stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,192700,416515700,10000,10000,10000,10000,6335
20230911,192600,416515700,10000,10000,10000,10000,0
20230911,192500,416515700,10000,10000,10000,10000,0
20230911,192400,416515700,10000,10000,10000,10000,0
20230911,192300,416515700,10000,10000,10000,10000,0
20230911,192200,416515700,10000,10000,10000,10000,0
20230911,192100,416515700,10000,10000,10000,10000,0
20230911,192000,416515700,10000,10000,10000,10000,0
20230911,191900,416515700,10000,10000,10000,10000,0
20230911,191800,416515700,10000,10000,10000,10000,0
20230911,191700,416515700,10000,10000,10000,10000,0
20230911,191600,416515700,10000,10000,10000,10000,0
20230911,191500,416515700,10000,10000,10000,10000,0
20230911,191400,416515700,10000,10000,10000,10000,0
20230911,191300,416515700,10000,10000,10000,10000,0
20230911,191200,416515700,10000,10000,10000,10000,0
20230911,191100,416515700,10000,10000,10000,10000,0
20230911,191000,416515700,10000,10000,10000,10000,0
20230911,190900,416515700,10000,10000,10000,10000,0
20230911,190800,416515700,10000,10000,10000,10000,0
20230911,190700,416515700,10000,10000,10000,10000,0
20230911,190600,416515700,10000,10000,10000,10000,0
20230911,190500,416515700,10000,10000,10000,10000,0
20230911,190400,416515700,10000,10000,10000,10000,0
20230911,190300,416515700,10000,10000,10000,10000,0
20230911,190200,416515700,10000,10000,10000,10000,0
20230911,190100,416515700,10000,10000,10000,10000,0
20230911,190000,416515700,10000,10000,10000,10000,0
20230911,185900,416515700,10000,10000,10000,10000,0
20230911,185800,416515700,10000,10000,10000,10000,0
20230911,185700,416515700,10000,10000,10000,10000,6335
20230911,185600,416515700,10000,10000,10000,10000,0
20230911,185500,416515700,10000,10000,10000,10000,0
20230911,185400,416515700,10000,10000,10000,10000,0
20230911,185300,416515700,10000,10000,10000,10000,0
20230911,185200,416515700,10000,10000,10000,10000,0
20230911,185100,416515700,10000,10000,10000,10000,0
20230911,185000,416515700,10000,10000,10000,10000,0
20230911,184900,416515700,10000,10000,10000,10000,0
20230911,184800,416515700,10000,10000,10000,10000,0
20230911,184700,416515700,10000,10000,10000,10000,0
20230911,184600,416515700,10000,10000,10000,10000,0
20230911,184500,416515700,10000,10000,10000,10000,0
20230911,184400,416515700,10000,10000,10000,10000,0
20230911,184300,416515700,10000,10000,10000,10000,0
20230911,184200,416515700,10000,10000,10000,10000,0
20230911,184100,416515700,10000,10000,10000,10000,0
20230911,184000,416515700,10000,10000,10000,10000,0
20230911,183900,416515700,10000,10000,10000,10000,0
20230911,183800,416515700,10000,10000,10000,10000,0
20230911,183700,416515700,10000,10000,10000,10000,0
20230911,183600,416515700,10000,10000,10000,10000,0
20230911,183500,416515700,10000,10000,10000,10000,0
20230911,183400,416515700,10000,10000,10000,10000,0
20230911,183300,416515700,10000,10000,10000,10000,0
20230911,183200,416515700,10000,10000,10000,10000,0
20230911,183100,416515700,10000,10000,10000,10000,0
20230911,183000,416515700,10000,10000,10000,10000,0
20230911,182900,416515700,10000,10000,10000,10000,0
20230911,182800,416515700,10000,10000,10000,10000,0
20230911,182700,416515700,10000,10000,10000,10000,6335
20230911,182600,416515700,10000,10000,10000,10000,0
20230911,182500,416515700,10000,10000,10000,10000,0
20230911,182400,416515700,10000,10000,10000,10000,0
20230911,182300,416515700,10000,10000,10000,10000,0
20230911,182200,416515700,10000,10000,10000,10000,0
20230911,182100,416515700,10000,10000,10000,10000,0
20230911,182000,416515700,10000,10000,10000,10000,0
20230911,181900,416515700,10000,10000,10000,10000,0
20230911,181800,416515700,10000,10000,10000,10000,0
20230911,181700,416515700,10000,10000,10000,10000,0
20230911,181600,416515700,10000,10000,10000,10000,0
