stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,192600,182741470,4950,4950,4950,4950,522
20230914,192500,182741470,4950,4950,4950,4950,0
20230914,192400,182741470,4950,4950,4950,4950,0
20230914,192300,182741470,4950,4950,4950,4950,0
20230914,192200,182741470,4950,4950,4950,4950,0
20230914,192100,182741470,4950,4950,4950,4950,0
20230914,192000,182741470,4950,4950,4950,4950,0
20230914,191900,182741470,4950,4950,4950,4950,0
20230914,191800,182741470,4950,4950,4950,4950,0
20230914,191700,182741470,4950,4950,4950,4950,0
20230914,191600,182741470,4950,4950,4950,4950,0
20230914,191500,182741470,4950,4950,4950,4950,0
20230914,191400,182741470,4950,4950,4950,4950,0
20230914,191300,182741470,4950,4950,4950,4950,0
20230914,191200,182741470,4950,4950,4950,4950,0
20230914,191100,182741470,4950,4950,4950,4950,0
20230914,191000,182741470,4950,4950,4950,4950,0
20230914,190900,182741470,4950,4950,4950,4950,0
20230914,190800,182741470,4950,4950,4950,4950,0
20230914,190700,182741470,4950,4950,4950,4950,0
20230914,190600,182741470,4950,4950,4950,4950,0
20230914,190500,182741470,4950,4950,4950,4950,0
20230914,190400,182741470,4950,4950,4950,4950,0
20230914,190300,182741470,4950,4950,4950,4950,0
20230914,190200,182741470,4950,4950,4950,4950,0
20230914,190100,182741470,4950,4950,4950,4950,0
20230914,190000,182741470,4950,4950,4950,4950,0
20230914,185900,182741470,4950,4950,4950,4950,0
20230914,185800,182741470,4950,4950,4950,4950,0
20230914,185700,182741470,4950,4950,4950,4950,0
20230914,185600,182741470,4950,4950,4950,4950,522
20230914,185500,182741470,4950,4950,4950,4950,0
20230914,185400,182741470,4950,4950,4950,4950,0
20230914,185300,182741470,4950,4950,4950,4950,0
20230914,185200,182741470,4950,4950,4950,4950,0
20230914,185100,182741470,4950,4950,4950,4950,0
20230914,185000,182741470,4950,4950,4950,4950,0
20230914,184900,182741470,4950,4950,4950,4950,0
20230914,184800,182741470,4950,4950,4950,4950,0
20230914,184700,182741470,4950,4950,4950,4950,0
20230914,184600,182741470,4950,4950,4950,4950,0
20230914,184500,182741470,4950,4950,4950,4950,0
20230914,184400,182741470,4950,4950,4950,4950,0
20230914,184300,182741470,4950,4950,4950,4950,0
20230914,184200,182741470,4950,4950,4950,4950,0
20230914,184100,182741470,4950,4950,4950,4950,0
20230914,184000,182741470,4950,4950,4950,4950,0
20230914,183900,182741470,4950,4950,4950,4950,0
20230914,183800,182741470,4950,4950,4950,4950,0
20230914,183700,182741470,4950,4950,4950,4950,0
20230914,183600,182741470,4950,4950,4950,4950,0
20230914,183500,182741470,4950,4950,4950,4950,0
20230914,183400,182741470,4950,4950,4950,4950,0
20230914,183300,182741470,4950,4950,4950,4950,0
20230914,183200,182741470,4950,4950,4950,4950,0
20230914,183100,182741470,4950,4950,4950,4950,0
20230914,183000,182741470,4950,4950,4950,4950,0
20230914,182900,182741470,4950,4950,4950,4950,0
20230914,182800,182741470,4950,4950,4950,4950,0
20230914,182700,182741470,4950,4950,4950,4950,0
20230914,182600,182741470,4950,4950,4950,4950,522
20230914,182500,182741470,4950,4950,4950,4950,0
20230914,182400,182741470,4950,4950,4950,4950,0
20230914,182300,182741470,4950,4950,4950,4950,0
20230914,182200,182741470,4950,4950,4950,4950,0
20230914,182100,182741470,4950,4950,4950,4950,0
20230914,182000,182741470,4950,4950,4950,4950,0
20230914,181900,182741470,4950,4950,4950,4950,0
20230914,181800,182741470,4950,4950,4950,4950,0
20230914,181700,182741470,4950,4950,4950,4950,0
20230914,181600,182741470,4950,4950,4950,4950,0
20230914,181500,182741470,4950,4950,4950,4950,0
20230914,181400,182741470,4950,4950,4950,4950,0
20230914,181300,182741470,4950,4950,4950,4950,0
20230914,181200,182741470,4950,4950,4950,4950,0
20230914,181100,182741470,4950,4950,4950,4950,0
20230914,181000,182741470,4950,4950,4950,4950,0
