stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,192900,236681250,4810,4810,4810,4810,446
20230918,192800,236681250,4810,4810,4810,4810,0
20230918,192700,236681250,4810,4810,4810,4810,0
20230918,192600,236681250,4810,4810,4810,4810,0
20230918,192500,236681250,4810,4810,4810,4810,0
20230918,192400,236681250,4810,4810,4810,4810,0
20230918,192300,236681250,4810,4810,4810,4810,0
20230918,192200,236681250,4810,4810,4810,4810,0
20230918,192100,236681250,4810,4810,4810,4810,0
20230918,192000,236681250,4810,4810,4810,4810,0
20230918,191900,236681250,4810,4810,4810,4810,0
20230918,191800,236681250,4810,4810,4810,4810,0
20230918,191700,236681250,4810,4810,4810,4810,0
20230918,191600,236681250,4810,4810,4810,4810,0
20230918,191500,236681250,4810,4810,4810,4810,0
20230918,191400,236681250,4810,4810,4810,4810,0
20230918,191300,236681250,4810,4810,4810,4810,0
20230918,191200,236681250,4810,4810,4810,4810,0
20230918,191100,236681250,4810,4810,4810,4810,0
20230918,191000,236681250,4810,4810,4810,4810,0
20230918,190900,236681250,4810,4810,4810,4810,0
20230918,190800,236681250,4810,4810,4810,4810,0
20230918,190700,236681250,4810,4810,4810,4810,0
20230918,190600,236681250,4810,4810,4810,4810,0
20230918,190500,236681250,4810,4810,4810,4810,0
20230918,190400,236681250,4810,4810,4810,4810,0
20230918,190300,236681250,4810,4810,4810,4810,0
20230918,190200,236681250,4810,4810,4810,4810,0
20230918,190100,236681250,4810,4810,4810,4810,0
20230918,190000,236681250,4810,4810,4810,4810,0
20230918,185900,236681250,4810,4810,4810,4810,446
20230918,185800,236681250,4810,4810,4810,4810,0
20230918,185700,236681250,4810,4810,4810,4810,0
20230918,185600,236681250,4810,4810,4810,4810,0
20230918,185500,236681250,4810,4810,4810,4810,0
20230918,185400,236681250,4810,4810,4810,4810,0
20230918,185300,236681250,4810,4810,4810,4810,0
20230918,185200,236681250,4810,4810,4810,4810,0
20230918,185100,236681250,4810,4810,4810,4810,0
20230918,185000,236681250,4810,4810,4810,4810,0
20230918,184900,236681250,4810,4810,4810,4810,0
20230918,184800,236681250,4810,4810,4810,4810,0
20230918,184700,236681250,4810,4810,4810,4810,0
20230918,184600,236681250,4810,4810,4810,4810,0
20230918,184500,236681250,4810,4810,4810,4810,0
20230918,184400,236681250,4810,4810,4810,4810,0
20230918,184300,236681250,4810,4810,4810,4810,0
20230918,184200,236681250,4810,4810,4810,4810,0
20230918,184100,236681250,4810,4810,4810,4810,0
20230918,184000,236681250,4810,4810,4810,4810,0
20230918,183900,236681250,4810,4810,4810,4810,0
20230918,183800,236681250,4810,4810,4810,4810,0
20230918,183700,236681250,4810,4810,4810,4810,0
20230918,183600,236681250,4810,4810,4810,4810,0
20230918,183500,236681250,4810,4810,4810,4810,0
20230918,183400,236681250,4810,4810,4810,4810,0
20230918,183300,236681250,4810,4810,4810,4810,0
20230918,183200,236681250,4810,4810,4810,4810,0
20230918,183100,236681250,4810,4810,4810,4810,0
20230918,183000,236681250,4810,4810,4810,4810,0
20230918,182900,236681250,4810,4810,4810,4810,446
20230918,182800,236681250,4810,4810,4810,4810,0
20230918,182700,236681250,4810,4810,4810,4810,0
20230918,182600,236681250,4810,4810,4810,4810,0
20230918,182500,236681250,4810,4810,4810,4810,0
20230918,182400,236681250,4810,4810,4810,4810,0
20230918,182300,236681250,4810,4810,4810,4810,0
20230918,182200,236681250,4810,4810,4810,4810,0
20230918,182100,236681250,4810,4810,4810,4810,0
20230918,182000,236681250,4810,4810,4810,4810,0
20230918,181900,236681250,4810,4810,4810,4810,0
20230918,181800,236681250,4810,4810,4810,4810,0
20230918,181700,236681250,4810,4810,4810,4810,0
20230918,181600,236681250,4810,4810,4810,4810,0
20230918,181500,236681250,4810,4810,4810,4810,0
20230918,181400,236681250,4810,4810,4810,4810,0
20230918,181300,236681250,4810,4810,4810,4810,0
20230918,181200,236681250,4810,4810,4810,4810,0