20230911,181500,416515700,10000,10000,10000,10000,0
20230911,181400,416515700,10000,10000,10000,10000,0
20230911,181300,416515700,10000,10000,10000,10000,0
20230911,181200,416515700,10000,10000,10000,10000,0
20230911,181100,416515700,10000,10000,10000,10000,0
20230911,181000,416515700,10000,10000,10000,10000,0
20230911,180900,416515700,10000,10000,10000,10000,0
20230911,180800,416515700,10000,10000,10000,10000,0
20230911,180700,416515700,10000,10000,10000,10000,0
20230911,180600,416515700,10000,10000,10000,10000,0
20230911,180500,416515700,10000,10000,10000,10000,0
20230911,180400,416515700,10000,10000,10000,10000,0
20230911,180300,416515700,10000,10000,10000,10000,0
20230911,180200,416515700,10000,10000,10000,10000,0
20230911,180100,416515700,10000,10000,10000,10000,0
20230911,180000,416515700,10000,10000,10000,10000,0
20230911,175900,416515700,10000,10000,10000,10000,0
20230911,175800,416515700,10000,10000,10000,10000,0
20230911,175700,416515700,10000,10000,10000,10000,6335
20230911,175600,416515700,10000,10000,10000,10000,0
20230911,175500,416515700,10000,10000,10000,10000,0
20230911,175400,416515700,10000,10000,10000,10000,0
20230911,175300,416515700,10000,10000,10000,10000,0
20230911,175200,416515700,10000,10000,10000,10000,0
20230911,175100,416515700,10000,10000,10000,10000,0
20230911,175000,416515700,10000,10000,10000,10000,0
20230911,174900,416515700,10000,10000,10000,10000,0
20230911,174800,416515700,10000,10000,10000,10000,0
20230911,174700,416515700,10000,10000,10000,10000,0
20230911,174600,416515700,10000,10000,10000,10000,0
20230911,174500,416515700,10000,10000,10000,10000,0
20230911,174400,416515700,10000,10000,10000,10000,0
20230911,174300,416515700,10000,10000,10000,10000,0
20230911,174200,416515700,10000,10000,10000,10000,0
20230911,174100,416515700,10000,10000,10000,10000,0
20230911,174000,416515700,10000,10000,10000,10000,0
20230911,173900,416515700,10000,10000,10000,10000,0
20230911,173800,416515700,10000,10000,10000,10000,0
20230911,173700,416515700,10000,10000,10000,10000,0
20230911,173600,416515700,10000,10000,10000,10000,0
20230911,173500,416515700,10000,10000,10000,10000,0
20230911,173400,416515700,10000,10000,10000,10000,0
20230911,173300,416515700,10000,10000,10000,10000,0
20230911,173200,416515700,10000,10000,10000,10000,0
20230911,173100,416515700,10000,10000,10000,10000,0
20230911,173000,416515700,10000,10000,10000,10000,0
20230911,172900,416515700,10000,10000,10000,10000,0
20230911,172800,416515700,10000,10000,10000,10000,0
20230911,172700,416515700,10000,10000,10000,10000,6335
20230911,172600,416515700,10000,10000,10000,10000,0
20230911,172500,416515700,10000,10000,10000,10000,0
20230911,172400,416515700,10000,10000,10000,10000,0
20230911,172300,416515700,10000,10000,10000,10000,0
20230911,172200,416515700,10000,10000,10000,10000,0
20230911,172100,416515700,10000,10000,10000,10000,0
20230911,172000,416515700,10000,10000,10000,10000,0
20230911,171900,416515700,10000,10000,10000,10000,0
20230911,171800,416515700,10000,10000,10000,10000,0
20230911,171700,416515700,10000,10000,10000,10000,0
20230911,171600,416515700,10000,10000,10000,10000,0
20230911,171500,416515700,10000,10000,10000,10000,0
20230911,171400,416515700,10000,10000,10000,10000,0
20230911,171300,416515700,10000,10000,10000,10000,0
20230911,171200,416515700,10000,10000,10000,10000,0
20230911,171100,416515700,10000,10000,10000,10000,0
20230911,171000,416515700,10000,10000,10000,10000,0
20230911,170900,416515700,10000,10000,10000,10000,0
20230911,170800,416515700,10000,10000,10000,10000,0
20230911,170700,416515700,10000,10000,10000,10000,0
20230911,170600,416515700,10000,10000,10000,10000,0
20230911,170500,416515700,10000,10000,10000,10000,0
20230911,170400,416515700,10000,10000,10000,10000,0
20230911,170300,416515700,10000,10000,10000,10000,0