20230914,180900,182741470,4950,4950,4950,4950,0
20230914,180800,182741470,4950,4950,4950,4950,0
20230914,180700,182741470,4950,4950,4950,4950,0
20230914,180600,182741470,4950,4950,4950,4950,0
20230914,180500,182741470,4950,4950,4950,4950,0
20230914,180400,182741470,4950,4950,4950,4950,0
20230914,180300,182741470,4950,4950,4950,4950,0
20230914,180200,182741470,4950,4950,4950,4950,0
20230914,180100,182741470,4950,4950,4950,4950,0
20230914,180000,182741470,4950,4950,4950,4950,0
20230914,175900,182741470,4950,4950,4950,4950,0
20230914,175800,182741470,4950,4950,4950,4950,0
20230914,175700,182741470,4950,4950,4950,4950,0
20230914,175600,182741470,4950,4950,4950,4950,522
20230914,175500,182741470,4950,4950,4950,4950,0
20230914,175400,182741470,4950,4950,4950,4950,0
20230914,175300,182741470,4950,4950,4950,4950,0
20230914,175200,182741470,4950,4950,4950,4950,0
20230914,175100,182741470,4950,4950,4950,4950,0
20230914,175000,182741470,4950,4950,4950,4950,0
20230914,174900,182741470,4950,4950,4950,4950,0
20230914,174800,182741470,4950,4950,4950,4950,0
20230914,174700,182741470,4950,4950,4950,4950,0
20230914,174600,182741470,4950,4950,4950,4950,0
20230914,174500,182741470,4950,4950,4950,4950,0
20230914,174400,182741470,4950,4950,4950,4950,0
20230914,174300,182741470,4950,4950,4950,4950,0
20230914,174200,182741470,4950,4950,4950,4950,0
20230914,174100,182741470,4950,4950,4950,4950,0
20230914,174000,182741470,4950,4950,4950,4950,0
20230914,173900,182741470,4950,4950,4950,4950,0
20230914,173800,182741470,4950,4950,4950,4950,0
20230914,173700,182741470,4950,4950,4950,4950,0
20230914,173600,182741470,4950,4950,4950,4950,0
20230914,173500,182741470,4950,4950,4950,4950,0
20230914,173400,182741470,4950,4950,4950,4950,0
20230914,173300,182741470,4950,4950,4950,4950,0
20230914,173200,182741470,4950,4950,4950,4950,0
20230914,173100,182741470,4950,4950,4950,4950,0
20230914,173000,182741470,4950,4950,4950,4950,0
20230914,172900,182741470,4950,4950,4950,4950,0
20230914,172800,182741470,4950,4950,4950,4950,0
20230914,172700,182741470,4950,4950,4950,4950,0
20230914,172600,182741470,4950,4950,4950,4950,522
20230914,172500,182741470,4950,4950,4950,4950,0
20230914,172400,182741470,4950,4950,4950,4950,0
20230914,172300,182741470,4950,4950,4950,4950,0
20230914,172200,182741470,4950,4950,4950,4950,0
20230914,172100,182741470,4950,4950,4950,4950,0
20230914,172000,182741470,4950,4950,4950,4950,0
20230914,171900,182741470,4950,4950,4950,4950,0
20230914,171800,182741470,4950,4950,4950,4950,0
20230914,171700,182741470,4950,4950,4950,4950,0
20230914,171600,182741470,4950,4950,4950,4950,0
20230914,171500,182741470,4950,4950,4950,4950,0
20230914,171400,182741470,4950,4950,4950,4950,0
20230914,171300,182741470,4950,4950,4950,4950,0
20230914,171200,182741470,4950,4950,4950,4950,0
20230914,171100,182741470,4950,4950,4950,4950,0
20230914,171000,182741470,4950,4950,4950,4950,0
20230914,170900,182741470,4950,4950,4950,4950,0
20230914,170800,182741470,4950,4950,4950,4950,0
20230914,170700,182741470,4950,4950,4950,4950,0
20230914,170600,182741470,4950,4950,4950,4950,0
20230914,170500,182741470,4950,4950,4950,4950,0
20230914,170400,182741470,4950,4950,4950,4950,0
20230914,170300,182741470,4950,4950,4950,4950,0
20230914,170200,182741470,4950,4950,4950,4950,0
20230914,170100,182741470,4950,4950,4950,4950,0
20230914,170000,182741470,4950,4950,4950,4950,0
20230914,165900,182741470,4950,4950,4950,4950,0
20230914,165800,182741470,4950,4950,4950,4950,0
20230914,165700,182741470,4950,4950,4950,4950,0
20230914,165600,182741470,4950,4950,4950,4950,522
20230914,165500,182741470,4950,4950,4950,4950,0
20230914,165400,182741470,4950,4950,4950,4950,0
20230914,165300,182741470,4950,4950,4950,4950,0
20230914,165200,182741470,4950,4950,4950,4950,0
20230914,165100,182741470,4950,4950,4950,4950,0