20230918,181100,236681250,4810,4810,4810,4810,0
20230918,181000,236681250,4810,4810,4810,4810,0
20230918,180900,236681250,4810,4810,4810,4810,0
20230918,180800,236681250,4810,4810,4810,4810,0
20230918,180700,236681250,4810,4810,4810,4810,0
20230918,180600,236681250,4810,4810,4810,4810,0
20230918,180500,236681250,4810,4810,4810,4810,0
20230918,180400,236681250,4810,4810,4810,4810,0
20230918,180300,236681250,4810,4810,4810,4810,0
20230918,180200,236681250,4810,4810,4810,4810,0
20230918,180100,236681250,4810,4810,4810,4810,0
20230918,180000,236681250,4810,4810,4810,4810,0
20230918,175900,236681250,4810,4810,4810,4810,446
20230918,175800,236681250,4810,4810,4810,4810,0
20230918,175700,236681250,4810,4810,4810,4810,0
20230918,175600,236681250,4810,4810,4810,4810,0
20230918,175500,236681250,4810,4810,4810,4810,0
20230918,175400,236681250,4810,4810,4810,4810,0
20230918,175300,236681250,4810,4810,4810,4810,0
20230918,175200,236681250,4810,4810,4810,4810,0
20230918,175100,236681250,4810,4810,4810,4810,0
20230918,175000,236681250,4810,4810,4810,4810,0
20230918,174900,236681250,4810,4810,4810,4810,0
20230918,174800,236681250,4810,4810,4810,4810,0
20230918,174700,236681250,4810,4810,4810,4810,0
20230918,174600,236681250,4810,4810,4810,4810,0
20230918,174500,236681250,4810,4810,4810,4810,0
20230918,174400,236681250,4810,4810,4810,4810,0
20230918,174300,236681250,4810,4810,4810,4810,0
20230918,174200,236681250,4810,4810,4810,4810,0
20230918,174100,236681250,4810,4810,4810,4810,0
20230918,174000,236681250,4810,4810,4810,4810,0
20230918,173900,236681250,4810,4810,4810,4810,0
20230918,173800,236681250,4810,4810,4810,4810,0
20230918,173700,236681250,4810,4810,4810,4810,0
20230918,173600,236681250,4810,4810,4810,4810,0
20230918,173500,236681250,4810,4810,4810,4810,0
20230918,173400,236681250,4810,4810,4810,4810,0
20230918,173300,236681250,4810,4810,4810,4810,0
20230918,173200,236681250,4810,4810,4810,4810,0
20230918,173100,236681250,4810,4810,4810,4810,0
20230918,173000,236681250,4810,4810,4810,4810,0
20230918,172900,236681250,4810,4810,4810,4810,446
20230918,172800,236681250,4810,4810,4810,4810,0
20230918,172700,236681250,4810,4810,4810,4810,0
20230918,172600,236681250,4810,4810,4810,4810,0
20230918,172500,236681250,4810,4810,4810,4810,0
20230918,172400,236681250,4810,4810,4810,4810,0
20230918,172300,236681250,4810,4810,4810,4810,0
20230918,172200,236681250,4810,4810,4810,4810,0
20230918,172100,236681250,4810,4810,4810,4810,0
20230918,172000,236681250,4810,4810,4810,4810,0
20230918,171900,236681250,4810,4810,4810,4810,0
20230918,171800,236681250,4810,4810,4810,4810,0
20230918,171700,236681250,4810,4810,4810,4810,0
20230918,171600,236681250,4810,4810,4810,4810,0
20230918,171500,236681250,4810,4810,4810,4810,0
20230918,171400,236681250,4810,4810,4810,4810,0
20230918,171300,236681250,4810,4810,4810,4810,0
20230918,171200,236681250,4810,4810,4810,4810,0
20230918,171100,236681250,4810,4810,4810,4810,0
20230918,171000,236681250,4810,4810,4810,4810,0
20230918,170900,236681250,4810,4810,4810,4810,0
20230918,170800,236681250,4810,4810,4810,4810,0
20230918,170700,236681250,4810,4810,4810,4810,0
20230918,170600,236681250,4810,4810,4810,4810,0
20230918,170500,236681250,4810,4810,4810,4810,0
20230918,170400,236681250,4810,4810,4810,4810,0
20230918,170300,236681250,4810,4810,4810,4810,0
20230918,170200,236681250,4810,4810,4810,4810,0
20230918,170100,236681250,4810,4810,4810,4810,0
20230918,170000,236681250,4810,4810,4810,4810,0
20230918,165900,236681250,4810,4810,4810,4810,446
20230918,165800,236681250,4810,4810,4810,4810,0
20230918,165700,236681250,4810,4810,4810,4810,0
20230918,165600,236681250,4810,4810,4810,4810,0
20230918,165500,236681250,4810,4810,4810,4810,0
20230918,165400,236681250,4810,4810,4810,4810,0
20230918,165300,236681250,4810,4810,4810,4810,0