20230911,170200,416515700,10000,10000,10000,10000,0
20230911,170100,416515700,10000,10000,10000,10000,0
20230911,170000,416515700,10000,10000,10000,10000,0
20230911,165900,416515700,10000,10000,10000,10000,0
20230911,165800,416515700,10000,10000,10000,10000,0
20230911,165700,416515700,10000,10000,10000,10000,6335
20230911,165600,416515700,10000,10000,10000,10000,0
20230911,165500,416515700,10000,10000,10000,10000,0
20230911,165400,416515700,10000,10000,10000,10000,0
20230911,165300,416515700,10000,10000,10000,10000,0
20230911,165200,416515700,10000,10000,10000,10000,0
20230911,165100,416515700,10000,10000,10000,10000,0
20230911,165000,416515700,10000,10000,10000,10000,0
20230911,164900,416515700,10000,10000,10000,10000,0
20230911,164800,416515700,10000,10000,10000,10000,0
20230911,164700,416515700,10000,10000,10000,10000,0
20230911,164600,416515700,10000,10000,10000,10000,0
20230911,164500,416515700,10000,10000,10000,10000,0
20230911,164400,416515700,10000,10000,10000,10000,0
20230911,164300,416515700,10000,10000,10000,10000,0
20230911,164200,416515700,10000,10000,10000,10000,0
20230911,164100,416515700,10000,10000,10000,10000,0
20230911,164000,416515700,10000,10000,10000,10000,0
20230911,163900,416515700,10000,10000,10000,10000,0
20230911,163800,416515700,10000,10000,10000,10000,0
20230911,163700,416515700,10000,10000,10000,10000,0
20230911,163600,416515700,10000,10000,10000,10000,0
20230911,163500,416515700,10000,10000,10000,10000,0
20230911,163400,416515700,10000,10000,10000,10000,0
20230911,163300,416515700,10000,10000,10000,10000,0
20230911,163200,416515700,10000,10000,10000,10000,0
20230911,163100,416515700,10000,10000,10000,10000,0
20230911,163000,416515700,10000,10000,10000,10000,0
20230911,162900,416515700,10000,10000,10000,10000,0
20230911,162800,416515700,10000,10000,10000,10000,0
20230911,162700,416515700,10000,10000,10000,10000,6335
20230911,162600,416515700,10000,10000,10000,10000,0
20230911,162500,416515700,10000,10000,10000,10000,0
20230911,162400,416515700,10000,10000,10000,10000,0
20230911,162300,416515700,10000,10000,10000,10000,0
20230911,162200,416515700,10000,10000,10000,10000,0
20230911,162100,416515700,10000,10000,10000,10000,0
20230911,162000,416515700,10000,10000,10000,10000,0
20230911,161900,416515700,10000,10000,10000,10000,0
20230911,161800,416515700,10000,10000,10000,10000,0
20230911,161700,416515700,10000,10000,10000,10000,0
20230911,161600,416515700,10000,10000,10000,10000,0
20230911,161500,416515700,10000,10000,10000,10000,0
20230911,161400,416515700,10000,10000,10000,10000,0
20230911,161300,416515700,10000,10000,10000,10000,0
20230911,161200,416515700,10000,10000,10000,10000,0
20230911,161100,416515700,10000,10000,10000,10000,0
20230911,161000,416515700,10000,10000,10000,10000,0
20230911,160900,416515700,10000,10000,10000,10000,0
20230911,160800,416515700,10000,10000,10000,10000,0
20230911,160700,416515700,10000,10000,10000,10000,0
20230911,160600,416515700,10000,10000,10000,10000,0
20230911,160500,416515700,10000,10000,10000,10000,0
20230911,160400,416515700,10000,10000,10000,10000,0
20230911,160300,416515700,10000,10000,10000,10000,0
20230911,160200,416515700,10000,10000,10000,10000,0
20230911,160100,416515700,10000,10000,10000,10000,0
20230911,160000,416515700,10000,10000,10000,10000,0
20230911,155900,416515700,10000,10000,10000,10000,0
20230911,155800,416515700,10000,10000,10000,10000,0
20230911,155700,416515700,10000,10000,10000,10000,6335
20230911,155600,416515700,10000,10000,10000,10000,0
20230911,155500,416515700,10000,10000,10000,10000,0
20230911,155400,416515700,10000,10000,10000,10000,0
20230911,155300,416515700,10000,10000,10000,10000,0
20230911,155200,416515700,10000,10000,10000,10000,0
20230911,155100,416515700,10000,10000,10000,10000,0
20230911,155000,416515700,10000,10000,10000,10000,0