20230914,165000,182741470,4950,4950,4950,4950,0
20230914,164900,182741470,4950,4950,4950,4950,0
20230914,164800,182741470,4950,4950,4950,4950,0
20230914,164700,182741470,4950,4950,4950,4950,0
20230914,164600,182741470,4950,4950,4950,4950,0
20230914,164500,182741470,4950,4950,4950,4950,0
20230914,164400,182741470,4950,4950,4950,4950,0
20230914,164300,182741470,4950,4950,4950,4950,0
20230914,164200,182741470,4950,4950,4950,4950,0
20230914,164100,182741470,4950,4950,4950,4950,0
20230914,164000,182741470,4950,4950,4950,4950,0
20230914,163900,182741470,4950,4950,4950,4950,0
20230914,163800,182741470,4950,4950,4950,4950,0
20230914,163700,182741470,4950,4950,4950,4950,0
20230914,163600,182741470,4950,4950,4950,4950,0
20230914,163500,182741470,4950,4950,4950,4950,0
20230914,163400,182741470,4950,4950,4950,4950,0
20230914,163300,182741470,4950,4950,4950,4950,0
20230914,163200,182741470,4950,4950,4950,4950,0
20230914,163100,182741470,4950,4950,4950,4950,0
20230914,163000,182741470,4950,4950,4950,4950,0
20230914,162900,182741470,4950,4950,4950,4950,0
20230914,162800,182741470,4950,4950,4950,4950,0
20230914,162700,182741470,4950,4950,4950,4950,0
20230914,162600,182741470,4950,4950,4950,4950,522
20230914,162500,182741470,4950,4950,4950,4950,0
20230914,162400,182741470,4950,4950,4950,4950,0
20230914,162300,182741470,4950,4950,4950,4950,0
20230914,162200,182741470,4950,4950,4950,4950,0
20230914,162100,182741470,4950,4950,4950,4950,0
20230914,162000,182741470,4950,4950,4950,4950,0
20230914,161900,182741470,4950,4950,4950,4950,0
20230914,161800,182741470,4950,4950,4950,4950,0
20230914,161700,182741470,4950,4950,4950,4950,0
20230914,161600,182741470,4950,4950,4950,4950,0
20230914,161500,182741470,4950,4950,4950,4950,0
20230914,161400,182741470,4950,4950,4950,4950,0
20230914,161300,182741470,4950,4950,4950,4950,0
20230914,161200,182741470,4950,4950,4950,4950,0
20230914,161100,182741470,4950,4950,4950,4950,0
20230914,161000,182741470,4950,4950,4950,4950,0
20230914,160900,182741470,4950,4950,4950,4950,0
20230914,160800,182741470,4950,4950,4950,4950,0
20230914,160700,182741470,4950,4950,4950,4950,0
20230914,160600,182741470,4950,4950,4950,4950,0
20230914,160500,182741470,4950,4950,4950,4950,0
20230914,160400,182741470,4950,4950,4950,4950,0
20230914,160300,182741470,4950,4950,4950,4950,0
20230914,160200,182741470,4950,4950,4950,4950,0
20230914,160100,182741470,4950,4950,4950,4950,0
20230914,160000,182741470,4950,4950,4950,4950,0
20230914,155900,182741470,4950,4950,4950,4950,0
20230914,155800,182741470,4950,4950,4950,4950,0
20230914,155700,182741470,4950,4950,4950,4950,0
20230914,155600,182741470,4950,4950,4950,4950,522
20230914,155500,182741470,4950,4950,4950,4950,0
20230914,155400,182741470,4950,4950,4950,4950,0
20230914,155300,182741470,4950,4950,4950,4950,0
20230914,155200,182741470,4950,4950,4950,4950,0
20230914,155100,182741470,4950,4950,4950,4950,0
20230914,155000,182741470,4950,4950,4950,4950,0
20230914,154900,182741470,4950,4950,4950,4950,0
20230914,154800,182741470,4950,4950,4950,4950,0
20230914,154700,182741470,4950,4950,4950,4950,0
20230914,154600,182741470,4950,4950,4950,4950,0
20230914,154500,182741470,4950,4950,4950,4950,0
20230914,154400,182741470,4950,4950,4950,4950,0
20230914,154300,182741470,4950,4950,4950,4950,0
20230914,154200,182741470,4950,4950,4950,4950,0
20230914,154100,182741470,4950,4950,4950,4950,0
20230914,154000,182741470,4950,4950,4950,4950,0
20230914,153900,182741470,4950,4950,4950,4950,0
20230914,153800,182741470,4950,4950,4950,4950,0
20230914,153700,182741470,4950,4950,4950,4950,0
20230914,153600,182741470,4950,4950,4950,4950,0
20230914,153500,182741470,4950,4950,4950,4950,0
20230914,153400,182741470,4950,4950,4950,4950,0
20230914,153300,182741470,4950,4950,4950,4950,0