20230918,165200,236681250,4810,4810,4810,4810,0
20230918,165100,236681250,4810,4810,4810,4810,0
20230918,165000,236681250,4810,4810,4810,4810,0
20230918,164900,236681250,4810,4810,4810,4810,0
20230918,164800,236681250,4810,4810,4810,4810,0
20230918,164700,236681250,4810,4810,4810,4810,0
20230918,164600,236681250,4810,4810,4810,4810,0
20230918,164500,236681250,4810,4810,4810,4810,0
20230918,164400,236681250,4810,4810,4810,4810,0
20230918,164300,236681250,4810,4810,4810,4810,0
20230918,164200,236681250,4810,4810,4810,4810,0
20230918,164100,236681250,4810,4810,4810,4810,0
20230918,164000,236681250,4810,4810,4810,4810,0
20230918,163900,236681250,4810,4810,4810,4810,0
20230918,163800,236681250,4810,4810,4810,4810,0
20230918,163700,236681250,4810,4810,4810,4810,0
20230918,163600,236681250,4810,4810,4810,4810,0
20230918,163500,236681250,4810,4810,4810,4810,0
20230918,163400,236681250,4810,4810,4810,4810,0
20230918,163300,236681250,4810,4810,4810,4810,0
20230918,163200,236681250,4810,4810,4810,4810,0
20230918,163100,236681250,4810,4810,4810,4810,0
20230918,163000,236681250,4810,4810,4810,4810,0
20230918,162900,236681250,4810,4810,4810,4810,446
20230918,162800,236681250,4810,4810,4810,4810,0
20230918,162700,236681250,4810,4810,4810,4810,0
20230918,162600,236681250,4810,4810,4810,4810,0
20230918,162500,236681250,4810,4810,4810,4810,0
20230918,162400,236681250,4810,4810,4810,4810,0
20230918,162300,236681250,4810,4810,4810,4810,0
20230918,162200,236681250,4810,4810,4810,4810,0
20230918,162100,236681250,4810,4810,4810,4810,0
20230918,162000,236681250,4810,4810,4810,4810,0
20230918,161900,236681250,4810,4810,4810,4810,0
20230918,161800,236681250,4810,4810,4810,4810,0
20230918,161700,236681250,4810,4810,4810,4810,0
20230918,161600,236681250,4810,4810,4810,4810,0
20230918,161500,236681250,4810,4810,4810,4810,0
20230918,161400,236681250,4810,4810,4810,4810,0
20230918,161300,236681250,4810,4810,4810,4810,0
20230918,161200,236681250,4810,4810,4810,4810,0
20230918,161100,236681250,4810,4810,4810,4810,0
20230918,161000,236681250,4810,4810,4810,4810,0
20230918,160900,236681250,4810,4810,4810,4810,0
20230918,160800,236681250,4810,4810,4810,4810,0
20230918,160700,236681250,4810,4810,4810,4810,0
20230918,160600,236681250,4810,4810,4810,4810,0
20230918,160500,236681250,4810,4810,4810,4810,0
20230918,160400,236681250,4810,4810,4810,4810,0
20230918,160300,236681250,4810,4810,4810,4810,0
20230918,160200,236681250,4810,4810,4810,4810,0
20230918,160100,236681250,4810,4810,4810,4810,0
20230918,160000,236681250,4810,4810,4810,4810,0
20230918,155900,236681250,4810,4810,4810,4810,446
20230918,155800,236681250,4810,4810,4810,4810,0
20230918,155700,236681250,4810,4810,4810,4810,0
20230918,155600,236681250,4810,4810,4810,4810,0
20230918,155500,236681250,4810,4810,4810,4810,0
20230918,155400,236681250,4810,4810,4810,4810,0
20230918,155300,236681250,4810,4810,4810,4810,0
20230918,155200,236681250,4810,4810,4810,4810,0
20230918,155100,236681250,4810,4810,4810,4810,0
20230918,155000,236681250,4810,4810,4810,4810,0
20230918,154900,236681250,4810,4810,4810,4810,0
20230918,154800,236681250,4810,4810,4810,4810,0
20230918,154700,236681250,4810,4810,4810,4810,0
20230918,154600,236681250,4810,4810,4810,4810,0
20230918,154500,236681250,4810,4810,4810,4810,0
20230918,154400,236681250,4810,4810,4810,4810,0
20230918,154300,236681250,4810,4810,4810,4810,0
20230918,154200,236681250,4810,4810,4810,4810,0
20230918,154100,236681250,4810,4810,4810,4810,0
20230918,154000,236681250,4810,4810,4810,4810,0
20230918,153900,236681250,4810,4810,4810,4810,0
20230918,153800,236681250,4810,4810,4810,4810,0
20230918,153700,236681250,4810,4810,4810,4810,0
20230918,153600,236681250,4810,4810,4810,4810,0
20230918,153500,236681250,4810,4810,4810,4810,0
20230918,153400,236681250,4810,4810,4810,4810,0