20230911,154900,416515700,10000,10000,10000,10000,0
20230911,154800,416515700,10000,10000,10000,10000,0
20230911,154700,416515700,10000,10000,10000,10000,0
20230911,154600,416515700,10000,10000,10000,10000,0
20230911,154500,416515700,10000,10000,10000,10000,0
20230911,154400,416515700,10000,10000,10000,10000,0
20230911,154300,416515700,10000,10000,10000,10000,0
20230911,154200,416515700,10000,10000,10000,10000,0
20230911,154100,416515700,10000,10000,10000,10000,0
20230911,154000,416515700,10000,10000,10000,10000,0
20230911,153900,416515700,10000,10000,10000,10000,0
20230911,153800,416515700,10000,10000,10000,10000,0
20230911,153700,416515700,10000,10000,10000,10000,0
20230911,153600,416515700,10000,10000,10000,10000,0
20230911,153500,416515700,10000,10000,10000,10000,0
20230911,153400,416515700,10000,10000,10000,10000,0
20230911,153300,416515700,10000,10000,10000,10000,0
20230911,153200,416515700,10000,10000,10000,10000,0
20230911,153100,416515700,10000,10000,10000,10000,0
20230911,153000,416515700,10000,10000,10000,10000,6335
20230911,152900,353165700,10060,10060,10060,10060,0
20230911,152800,353165700,10060,10060,10060,10060,0
20230911,152700,353165700,10060,10060,10060,10060,0
20230911,152600,353165700,10060,10060,10060,10060,0
20230911,152500,353165700,10060,10060,10060,10060,0
20230911,152400,353165700,10060,10060,10060,10060,0
20230911,152300,353165700,10060,10060,10060,10060,0
20230911,152200,353165700,10060,10060,10060,10060,0
20230911,152100,353165700,10060,10060,10060,10060,0
20230911,152000,353165700,10060,10060,10060,10060,0
20230911,151900,353165700,10060,10040,10060,10040,12
20230911,151800,353045140,10040,10040,10040,10040,0
20230911,151700,353045140,10040,10040,10040,10040,336
20230911,151600,349671700,10030,10030,10030,10030,14
20230911,151500,349531280,10040,10040,10040,10040,5
20230911,151400,349481080,10040,10040,10040,10040,9
20230911,151300,349390720,10030,10030,10030,10030,4
20230911,151200,349350600,10030,10030,10030,10030,16
20230911,151100,349190120,10000,10000,10000,10000,0
20230911,151000,349190120,10000,10020,10020,10000,100
20230911,150900,348190080,10020,10020,10020,10020,150
20230911,150800,346687080,10020,10020,10020,10020,0
20230911,150700,346687080,10020,10020,10020,10020,0
20230911,150600,346687080,10020,10020,10020,10020,0
20230911,150500,346687080,10020,10020,10020,10020,0
20230911,150400,346687080,10020,10020,10020,10020,0
20230911,150300,346687080,10020,10020,10020,10020,0
20230911,150200,346687080,10020,10020,10020,10020,111
20230911,150100,345574860,10000,10000,10000,10000,18
20230911,150000,345394860,10000,10000,10000,10000,20
20230911,145900,345194860,10000,10000,10000,10000,0
20230911,145800,345194860,10000,10000,10000,10000,0
20230911,145700,345194860,10000,10000,10000,10000,0
20230911,145600,345194860,10000,10000,10000,10000,353
20230911,145500,341664860,10000,10000,10000,10000,0
20230911,145400,341664860,10000,10000,10000,10000,0
20230911,145300,341664860,10000,10000,10000,10000,0
20230911,145200,341664860,10000,10000,10000,10000,0
20230911,145100,341664860,10000,10000,10000,10000,352
20230911,145000,338144860,9990,9990,9990,9990,210
20230911,144900,336046960,9990,10000,10000,9990,475
20230911,144800,331301610,10000,10000,10000,10000,0
20230911,144700,331301610,10000,10000,10000,10000,1
20230911,144600,331291610,9990,9990,9990,9990,0
20230911,144500,331291610,9990,9990,9990,9990,477
20230911,144400,326526380,10000,10000,10000,10000,0
20230911,144300,326526380,10000,10000,10000,10000,130
20230911,144200,325226380,10000,10000,10000,10000,510
20230911,144100,320126380,10000,10000,10000,10000,1000
20230911,144000,310126380,10000,10000,10000,10000,0
20230911,143900,310126380,10000,10000,10000,10000,0
20230911,143800,310126380,10000,10000,10000,10000,0