20230914,153200,182741470,4950,4950,4950,4950,0
20230914,153100,182741470,4950,4950,4950,4950,0
20230914,153000,182741470,4950,4950,4950,4950,522
20230914,152900,180157570,4955,4955,4955,4955,0
20230914,152800,180157570,4955,4955,4955,4955,0
20230914,152700,180157570,4955,4955,4955,4955,0
20230914,152600,180157570,4955,4955,4955,4955,0
20230914,152500,180157570,4955,4955,4955,4955,0
20230914,152400,180157570,4955,4955,4955,4955,0
20230914,152300,180157570,4955,4955,4955,4955,0
20230914,152200,180157570,4955,4955,4955,4955,0
20230914,152100,180157570,4955,4955,4955,4955,0
20230914,152000,180157570,4955,4955,4955,4955,0
20230914,151900,180157570,4955,4955,4955,4955,0
20230914,151800,180157570,4955,4955,4955,4955,0
20230914,151700,180157570,4955,4955,4955,4955,0
20230914,151600,180157570,4955,4955,4955,4955,0
20230914,151500,180157570,4955,4955,4955,4955,0
20230914,151400,180157570,4955,4955,4955,4955,0
20230914,151300,180157570,4955,4955,4955,4955,0
20230914,151200,180157570,4955,4955,4955,4955,0
20230914,151100,180157570,4955,4955,4955,4955,0
20230914,151000,180157570,4955,4955,4955,4955,1
20230914,150900,180152615,4950,4950,4950,4950,105
20230914,150800,179632865,4950,4925,4950,4920,7
20230914,150700,179598390,4925,4925,4925,4925,0
20230914,150600,179598390,4925,4925,4925,4925,3
20230914,150500,179583615,4925,4925,4925,4925,0
20230914,150400,179583615,4925,4925,4925,4925,0
20230914,150300,179583615,4925,4925,4925,4925,0
20230914,150200,179583615,4925,4925,4925,4925,0
20230914,150100,179583615,4925,4930,4930,4925,10
20230914,150000,179534325,4955,4955,4955,4955,0
20230914,145900,179534325,4955,4955,4955,4955,0
20230914,145800,179534325,4955,4955,4955,4955,0
20230914,145700,179534325,4955,4955,4955,4955,0
20230914,145600,179534325,4955,4955,4955,4955,0
20230914,145500,179534325,4955,4955,4955,4955,0
20230914,145400,179534325,4955,4955,4955,4955,0
20230914,145300,179534325,4955,4955,4955,4955,0
20230914,145200,179534325,4955,4955,4955,4955,0
20230914,145100,179534325,4955,4955,4955,4955,0
20230914,145000,179534325,4955,4955,4955,4955,0
20230914,144900,179534325,4955,4955,4955,4955,0
20230914,144800,179534325,4955,4955,4955,4955,0
20230914,144700,179534325,4955,4955,4955,4955,9
20230914,144600,179489730,4955,4955,4955,4955,0
20230914,144500,179489730,4955,4955,4955,4955,200
20230914,144400,178498730,4950,4950,4950,4950,107
20230914,144300,177969080,4930,4930,4930,4930,0
20230914,144200,177969080,4930,4930,4930,4930,0
20230914,144100,177969080,4930,4930,4930,4930,0
20230914,144000,177969080,4930,4930,4930,4930,0
20230914,143900,177969080,4930,4930,4930,4930,0
20230914,143800,177969080,4930,4930,4930,4930,0
20230914,143700,177969080,4930,4930,4930,4930,50
20230914,143600,177722580,4945,4945,4945,4945,0
20230914,143500,177722580,4945,4945,4945,4945,1002
20230914,143400,172767690,4950,4950,4950,4950,1
20230914,143300,172762740,4950,4950,4950,4950,0
20230914,143200,172762740,4950,4950,4950,4950,0
20230914,143100,172762740,4950,4950,4950,4950,0
20230914,143000,172762740,4950,4950,4950,4950,0
20230914,142900,172762740,4950,4950,4950,4950,0
20230914,142800,172762740,4950,4950,4950,4950,0
20230914,142700,172762740,4950,4950,4950,4950,0
20230914,142600,172762740,4950,4950,4950,4950,0
20230914,142500,172762740,4950,4950,4950,4950,2
20230914,142400,172752840,4950,4950,4950,4950,0
20230914,142300,172752840,4950,4950,4950,4950,3
20230914,142200,172737990,4950,4950,4950,4950,7
20230914,142100,172703340,4950,4950,4950,4950,17
20230914,142000,172619190,4950,4945,4950,4945,13
20230914,141900,172554865,4945,4945,4945,4945,405
20230914,141800,170552140,4945,4945,4945,4945,0
20230914,141700,170552140,4945,4935,4945,4935,3
20230914,141600,170537320,4925,4925,4925,4925,0
20230914,141500,170537320,4925,4925,4925,4925,0