20230918,153300,236681250,4810,4810,4810,4810,0
20230918,153200,236681250,4810,4810,4810,4810,0
20230918,153100,236681250,4810,4810,4810,4810,0
20230918,153000,236681250,4810,4810,4810,4810,446
20230918,152900,234535990,4810,4810,4810,4810,0
20230918,152800,234535990,4810,4810,4810,4810,0
20230918,152700,234535990,4810,4810,4810,4810,0
20230918,152600,234535990,4810,4810,4810,4810,0
20230918,152500,234535990,4810,4810,4810,4810,0
20230918,152400,234535990,4810,4810,4810,4810,0
20230918,152300,234535990,4810,4810,4810,4810,0
20230918,152200,234535990,4810,4810,4810,4810,0
20230918,152100,234535990,4810,4810,4810,4810,0
20230918,152000,234535990,4810,4810,4810,4810,0
20230918,151900,234535990,4810,4800,4810,4800,203
20230918,151800,233559590,4800,4800,4800,4800,165
20230918,151700,232767590,4830,4830,4830,4830,50
20230918,151600,232526090,4830,4830,4830,4830,0
20230918,151500,232526090,4830,4825,4830,4825,920
20230918,151400,228082510,4830,4825,4830,4825,28
20230918,151300,227947310,4825,4825,4825,4825,301
20230918,151200,226494985,4825,4825,4825,4825,773
20230918,151100,222765260,4825,4825,4825,4825,47
20230918,151000,222538485,4825,4825,4825,4825,1
20230918,150900,222533660,4825,4825,4825,4825,0
20230918,150800,222533660,4825,4825,4825,4825,50
20230918,150700,222292410,4820,4820,4820,4820,0
20230918,150600,222292410,4820,4820,4820,4820,50
20230918,150500,222051410,4820,4820,4820,4820,3
20230918,150400,222036950,4820,4820,4820,4820,0
20230918,150300,222036950,4820,4820,4820,4820,0
20230918,150200,222036950,4820,4820,4820,4820,0
20230918,150100,222036950,4820,4820,4820,4820,100
20230918,150000,221554950,4825,4825,4825,4825,8
20230918,145900,221516350,4835,4835,4835,4835,0
20230918,145800,221516350,4835,4835,4835,4835,0
20230918,145700,221516350,4835,4810,4835,4810,914
20230918,145600,217107235,4825,4825,4825,4825,0
20230918,145500,217107235,4825,4825,4825,4825,0
20230918,145400,217107235,4825,4825,4825,4825,0
20230918,145300,217107235,4825,4825,4825,4825,0
20230918,145200,217107235,4825,4825,4825,4825,0
20230918,145100,217107235,4825,4825,4825,4825,0
20230918,145000,217107235,4825,4825,4825,4825,0
20230918,144900,217107235,4825,4780,4825,4780,201
20230918,144800,216146410,4780,4780,4780,4780,0
20230918,144700,216146410,4780,4780,4780,4780,300
20230918,144600,214712410,4785,4790,4790,4785,500
20230918,144500,212319475,4835,4835,4835,4835,0
20230918,144400,212319475,4835,4830,4835,4830,500
20230918,144300,209902795,4835,4835,4835,4835,0
20230918,144200,209902795,4835,4835,4835,4835,0
20230918,144100,209902795,4835,4835,4835,4835,0
20230918,144000,209902795,4835,4835,4835,4835,0
20230918,143900,209902795,4835,4835,4835,4835,0
20230918,143800,209902795,4835,4835,4835,4835,0
20230918,143700,209902795,4835,4835,4835,4835,0
20230918,143600,209902795,4835,4810,4835,4800,76
20230918,143500,209537710,4810,4810,4810,4810,2475
20230918,143400,197632960,4830,4830,4830,4830,0
20230918,143300,197632960,4830,4830,4830,4830,100
20230918,143200,197149960,4835,4835,4835,4835,0
20230918,143100,197149960,4835,4835,4835,4835,0
20230918,143000,197149960,4835,4835,4835,4835,0
20230918,142900,197149960,4835,4835,4835,4835,0
20230918,142800,197149960,4835,4835,4835,4835,0
20230918,142700,197149960,4835,4835,4835,4835,2
20230918,142600,197140290,4835,4835,4835,4835,12
20230918,142500,197082270,4835,4835,4835,4835,9
20230918,142400,197038755,4835,4835,4835,4835,11
20230918,142300,196985570,4835,4835,4835,4835,8
20230918,142200,196946890,4840,4820,4840,4820,1292
20230918,142100,190719430,4820,4820,4820,4820,0
20230918,142000,190719430,4820,4810,4820,4810,405
20230918,141900,188769310,4810,4810,4810,4810,0
20230918,141800,188769310,4810,4800,4810,4800,4
20230918,141700,188750100,4800,4800,4800,4800,0
20230918,141600,188750100,4800,4800,4800,4800,5
20230918,141500,188726100,4800,4800,4800,4800,0