20230911,143700,310126380,10000,10000,10000,10000,75
20230911,143600,309376380,10000,10000,10000,10000,196
20230911,143500,307416380,9990,9990,9990,9990,330
20230911,143400,304119680,9990,9990,9990,9990,0
20230911,143300,304119680,9990,9990,9990,9990,0
20230911,143200,304119680,9990,9990,9990,9990,10
20230911,143100,304019780,9990,9990,9990,9990,0
20230911,143000,304019780,9990,9990,9990,9990,0
20230911,142900,304019780,9990,9990,9990,9990,17
20230911,142800,303849950,9990,9990,9990,9990,0
20230911,142700,303849950,9990,9990,9990,9990,100
20230911,142600,302850950,9980,9980,9980,9980,544
20230911,142500,297421830,9990,9990,9990,9990,0
20230911,142400,297421830,9990,9990,9990,9990,0
20230911,142300,297421830,9990,9990,9990,9990,0
20230911,142200,297421830,9990,9990,9990,9990,30
20230911,142100,297122130,9990,9980,9990,9980,70
20230911,142000,296423030,9980,9980,9980,9980,0
20230911,141900,296423030,9980,9980,9980,9980,18
20230911,141800,296243390,10000,10000,10000,10000,100
20230911,141700,295243390,9980,9980,9980,9980,176
20230911,141600,293486910,9980,9980,9980,9980,0
20230911,141500,293486910,9980,9980,9980,9980,0
20230911,141400,293486910,9980,9990,9990,9980,954
20230911,141300,283956550,9990,10010,10010,9990,1433
20230911,141200,269634980,10010,10010,10010,10010,0
20230911,141100,269634980,10010,10010,10010,10010,0
20230911,141000,269634980,10010,10010,10010,10010,0
20230911,140900,269634980,10010,10010,10010,10010,5
20230911,140800,269584930,10000,10000,10000,10000,0
20230911,140700,269584930,10000,10000,10000,10000,85
20230911,140600,268734930,10000,10010,10010,10000,55
20230911,140500,268184920,10000,10000,10000,10000,0
20230911,140400,268184920,10000,10000,10000,10000,0
20230911,140300,268184920,10000,10000,10000,10000,0
20230911,140200,268184920,10000,10000,10000,10000,8
20230911,140100,268104920,10000,10000,10000,10000,0
20230911,140000,268104920,10000,10000,10000,10000,0
20230911,135900,268104920,10000,10000,10000,10000,0
20230911,135800,268104920,10000,10000,10000,10000,0
20230911,135700,268104920,10000,10000,10000,10000,0
20230911,135600,268104920,10000,10000,10000,10000,0
20230911,135500,268104920,10000,10000,10000,10000,0
20230911,135400,268104920,10000,10000,10000,10000,0
20230911,135300,268104920,10000,10000,10000,10000,160
20230911,135200,266504920,10000,10000,10000,10000,0
20230911,135100,266504920,10000,10000,10000,10000,0
20230911,135000,266504920,10000,10000,10000,10000,0
20230911,134900,266504920,10000,10000,10000,10000,49
20230911,134800,266014920,10000,10000,10000,10000,0
20230911,134700,266014920,10000,10000,10000,10000,0
20230911,134600,266014920,10000,10000,10000,10000,0
20230911,134500,266014920,10000,10000,10000,10000,0
20230911,134400,266014920,10000,10000,10000,10000,0
20230911,134300,266014920,10000,10000,10000,10000,0
20230911,134200,266014920,10000,10030,10030,10000,49
20230911,134100,265523990,10030,10030,10030,10030,0
20230911,134000,265523990,10030,10030,10030,10030,12
20230911,133900,265403630,10000,10000,10000,10000,0
20230911,133800,265403630,10000,10000,10000,10000,0
20230911,133700,265403630,10000,10000,10000,10000,0
20230911,133600,265403630,10000,10000,10000,10000,100
20230911,133500,264403630,10000,10000,10000,10000,0
20230911,133400,264403630,10000,10000,10000,10000,0
20230911,133300,264403630,10000,10000,10000,10000,55
20230911,133200,263853630,10000,10000,10000,10000,0
20230911,133100,263853630,10000,10000,10000,10000,0
20230911,133000,263853630,10000,10000,10000,10000,0
20230911,132900,263853630,10000,10000,10000,10000,1
20230911,132800,263843630,10000,10000,10000,10000,565
20230911,132700,258193630,10000,10000,10000,10000,0
20230911,132600,258193630,10000,10000,10000,10000,0
20230911,132500,258193630,10000,10000,10000,10000,0
20230911,132400,258193630,10000,10000,10000,10000,0
20230911,132300,258193630,10000,10000,10000,10000,0