20230914,141400,170537320,4925,4925,4925,4925,11
20230914,141300,170483145,4925,4920,4925,4920,2
20230914,141200,170473300,4915,4915,4915,4915,0
20230914,141100,170473300,4915,4915,4915,4915,0
20230914,141000,170473300,4915,4915,4915,4915,0
20230914,140900,170473300,4915,4915,4915,4915,0
20230914,140800,170473300,4915,4915,4915,4915,1
20230914,140700,170468385,4910,4910,4910,4910,0
20230914,140600,170468385,4910,4910,4910,4910,0
20230914,140500,170468385,4910,4910,4910,4910,0
20230914,140400,170468385,4910,4910,4910,4910,0
20230914,140300,170468385,4910,4920,4920,4910,440
20230914,140200,168307905,4920,4920,4920,4920,4
20230914,140100,168288225,4920,4920,4920,4920,0
20230914,140000,168288225,4920,4920,4920,4920,759
20230914,135900,164553945,4920,4920,4920,4920,0
20230914,135800,164553945,4920,4920,4920,4920,1529
20230914,135700,157031265,4920,4920,4925,4920,280
20230914,135600,155652340,4925,4925,4925,4925,3
20230914,135500,155637565,4925,4925,4925,4925,3
20230914,135400,155622790,4925,4925,4925,4925,5
20230914,135300,155598165,4930,4900,4930,4900,97
20230914,135200,155122715,4940,4940,4940,4940,0
20230914,135100,155122715,4940,4940,4940,4940,0
20230914,135000,155122715,4940,4940,4940,4940,0
20230914,134900,155122715,4940,4940,4940,4940,2
20230914,134800,155112835,4945,4945,4945,4945,0
20230914,134700,155112835,4945,4945,4945,4945,0
20230914,134600,155112835,4945,4945,4945,4945,0
20230914,134500,155112835,4945,4945,4945,4945,0
20230914,134400,155112835,4945,4945,4945,4945,0
20230914,134300,155112835,4945,4945,4945,4945,0
20230914,134200,155112835,4945,4945,4945,4945,0
20230914,134100,155112835,4945,4945,4945,4945,0
20230914,134000,155112835,4945,4945,4945,4945,0
20230914,133900,155112835,4945,4945,4945,4945,0
20230914,133800,155112835,4945,4945,4945,4945,0
20230914,133700,155112835,4945,4945,4945,4945,0
20230914,133600,155112835,4945,4925,4945,4925,300
20230914,133500,153630570,4930,4930,4930,4930,0
20230914,133400,153630570,4930,4900,4930,4900,500
20230914,133300,151167120,4900,4900,4900,4900,0
20230914,133200,151167120,4900,4900,4900,4900,0
20230914,133100,151167120,4900,4900,4900,4900,214
20230914,133000,150118520,4900,4900,4900,4900,0
20230914,132900,150118520,4900,4900,4900,4900,0
20230914,132800,150118520,4900,4900,4900,4900,0
20230914,132700,150118520,4900,4900,4900,4900,150
20230914,132600,149383520,4900,4900,4900,4900,495
20230914,132500,146958020,4910,4910,4910,4910,0
20230914,132400,146958020,4910,4910,4910,4910,0
20230914,132300,146958020,4910,4915,4915,4900,3639
20230914,132200,129102040,4915,4915,4915,4915,0
20230914,132100,129102040,4915,4920,4920,4915,271
20230914,132000,127768765,4945,4945,4945,4945,0
20230914,131900,127768765,4945,4945,4945,4945,0
20230914,131800,127768765,4945,4945,4945,4945,0
20230914,131700,127768765,4945,4945,4945,4945,0
20230914,131600,127768765,4945,4945,4945,4945,0
20230914,131500,127768765,4945,4945,4945,4945,0
20230914,131400,127768765,4945,4945,4945,4945,0
20230914,131300,127768765,4945,4945,4945,4945,5
20230914,131200,127744040,4945,4945,4945,4945,191
20230914,131100,126799545,4950,4945,4950,4945,21
20230914,131000,126695645,4920,4920,4920,4920,0
20230914,130900,126695645,4920,4920,4920,4920,0
20230914,130800,126695645,4920,4920,4920,4920,0
20230914,130700,126695645,4920,4930,4930,4920,2100
20230914,130600,116357065,4930,4930,4930,4930,0
20230914,130500,116357065,4930,4930,4930,4930,0
20230914,130400,116357065,4930,4930,4930,4930,0
20230914,130300,116357065,4930,4935,4935,4930,1273
20230914,130200,110079675,4935,4935,4935,4935,0
20230914,130100,110079675,4935,4935,4935,4935,10
20230914,130000,110030325,4935,4935,4935,4935,0
20230914,125900,110030325,4935,4935,4935,4935,0
20230914,125800,110030325,4935,4935,4935,4935,0
20230914,125700,110030325,4935,4935,4935,4935,0