20230918,141400,188726100,4800,4800,4800,4800,0
20230918,141300,188726100,4800,4800,4800,4800,0
20230918,141200,188726100,4800,4800,4800,4800,0
20230918,141100,188726100,4800,4800,4800,4800,0
20230918,141000,188726100,4800,4800,4800,4800,0
20230918,140900,188726100,4800,4800,4800,4800,0
20230918,140800,188726100,4800,4800,4800,4800,0
20230918,140700,188726100,4800,4800,4800,4800,0
20230918,140600,188726100,4800,4800,4800,4800,0
20230918,140500,188726100,4800,4800,4800,4800,20
20230918,140400,188630100,4800,4800,4800,4800,0
20230918,140300,188630100,4800,4800,4800,4800,0
20230918,140200,188630100,4800,4800,4800,4800,0
20230918,140100,188630100,4800,4800,4800,4800,0
20230918,140000,188630100,4800,4800,4800,4800,0
20230918,135900,188630100,4800,4800,4800,4800,0
20230918,135800,188630100,4800,4810,4810,4800,36
20230918,135700,188457290,4800,4800,4800,4800,0
20230918,135600,188457290,4800,4800,4800,4800,22
20230918,135500,188351690,4810,4810,4810,4810,78
20230918,135400,187976510,4810,4810,4810,4810,0
20230918,135300,187976510,4810,4810,4810,4810,0
20230918,135200,187976510,4810,4810,4810,4810,0
20230918,135100,187976510,4810,4810,4810,4810,122
20230918,135000,187389690,4805,4805,4805,4805,0
20230918,134900,187389690,4805,4810,4810,4805,6
20230918,134800,187360845,4820,4820,4820,4820,0
20230918,134700,187360845,4820,4820,4820,4820,0
20230918,134600,187360845,4820,4820,4820,4820,0
20230918,134500,187360845,4820,4820,4820,4820,0
20230918,134400,187360845,4820,4820,4820,4820,0
20230918,134300,187360845,4820,4820,4820,4820,0
20230918,134200,187360845,4820,4820,4820,4820,0
20230918,134100,187360845,4820,4820,4820,4820,1440
20230918,134000,180420045,4820,4820,4820,4820,0
20230918,133900,180420045,4820,4820,4820,4820,0
20230918,133800,180420045,4820,4820,4820,4820,0
20230918,133700,180420045,4820,4820,4820,4820,0
20230918,133600,180420045,4820,4820,4820,4820,0
20230918,133500,180420045,4820,4820,4820,4820,0
20230918,133400,180420045,4820,4820,4820,4820,0
20230918,133300,180420045,4820,4820,4820,4820,0
20230918,133200,180420045,4820,4820,4820,4820,0
20230918,133100,180420045,4820,4820,4820,4820,0
20230918,133000,180420045,4820,4820,4820,4820,0
20230918,132900,180420045,4820,4820,4820,4820,0
20230918,132800,180420045,4820,4820,4820,4820,0
20230918,132700,180420045,4820,4820,4820,4820,0
20230918,132600,180420045,4820,4820,4820,4820,0
20230918,132500,180420045,4820,4820,4820,4820,0
20230918,132400,180420045,4820,4820,4820,4820,1
20230918,132300,180415225,4815,4815,4815,4815,1
20230918,132200,180410410,4815,4815,4815,4815,0
20230918,132100,180410410,4815,4815,4815,4815,9
20230918,132000,180367075,4820,4820,4820,4820,0
20230918,131900,180367075,4820,4820,4820,4820,1
20230918,131800,180362255,4815,4815,4815,4815,612
20230918,131700,177415475,4815,4815,4815,4815,9
20230918,131600,177372140,4815,4815,4815,4815,9
20230918,131500,177328805,4815,4815,4820,4815,221
20230918,131400,176264390,4815,4815,4815,4815,109
20230918,131300,175739555,4810,4810,4810,4810,0
20230918,131200,175739555,4810,4810,4810,4810,0
20230918,131100,175739555,4810,4810,4810,4810,0
20230918,131000,175739555,4810,4810,4810,4810,0
20230918,130900,175739555,4810,4810,4810,4810,100
20230918,130800,175258555,4810,4810,4810,4810,500
20230918,130700,172853555,4810,4810,4810,4810,1005
20230918,130600,168019505,4810,4810,4810,4810,58
20230918,130500,167740525,4805,4805,4805,4805,50
20230918,130400,167500275,4810,4795,4810,4795,500
20230918,130300,165097355,4790,4790,4790,4790,0
20230918,130200,165097355,4790,4790,4790,4790,0
20230918,130100,165097355,4790,4790,4790,4790,0
20230918,130000,165097355,4790,4790,4790,4790,0
20230918,125900,165097355,4790,4790,4790,4790,0
20230918,125800,165097355,4790,4790,4790,4790,0
20230918,125700,165097355,4790,4790,4790,4790,0