20230911,132200,258193630,10000,10000,10000,10000,36
20230911,132100,257833630,9990,9990,9990,9990,0
20230911,132000,257833630,9990,9990,9990,9990,0
20230911,131900,257833630,9990,9990,9990,9990,1280
20230911,131800,245046430,9980,9980,9980,9980,8
20230911,131700,244966590,9990,9990,9990,9990,0
20230911,131600,244966590,9990,9990,9990,9990,0
20230911,131500,244966590,9990,10010,10010,9990,4128
20230911,131400,203706810,10010,10010,10010,10010,0
20230911,131300,203706810,10010,10010,10010,10010,0
20230911,131200,203706810,10010,10010,10010,10010,0
20230911,131100,203706810,10010,10010,10010,10010,126
20230911,131000,202445550,10010,10010,10010,10010,75
20230911,130900,201694800,10040,10040,10040,10040,8
20230911,130800,201614480,10030,10030,10030,10030,0
20230911,130700,201614480,10030,10030,10030,10030,0
20230911,130600,201614480,10030,10030,10030,10030,0
20230911,130500,201614480,10030,10030,10030,10030,0
20230911,130400,201614480,10030,10030,10030,10030,0
20230911,130300,201614480,10030,10020,10030,10020,410
20230911,130200,197502210,10000,10000,10000,10000,866
20230911,130100,188842210,10020,10020,10020,10020,0
20230911,130000,188842210,10020,10020,10020,10020,0
20230911,125900,188842210,10020,10000,10020,10000,623
20230911,125800,182612190,10000,10000,10000,10000,51
20230911,125700,182102190,10000,10000,10000,10000,0
20230911,125600,182102190,10000,10000,10000,10000,0
20230911,125500,182102190,10000,10000,10000,10000,0
20230911,125400,182102190,10000,10000,10000,10000,200
20230911,125300,180102190,10000,10000,10000,10000,0
20230911,125200,180102190,10000,10000,10000,10000,0
20230911,125100,180102190,10000,10000,10000,10000,0
20230911,125000,180102190,10000,10010,10010,10000,599
20230911,124900,174107480,10020,10020,10020,10020,0
20230911,124800,174107480,10020,10020,10020,10020,0
20230911,124700,174107480,10020,10020,10020,10020,0
20230911,124600,174107480,10020,10020,10020,10010,107
20230911,124500,173035430,10030,10030,10030,10030,1
20230911,124400,173025400,10040,10040,10040,10040,0
20230911,124300,173025400,10040,10040,10040,10040,0
20230911,124200,173025400,10040,10040,10040,10040,0
20230911,124100,173025400,10040,10040,10040,10040,0
20230911,124000,173025400,10040,10020,10040,10020,100
20230911,123900,172022420,10020,10020,10020,10020,0
20230911,123800,172022420,10020,10020,10020,10020,1
20230911,123700,172012400,10020,10020,10020,10020,0
20230911,123600,172012400,10020,10020,10020,10020,0
20230911,123500,172012400,10020,10020,10020,10020,0
20230911,123400,172012400,10020,10020,10020,10020,0
20230911,123300,172012400,10020,10020,10020,10020,0
20230911,123200,172012400,10020,10020,10020,10020,0
20230911,123100,172012400,10020,10020,10020,10010,323
20230911,123000,168776940,10030,10030,10030,10030,0
20230911,122900,168776940,10030,10030,10030,10030,0
20230911,122800,168776940,10030,10030,10030,10030,0
20230911,122700,168776940,10030,10030,10030,10030,0
20230911,122600,168776940,10030,10030,10030,10030,13
20230911,122500,168646550,10030,10030,10030,10030,0
20230911,122400,168646550,10030,10030,10030,10030,0
20230911,122300,168646550,10030,10030,10030,10030,10
20230911,122200,168546250,10020,10020,10020,10020,0
20230911,122100,168546250,10020,10020,10020,10020,21
20230911,122000,168335830,10020,10020,10020,10020,0
20230911,121900,168335830,10020,10020,10020,10020,0
20230911,121800,168335830,10020,10020,10020,10020,0
20230911,121700,168335830,10020,10020,10020,10020,0
20230911,121600,168335830,10020,10020,10020,10020,0
20230911,121500,168335830,10020,10020,10020,10020,0
20230911,121400,168335830,10020,10020,10020,10020,0
20230911,121300,168335830,10020,10020,10020,10020,0
20230911,121200,168335830,10020,10020,10020,10020,0
20230911,121100,168335830,10020,10020,10020,10020,0