20230914,125600,110030325,4935,4935,4935,4935,0
20230914,125500,110030325,4935,4935,4935,4935,0
20230914,125400,110030325,4935,4935,4935,4935,0
20230914,125300,110030325,4935,4935,4935,4935,0
20230914,125200,110030325,4935,4935,4935,4935,0
20230914,125100,110030325,4935,4935,4935,4935,0
20230914,125000,110030325,4935,4935,4935,4935,0
20230914,124900,110030325,4935,4935,4935,4935,0
20230914,124800,110030325,4935,4935,4935,4935,0
20230914,124700,110030325,4935,4935,4935,4935,0
20230914,124600,110030325,4935,4935,4935,4935,0
20230914,124500,110030325,4935,4935,4935,4935,0
20230914,124400,110030325,4935,4935,4935,4935,0
20230914,124300,110030325,4935,4935,4935,4935,0
20230914,124200,110030325,4935,4935,4935,4935,0
20230914,124100,110030325,4935,4935,4935,4935,0
20230914,124000,110030325,4935,4935,4935,4935,0
20230914,123900,110030325,4935,4935,4935,4935,0
20230914,123800,110030325,4935,4935,4935,4935,0
20230914,123700,110030325,4935,4935,4935,4935,0
20230914,123600,110030325,4935,4935,4935,4935,0
20230914,123500,110030325,4935,4935,4935,4935,0
20230914,123400,110030325,4935,4935,4935,4935,0
20230914,123300,110030325,4935,4935,4935,4935,0
20230914,123200,110030325,4935,4935,4935,4935,0
20230914,123100,110030325,4935,4935,4935,4935,0
20230914,123000,110030325,4935,4935,4935,4935,0
20230914,122900,110030325,4935,4935,4935,4935,0
20230914,122800,110030325,4935,4935,4935,4935,0
20230914,122700,110030325,4935,4935,4935,4935,0
20230914,122600,110030325,4935,4935,4935,4935,0
20230914,122500,110030325,4935,4935,4935,4935,300
20230914,122400,108549825,4935,4935,4935,4935,300
20230914,122300,107069325,4935,4935,4935,4935,0
20230914,122200,107069325,4935,4935,4935,4935,500
20230914,122100,104601825,4935,4935,4935,4935,0
20230914,122000,104601825,4935,4935,4935,4935,0
20230914,121900,104601825,4935,4935,4935,4935,0
20230914,121800,104601825,4935,4935,4935,4935,0
20230914,121700,104601825,4935,4935,4935,4935,0
20230914,121600,104601825,4935,4935,4935,4935,0
20230914,121500,104601825,4935,4940,4940,4935,100
20230914,121400,104108320,4935,4935,4935,4935,0
20230914,121300,104108320,4935,4935,4935,4935,0
20230914,121200,104108320,4935,4935,4935,4935,0
20230914,121100,104108320,4935,4935,4935,4935,0
20230914,121000,104108320,4935,4935,4935,4935,0
20230914,120900,104108320,4935,4935,4935,4935,500
20230914,120800,101640820,4935,4935,4935,4935,300
20230914,120700,100160320,4965,4965,4965,4965,0
20230914,120600,100160320,4965,4965,4965,4965,0
20230914,120500,100160320,4965,4965,4965,4965,0
20230914,120400,100160320,4965,4965,4965,4965,0
20230914,120300,100160320,4965,4965,4965,4965,0
20230914,120200,100160320,4965,4965,4965,4965,0
20230914,120100,100160320,4965,4965,4965,4965,0
20230914,120000,100160320,4965,4965,4965,4965,0
20230914,115900,100160320,4965,4965,4965,4965,0
20230914,115800,100160320,4965,4965,4965,4965,0
20230914,115700,100160320,4965,4965,4965,4965,0
20230914,115600,100160320,4965,4965,4965,4965,0
20230914,115500,100160320,4965,4965,4965,4965,0
20230914,115400,100160320,4965,4965,4965,4965,0
20230914,115300,100160320,4965,4960,4965,4960,1500
20230914,115200,92713650,4950,4950,4950,4950,0
20230914,115100,92713650,4950,4950,4950,4950,0
20230914,115000,92713650,4950,4950,4950,4950,0
20230914,114900,92713650,4950,4950,4950,4950,0
20230914,114800,92713650,4950,4950,4950,4950,0
20230914,114700,92713650,4950,4950,4950,4950,0
20230914,114600,92713650,4950,4950,4950,4950,0
20230914,114500,92713650,4950,4940,4950,4925,1004
20230914,114400,87764710,4950,4950,4950,4950,0
20230914,114300,87764710,4950,4950,4950,4950,0
20230914,114200,87764710,4950,4950,4950,4950,0
20230914,114100,87764710,4950,4950,4950,4950,0
20230914,114000,87764710,4950,4950,4950,4950,0
20230914,113900,87764710,4950,4950,4950,4950,0