20230918,125600,165097355,4790,4790,4790,4790,0
20230918,125500,165097355,4790,4790,4790,4790,2
20230918,125400,165087775,4790,4790,4790,4790,8
20230918,125300,165049455,4790,4790,4790,4790,4
20230918,125200,165030295,4785,4785,4785,4785,67
20230918,125100,164709700,4785,4785,4785,4785,10
20230918,125000,164661850,4785,4785,4785,4785,0
20230918,124900,164661850,4785,4785,4785,4785,0
20230918,124800,164661850,4785,4785,4785,4785,0
20230918,124700,164661850,4785,4785,4785,4785,0
20230918,124600,164661850,4785,4785,4785,4785,20
20230918,124500,164566150,4785,4785,4785,4785,60
20230918,124400,164279050,4785,4785,4785,4785,0
20230918,124300,164279050,4785,4785,4785,4785,2
20230918,124200,164269480,4755,4755,4755,4755,300
20230918,124100,162842980,4755,4785,4785,4755,10
20230918,124000,162795335,4760,4760,4760,4760,0
20230918,123900,162795335,4760,4760,4760,4760,400
20230918,123800,160891335,4795,4795,4795,4795,0
20230918,123700,160891335,4795,4795,4795,4795,0
20230918,123600,160891335,4795,4795,4795,4795,0
20230918,123500,160891335,4795,4795,4795,4795,0
20230918,123400,160891335,4795,4795,4795,4795,0
20230918,123300,160891335,4795,4785,4795,4785,166
20230918,123200,160095935,4790,4790,4790,4790,0
20230918,123100,160095935,4790,4790,4790,4790,0
20230918,123000,160095935,4790,4790,4790,4790,0
20230918,122900,160095935,4790,4790,4790,4790,0
20230918,122800,160095935,4790,4790,4790,4790,0
20230918,122700,160095935,4790,4765,4790,4765,302
20230918,122600,158656855,4765,4765,4765,4765,0
20230918,122500,158656855,4765,4795,4795,4765,62
20230918,122400,158361365,4765,4775,4775,4765,140
20230918,122300,157693840,4800,4800,4800,4800,0
20230918,122200,157693840,4800,4780,4800,4780,3
20230918,122100,157679460,4775,4775,4775,4775,0
20230918,122000,157679460,4775,4775,4775,4775,0
20230918,121900,157679460,4775,4775,4775,4775,0
20230918,121800,157679460,4775,4775,4775,4775,0
20230918,121700,157679460,4775,4775,4775,4775,0
20230918,121600,157679460,4775,4775,4775,4775,200
20230918,121500,156724460,4780,4780,4780,4780,200
20230918,121400,155768460,4785,4785,4785,4785,0
20230918,121300,155768460,4785,4785,4785,4785,0
20230918,121200,155768460,4785,4785,4785,4785,0
20230918,121100,155768460,4785,4785,4785,4785,0
20230918,121000,155768460,4785,4785,4785,4785,0
20230918,120900,155768460,4785,4785,4785,4785,0
20230918,120800,155768460,4785,4785,4785,4785,100
20230918,120700,155289960,4785,4785,4785,4785,100
20230918,120600,154811460,4800,4800,4800,4800,0
20230918,120500,154811460,4800,4800,4800,4800,0
20230918,120400,154811460,4800,4800,4800,4800,0
20230918,120300,154811460,4800,4800,4800,4800,0
20230918,120200,154811460,4800,4800,4800,4800,0
20230918,120100,154811460,4800,4800,4800,4800,0
20230918,120000,154811460,4800,4800,4800,4800,0
20230918,115900,154811460,4800,4800,4800,4800,985
20230918,115800,150083460,4800,4800,4800,4800,81
20230918,115700,149694660,4800,4800,4800,4800,0
20230918,115600,149694660,4800,4800,4800,4800,9
20230918,115500,149651460,4800,4800,4800,4800,0
20230918,115400,149651460,4800,4800,4800,4800,0
20230918,115300,149651460,4800,4800,4800,4800,0
20230918,115200,149651460,4800,4800,4800,4800,2
20230918,115100,149641860,4800,4800,4800,4800,1
20230918,115000,149637060,4800,4800,4800,4800,0
20230918,114900,149637060,4800,4800,4800,4800,0
20230918,114800,149637060,4800,4800,4800,4800,0
20230918,114700,149637060,4800,4800,4800,4800,0
20230918,114600,149637060,4800,4800,4800,4800,3
20230918,114500,149622660,4800,4800,4800,4800,0
20230918,114400,149622660,4800,4800,4800,4800,0
20230918,114300,149622660,4800,4800,4800,4800,0
20230918,114200,149622660,4800,4800,4800,4800,0
20230918,114100,149622660,4800,4800,4800,4800,0
20230918,114000,149622660,4800,4800,4800,4800,0
20230918,113900,149622660,4800,4800,4800,4800,1
20230918,113800,149617860,4795,4800,4800,4795,105