20230911,121000,168335830,10020,10020,10020,10020,0
20230911,120900,168335830,10020,10020,10020,10020,0
20230911,120800,168335830,10020,10020,10020,10020,0
20230911,120700,168335830,10020,10020,10020,10020,54
20230911,120600,167794750,10030,10030,10030,10030,1
20230911,120500,167784720,10040,10040,10040,10040,2
20230911,120400,167764640,10040,10040,10040,10040,0
20230911,120300,167764640,10040,10040,10040,10040,0
20230911,120200,167764640,10040,10040,10040,10040,0
20230911,120100,167764640,10040,10040,10040,10040,0
20230911,120000,167764640,10040,10040,10040,10040,1
20230911,115900,167754600,10020,10020,10020,10020,0
20230911,115800,167754600,10020,10020,10020,10020,0
20230911,115700,167754600,10020,10020,10020,10020,0
20230911,115600,167754600,10020,10020,10020,10020,10
20230911,115500,167654400,10020,10020,10020,10020,0
20230911,115400,167654400,10020,10020,10020,10020,50
20230911,115300,167153400,10020,10020,10020,10020,0
20230911,115200,167153400,10020,10020,10020,10020,0
20230911,115100,167153400,10020,10020,10020,10020,0
20230911,115000,167153400,10020,10020,10020,10020,48
20230911,114900,166672440,10070,10070,10070,10070,0
20230911,114800,166672440,10070,10070,10070,10070,0
20230911,114700,166672440,10070,10070,10070,10070,0
20230911,114600,166672440,10070,10070,10070,10070,101
20230911,114500,165655370,10020,10020,10020,10020,17
20230911,114400,165485030,10070,10070,10070,10070,0
20230911,114300,165485030,10070,10070,10070,10070,7
20230911,114200,165414540,10080,10080,10080,10080,0
20230911,114100,165414540,10080,10080,10080,10080,0
20230911,114000,165414540,10080,10080,10080,10080,3
20230911,113900,165384300,10020,10020,10020,10020,0
20230911,113800,165384300,10020,10020,10020,10020,0
20230911,113700,165384300,10020,10020,10020,10020,0
20230911,113600,165384300,10020,10020,10020,10020,0
20230911,113500,165384300,10020,10030,10030,10020,45
20230911,113400,164933270,10030,10030,10030,10030,0
20230911,113300,164933270,10030,10030,10030,10030,0
20230911,113200,164933270,10030,10030,10030,10030,3
20230911,113100,164903180,10080,10040,10080,10040,20
20230911,113000,164702020,10040,10040,10040,10040,0
20230911,112900,164702020,10040,10040,10040,10040,0
20230911,112800,164702020,10040,10040,10040,10040,100
20230911,112700,163698020,10040,10040,10040,10040,0
20230911,112600,163698020,10040,10040,10040,10040,0
20230911,112500,163698020,10040,10040,10040,10040,0
20230911,112400,163698020,10040,10040,10040,10040,0
20230911,112300,163698020,10040,10040,10040,10040,0
20230911,112200,163698020,10040,10040,10040,10040,0
20230911,112100,163698020,10040,10040,10040,10040,10
20230911,112000,163597620,10040,10040,10040,10040,0
20230911,111900,163597620,10040,10040,10040,10040,0
20230911,111800,163597620,10040,10040,10040,10040,0
20230911,111700,163597620,10040,10040,10040,10040,0
20230911,111600,163597620,10040,10040,10040,10040,0
20230911,111500,163597620,10040,10040,10040,10040,53
20230911,111400,163065500,10040,10040,10040,10040,0
20230911,111300,163065500,10040,10040,10040,10040,0
20230911,111200,163065500,10040,10040,10040,10040,0
20230911,111100,163065500,10040,10040,10040,10040,162
20230911,111000,161439020,10080,10080,10080,10080,0
20230911,110900,161439020,10080,10080,10080,10080,0
20230911,110800,161439020,10080,10080,10080,10080,0
20230911,110700,161439020,10080,10080,10080,10080,55
20230911,110600,160884620,10050,10050,10050,10050,0
20230911,110500,160884620,10050,10050,10050,10050,0
20230911,110400,160884620,10050,10050,10050,10050,0
20230911,110300,160884620,10050,10050,10050,10050,0
20230911,110200,160884620,10050,10050,10050,10050,0
20230911,110100,160884620,10050,10040,10050,10040,2404
20230911,110000,136725720,10030,10030,10030,10030,0
20230911,105900,136725720,10030,10030,10030,10030,89
20230911,105800,135833050,10030,10030,10030,10030,0