20230914,113800,87764710,4950,4950,4950,4950,0
20230914,113700,87764710,4950,4950,4950,4950,0
20230914,113600,87764710,4950,4950,4950,4950,0
20230914,113500,87764710,4950,4950,4950,4950,0
20230914,113400,87764710,4950,4950,4950,4950,0
20230914,113300,87764710,4950,4950,4950,4950,0
20230914,113200,87764710,4950,4940,4950,4940,100
20230914,113100,87270700,4940,4940,4940,4940,0
20230914,113000,87270700,4940,4940,4940,4940,3
20230914,112900,87255880,4940,4940,4940,4940,100
20230914,112800,86761880,4940,4940,4940,4940,0
20230914,112700,86761880,4940,4940,4940,4940,1
20230914,112600,86756940,4950,4950,4950,4950,0
20230914,112500,86756940,4950,4950,4950,4950,30
20230914,112400,86608440,4950,4950,4950,4950,22
20230914,112300,86499540,4950,4950,4950,4950,0
20230914,112200,86499540,4950,4950,4950,4950,0
20230914,112100,86499540,4950,4950,4950,4950,0
20230914,112000,86499540,4950,4950,4950,4950,155
20230914,111900,85732290,4970,4970,4970,4970,0
20230914,111800,85732290,4970,4970,4970,4970,0
20230914,111700,85732290,4970,4970,4970,4970,0
20230914,111600,85732290,4970,4970,4970,4970,0
20230914,111500,85732290,4970,4970,4970,4970,0
20230914,111400,85732290,4970,4970,4970,4970,0
20230914,111300,85732290,4970,4970,4970,4970,0
20230914,111200,85732290,4970,4970,4970,4970,0
20230914,111100,85732290,4970,4970,4970,4970,0
20230914,111000,85732290,4970,4970,4970,4970,0
20230914,110900,85732290,4970,4970,4970,4970,0
20230914,110800,85732290,4970,4970,4970,4970,0
20230914,110700,85732290,4970,4970,4970,4970,0
20230914,110600,85732290,4970,4970,4970,4970,0
20230914,110500,85732290,4970,4970,4970,4970,0
20230914,110400,85732290,4970,4970,4970,4970,0
20230914,110300,85732290,4970,4970,4970,4970,0
20230914,110200,85732290,4970,4970,4970,4970,6
20230914,110100,85702470,4970,4970,4970,4970,220
20230914,110000,84609070,4975,4975,4975,4975,0
20230914,105900,84609070,4975,4975,4975,4975,0
20230914,105800,84609070,4975,4975,4975,4975,0
20230914,105700,84609070,4975,4975,4975,4975,0
20230914,105600,84609070,4975,4975,4975,4975,0
20230914,105500,84609070,4975,4970,4975,4970,20
20230914,105400,84509580,4975,4955,4975,4955,60
20230914,105300,84211620,4935,4935,4935,4935,0
20230914,105200,84211620,4935,4935,4935,4935,0
20230914,105100,84211620,4935,4935,4935,4935,0
20230914,105000,84211620,4935,4935,4935,4935,0
20230914,104900,84211620,4935,4935,4935,4935,0
20230914,104800,84211620,4935,4935,4935,4935,0
20230914,104700,84211620,4935,4935,4935,4935,0
20230914,104600,84211620,4935,4945,4945,4935,500
20230914,104500,81742890,4945,4945,4945,4945,0
20230914,104400,81742890,4945,4945,4945,4945,0
20230914,104300,81742890,4945,4945,4945,4945,0
20230914,104200,81742890,4945,4945,4945,4945,0
20230914,104100,81742890,4945,4945,4945,4945,0
20230914,104000,81742890,4945,4945,4945,4945,0
20230914,103900,81742890,4945,4945,4945,4945,0
20230914,103800,81742890,4945,4945,4945,4945,0
20230914,103700,81742890,4945,4945,4945,4945,27
20230914,103600,81609375,4945,4945,4945,4945,0
20230914,103500,81609375,4945,4945,4945,4945,0
20230914,103400,81609375,4945,4945,4945,4945,0
20230914,103300,81609375,4945,4945,4945,4945,0
20230914,103200,81609375,4945,4945,4945,4945,0
20230914,103100,81609375,4945,4945,4945,4945,0
20230914,103000,81609375,4945,4945,4945,4945,0
20230914,102900,81609375,4945,4945,4945,4945,6
20230914,102800,81579705,4935,4940,4940,4935,16
20230914,102700,81500675,4940,4940,4940,4940,0
20230914,102600,81500675,4940,4940,4940,4940,19
20230914,102500,81406815,4940,4940,4940,4940,0
20230914,102400,81406815,4940,4940,4940,4940,0
20230914,102300,81406815,4940,4940,4940,4940,0
20230914,102200,81406815,4940,4940,4940,4940,1
20230914,102100,81401875,4935,4935,4935,4935,0
20230914,102000,81401875,4935,4935,4935,4935,0
20230914,101900,81401875,4935,4935,4935,4935,12