20230918,113700,149114370,4800,4800,4800,4800,0
20230918,113600,149114370,4800,4800,4800,4800,0
20230918,113500,149114370,4800,4800,4800,4800,0
20230918,113400,149114370,4800,4800,4800,4800,0
20230918,113300,149114370,4800,4800,4800,4800,0
20230918,113200,149114370,4800,4800,4800,4800,0
20230918,113100,149114370,4800,4800,4800,4800,0
20230918,113000,149114370,4800,4800,4800,4800,0
20230918,112900,149114370,4800,4800,4800,4800,190
20230918,112800,148202370,4850,4850,4850,4850,0
20230918,112700,148202370,4850,4850,4850,4850,0
20230918,112600,148202370,4850,4850,4850,4850,0
20230918,112500,148202370,4850,4850,4850,4850,0
20230918,112400,148202370,4850,4850,4850,4850,0
20230918,112300,148202370,4850,4850,4850,4850,1
20230918,112200,148197520,4860,4860,4860,4860,0
20230918,112100,148197520,4860,4760,4860,4755,5351
20230918,112000,122556160,4770,4770,4770,4770,0
20230918,111900,122556160,4770,4770,4770,4770,0
20230918,111800,122556160,4770,4770,4770,4770,11
20230918,111700,122503690,4770,4770,4770,4770,30
20230918,111600,122360590,4770,4770,4770,4770,300
20230918,111500,120929590,4770,4770,4770,4770,1000
20230918,111400,116159590,4770,4770,4770,4770,203
20230918,111300,115191280,4750,4750,4750,4750,0
20230918,111200,115191280,4750,4750,4750,4750,0
20230918,111100,115191280,4750,4750,4750,4750,201
20230918,111000,114236530,4750,4750,4750,4750,0
20230918,110900,114236530,4750,4750,4750,4750,0
20230918,110800,114236530,4750,4750,4750,4750,411
20230918,110700,112284280,4780,4780,4780,4780,0
20230918,110600,112284280,4780,4780,4780,4780,0
20230918,110500,112284280,4780,4780,4780,4780,0
20230918,110400,112284280,4780,4780,4780,4780,0
20230918,110300,112284280,4780,4780,4780,4780,0
20230918,110200,112284280,4780,4770,4780,4770,200
20230918,110100,111328790,4780,4780,4780,4780,0
20230918,110000,111328790,4780,4780,4780,4780,0
20230918,105900,111328790,4780,4780,4780,4780,0
20230918,105800,111328790,4780,4770,4780,4770,26
20230918,105700,111204720,4770,4770,4780,4770,321
20230918,105600,109673540,4780,4785,4785,4780,66
20230918,105500,109358045,4795,4795,4795,4795,0
20230918,105400,109358045,4795,4795,4795,4795,0
20230918,105300,109358045,4795,4795,4795,4795,0
20230918,105200,109358045,4795,4795,4795,4795,0
20230918,105100,109358045,4795,4795,4795,4795,1
20230918,105000,109353250,4750,4750,4750,4750,0
20230918,104900,109353250,4750,4760,4760,4750,500
20230918,104800,106976010,4795,4795,4795,4795,10
20230918,104700,106928060,4805,4805,4805,4805,0
20230918,104600,106928060,4805,4760,4805,4750,828
20230918,104500,102992515,4770,4770,4770,4770,173
20230918,104400,102167305,4810,4810,4810,4810,0
20230918,104300,102167305,4810,4810,4810,4810,0
20230918,104200,102167305,4810,4810,4810,4810,0
20230918,104100,102167305,4810,4810,4810,4810,401
20230918,104000,100238495,4810,4795,4810,4760,1251
20230918,103900,94273985,4800,4805,4805,4800,77
20230918,103800,93904350,4815,4815,4815,4815,0
20230918,103700,93904350,4815,4815,4815,4815,0
20230918,103600,93904350,4815,4815,4815,4815,0
20230918,103500,93904350,4815,4815,4815,4815,10
20230918,103400,93856200,4815,4815,4815,4815,0
20230918,103300,93856200,4815,4815,4815,4815,0
20230918,103200,93856200,4815,4815,4815,4815,0
20230918,103100,93856200,4815,4815,4815,4815,0
20230918,103000,93856200,4815,4815,4815,4815,0
20230918,102900,93856200,4815,4815,4815,4815,0
20230918,102800,93856200,4815,4815,4815,4815,0
20230918,102700,93856200,4815,4815,4815,4815,0
20230918,102600,93856200,4815,4815,4815,4815,30
20230918,102500,93711750,4815,4815,4815,4815,109
20230918,102400,93186915,4810,4790,4810,4780,5061
20230918,102300,68845280,4810,4810,4810,4810,0
20230918,102200,68845280,4810,4810,4810,4810,0
20230918,102100,68845280,4810,4810,4810,4810,0
20230918,102000,68845280,4810,4810,4810,4810,10