20230914,101800,81342655,4935,4935,4935,4935,0
20230914,101700,81342655,4935,4935,4935,4935,0
20230914,101600,81342655,4935,4935,4935,4935,0
20230914,101500,81342655,4935,4935,4935,4935,0
20230914,101400,81342655,4935,4935,4935,4935,1
20230914,101300,81337720,4925,4925,4925,4925,0
20230914,101200,81337720,4925,4925,4925,4925,0
20230914,101100,81337720,4925,4925,4925,4925,847
20230914,101000,77166245,4935,4935,4935,4935,0
20230914,100900,77166245,4935,4935,4935,4935,15
20230914,100800,77092220,4940,4940,4940,4940,100
20230914,100700,76598220,4930,4930,4930,4930,0
20230914,100600,76598220,4930,4930,4930,4930,10
20230914,100500,76548920,4930,4930,4930,4930,10
20230914,100400,76499620,4940,4940,4940,4940,0
20230914,100300,76499620,4940,4940,4940,4940,0
20230914,100200,76499620,4940,4940,4940,4940,88
20230914,100100,76064900,4940,4935,4940,4935,124
20230914,100000,75452570,4935,4935,4935,4935,1
20230914,095900,75447635,4930,4930,4930,4930,35
20230914,095800,75275085,4930,4925,4930,4925,31
20230914,095700,75122355,4925,4925,4925,4925,20
20230914,095600,75023855,4925,4925,4925,4925,0
20230914,095500,75023855,4925,4925,4925,4925,0
20230914,095400,75023855,4925,4920,4925,4920,350
20230914,095300,73300205,4920,4925,4925,4920,124
20230914,095200,72689625,4925,4925,4925,4925,2
20230914,095100,72679775,4925,4925,4925,4925,0
20230914,095000,72679775,4925,4925,4925,4925,10
20230914,094900,72630525,4920,4920,4920,4920,0
20230914,094800,72630525,4920,4920,4920,4920,0
20230914,094700,72630525,4920,4930,4930,4920,907
20230914,094600,68167085,4960,4960,4960,4960,0
20230914,094500,68167085,4960,4955,4960,4955,51
20230914,094400,67914375,4955,4960,4960,4920,556
20230914,094300,65167490,4975,4975,4975,4975,0
20230914,094200,65167490,4975,4975,4975,4975,0
20230914,094100,65167490,4975,4975,4975,4975,0
20230914,094000,65167490,4975,4975,4975,4975,1
20230914,093900,65162515,4950,4950,4950,4950,0
20230914,093800,65162515,4950,4950,4950,4950,0
20230914,093700,65162515,4950,4950,4950,4950,0
20230914,093600,65162515,4950,4950,4950,4950,0
20230914,093500,65162515,4950,4950,4950,4950,0
20230914,093400,65162515,4950,4950,4950,4950,1
20230914,093300,65157565,4920,4935,4960,4920,211
20230914,093200,64119120,4935,4935,4935,4935,6
20230914,093100,64089510,4940,4940,4940,4940,10
20230914,093000,64040110,4920,4940,4975,4920,230
20230914,092900,62898210,4940,4920,4940,4920,203
20230914,092800,61895590,4920,4905,4920,4900,801
20230914,092700,57970125,4925,4945,4945,4925,119
20230914,092600,57383690,4950,4950,4950,4950,0
20230914,092500,57383690,4950,4950,4950,4950,0
20230914,092400,57383690,4950,4950,4950,4950,32
20230914,092300,57225290,4950,4940,4950,4940,68
20230914,092200,56889230,4945,4925,4945,4925,6
20230914,092100,56859660,4950,4930,4950,4930,107
20230914,092000,56330890,4935,4915,4945,4915,1179
20230914,091900,50503775,4945,4945,4945,4945,2
20230914,091800,50493885,4945,4955,4955,4945,109
20230914,091700,49954790,4955,4940,4955,4940,123
20230914,091600,49346570,4955,4955,4955,4955,0
20230914,091500,49346570,4955,4955,4955,4955,0
20230914,091400,49346570,4955,4955,4955,4955,0
20230914,091300,49346570,4955,4955,4955,4955,0
20230914,091200,49346570,4955,4960,4965,4950,120
20230914,091100,48751075,4965,4970,4975,4965,200
20230914,091000,47757125,4980,4980,4980,4980,0
20230914,090900,47757125,4980,4980,4980,4980,0
20230914,090800,47757125,4980,4980,4980,4980,10
20230914,090700,47707325,4980,4925,4980,4925,80
20230914,090600,47311615,4925,4915,4925,4915,43
20230914,090500,47099970,4915,4900,4915,4900,1103
20230914,090400,41694090,4900,4940,4940,4900,2063
20230914,090300,31585310,5080,4900,5080,4895,417
20230914,090200,29535655,4900,4900,4905,4900,43
20230914,090100,29324945,4920,4920,4925,4920,717
20230914,090000,25797295,4900,4835,4900,4835,5335