20230918,101900,68797180,4810,4810,4810,4810,10
20230918,101800,68749080,4810,4810,4810,4810,0
20230918,101700,68749080,4810,4810,4810,4810,0
20230918,101600,68749080,4810,4810,4810,4810,0
20230918,101500,68749080,4810,4810,4810,4810,1
20230918,101400,68744270,4790,4800,4800,4790,45
20230918,101300,68528670,4800,4800,4800,4800,50
20230918,101200,68288670,4800,4800,4800,4800,0
20230918,101100,68288670,4800,4810,4810,4800,628
20230918,101000,65274190,4810,4810,4810,4810,42
20230918,100900,65072170,4810,4810,4810,4810,100
20230918,100800,64591170,4815,4815,4815,4815,55
20230918,100700,64326345,4815,4815,4815,4815,51
20230918,100600,64080780,4800,4800,4800,4800,3
20230918,100500,64066380,4800,4815,4815,4800,847
20230918,100400,59992260,4820,4820,4820,4820,3
20230918,100300,59977800,4815,4820,4820,4815,54
20230918,100200,59717740,4825,4825,4825,4825,10
20230918,100100,59669490,4820,4825,4825,4820,861
20230918,100000,55518915,4845,4845,4845,4845,0
20230918,095900,55518915,4845,4845,4845,4845,1
20230918,095800,55514070,4815,4815,4815,4815,0
20230918,095700,55514070,4815,4815,4815,4815,1
20230918,095600,55509255,4870,4870,4870,4870,1
20230918,095500,55504385,4830,4830,4830,4830,0
20230918,095400,55504385,4830,4835,4835,4830,265
20230918,095300,54224160,4840,4860,4860,4840,1179
20230918,095200,48510405,4875,4875,4875,4875,20
20230918,095100,48412905,4875,4875,4875,4875,0
20230918,095000,48412905,4875,4875,4875,4875,0
20230918,094900,48412905,4875,4875,4875,4875,30
20230918,094800,48266655,4875,4875,4875,4875,1000
20230918,094700,43391655,4860,4860,4860,4860,0
20230918,094600,43391655,4860,4860,4860,4860,0
20230918,094500,43391655,4860,4860,4860,4860,58
20230918,094400,43109775,4860,4875,4875,4860,240
20230918,094300,41939925,4880,4880,4880,4880,0
20230918,094200,41939925,4880,4880,4880,4880,100
20230918,094100,41451925,4880,4880,4880,4880,0
20230918,094000,41451925,4880,4880,4880,4880,0
20230918,093900,41451925,4880,4880,4880,4880,1
20230918,093800,41447045,4875,4875,4875,4875,100
20230918,093700,40959545,4880,4880,4880,4880,0
20230918,093600,40959545,4880,4880,4880,4880,0
20230918,093500,40959545,4880,4880,4880,4880,1000
20230918,093400,36079545,4880,4880,4880,4880,0
20230918,093300,36079545,4880,4880,4880,4880,0
20230918,093200,36079545,4880,4880,4880,4880,0
20230918,093100,36079545,4880,4880,4880,4880,0
20230918,093000,36079545,4880,4880,4880,4880,0
20230918,092900,36079545,4880,4880,4880,4880,0
20230918,092800,36079545,4880,4880,4880,4880,0
20230918,092700,36079545,4880,4880,4880,4880,0
20230918,092600,36079545,4880,4880,4880,4880,0
20230918,092500,36079545,4880,4880,4880,4880,0
20230918,092400,36079545,4880,4880,4880,4880,0
20230918,092300,36079545,4880,4880,4880,4880,144
20230918,092200,35376825,4890,4890,4890,4890,100
20230918,092100,34887825,4895,4880,4905,4880,619
20230918,092000,31864750,4880,4880,4880,4880,0
20230918,091900,31864750,4880,4880,4880,4880,0
20230918,091800,31864750,4880,4880,4880,4880,0
20230918,091700,31864750,4880,4880,4880,4880,0
20230918,091600,31864750,4880,4880,4880,4880,0
20230918,091500,31864750,4880,4880,4880,4880,0
20230918,091400,31864750,4880,4880,4880,4880,4
20230918,091300,31845230,4880,4880,4880,4880,6
20230918,091200,31815950,4880,4880,4880,4880,20
20230918,091100,31718350,4880,4880,4880,4880,369
20230918,091000,29917630,4850,4850,4850,4850,100
20230918,090900,29432630,4845,4845,4845,4845,0
20230918,090800,29432630,4845,4845,4845,4845,196
20230918,090700,28483010,4850,4850,4850,4850,1439
20230918,090600,21503860,4850,4850,4850,4850,0
20230918,090500,21503860,4850,4865,4880,4850,1397
20230918,090400,14690920,4875,4875,4875,4875,19
20230918,090300,14598295,4880,4865,4880,4865,1013
20230918,090200,9660030,4805,4870,4880,4800,1475
20230918,090100,2500530,4805,4820,4820,4805,376
20230918,090000,690340,4820,4830,4920,4820,143