20230911,105700,135833050,10030,10030,10030,10030,4
20230911,105600,135792930,10010,10010,10010,10010,125
20230911,105500,134541680,10010,10010,10010,10010,0
20230911,105400,134541680,10010,10010,10010,10010,80
20230911,105300,133740880,10030,10030,10030,10030,10
20230911,105200,133640580,10030,10030,10030,10000,189
20230911,105100,131748020,10040,10040,10040,10040,5
20230911,105000,131697820,10040,10040,10040,10040,2
20230911,104900,131677740,10050,10050,10050,10050,0
20230911,104800,131677740,10050,10050,10050,10050,0
20230911,104700,131677740,10050,10050,10050,10050,6
20230911,104600,131617440,10050,10050,10050,10050,0
20230911,104500,131617440,10050,10050,10050,10050,0
20230911,104400,131617440,10050,10050,10050,10050,0
20230911,104300,131617440,10050,10050,10050,10050,0
20230911,104200,131617440,10050,10050,10050,10050,48
20230911,104100,131135040,10040,10020,10040,10020,199
20230911,104000,129138280,10020,10020,10020,10020,0
20230911,103900,129138280,10020,10020,10020,10020,0
20230911,103800,129138280,10020,10020,10020,10020,0
20230911,103700,129138280,10020,10020,10020,10020,0
20230911,103600,129138280,10020,10020,10020,10020,0
20230911,103500,129138280,10020,10020,10020,10020,289
20230911,103400,126242500,10020,10020,10020,10020,0
20230911,103300,126242500,10020,10020,10020,10020,0
20230911,103200,126242500,10020,10020,10020,10020,47
20230911,103100,125771560,10020,10020,10020,10020,25
20230911,103000,125521060,10040,10040,10040,10040,0
20230911,102900,125521060,10040,10040,10040,10040,2
20230911,102800,125500980,10050,10050,10050,10050,0
20230911,102700,125500980,10050,10050,10050,10050,0
20230911,102600,125500980,10050,10050,10050,10050,0
20230911,102500,125500980,10050,10050,10050,10050,0
20230911,102400,125500980,10050,10050,10050,10050,0
20230911,102300,125500980,10050,10020,10050,10020,147
20230911,102200,124028010,10050,10050,10050,10050,0
20230911,102100,124028010,10050,10050,10050,10050,995
20230911,102000,114028260,10020,10020,10020,10020,18
20230911,101900,113847900,10040,10040,10040,10040,0
20230911,101800,113847900,10040,10040,10040,10040,0
20230911,101700,113847900,10040,10040,10040,10040,0
20230911,101600,113847900,10040,10040,10040,10040,0
20230911,101500,113847900,10040,10040,10040,10040,11
20230911,101400,113737460,10040,10040,10040,10040,186
20230911,101300,111870020,10040,10040,10040,10040,24
20230911,101200,111629060,10020,10020,10020,10020,0
20230911,101100,111629060,10020,10020,10020,10020,2
20230911,101000,111609020,10020,10000,10040,9990,211
20230911,100900,109495060,10000,10000,10000,10000,0
20230911,100800,109495060,10000,10000,10000,10000,1
20230911,100700,109485060,9990,9990,9990,9990,0
20230911,100600,109485060,9990,9990,9990,9980,1432
20230911,100500,95187980,9990,9990,9990,9990,0
20230911,100400,95187980,9990,9990,9990,9990,1
20230911,100300,95177990,9990,9990,9990,9990,0
20230911,100200,95177990,9990,9990,9990,9990,61
20230911,100100,94568600,9990,9990,9990,9990,50
20230911,100000,94069100,10050,10000,10050,10000,276
20230911,095900,91309020,9980,9980,9980,9980,40
20230911,095800,90909820,9980,9980,9980,9980,1
20230911,095700,90899840,9960,9950,9960,9950,385
20230911,095600,87068090,9950,9950,9950,9940,849
20230911,095500,78624810,9950,9950,9950,9950,238
20230911,095400,76256710,9950,9950,9950,9950,0
20230911,095300,76256710,9950,9950,9950,9950,0
20230911,095200,76256710,9950,9950,9950,9950,0
20230911,095100,76256710,9950,9970,9970,9950,1827
20230911,095000,58072380,9980,9980,9980,9980,0
20230911,094900,58072380,9980,9980,9980,9980,0
20230911,094800,58072380,9980,9980,9980,9980,10
20230911,094700,57972580,9980,9980,9980,9980,1001
20230911,094600,47982600,10000,10000,10000,10000,10
20230911,094500,47882600,10000,10000,10010,9980,340
20230911,094400,44482200,10010,10010,10010,10010,0
20230911,094300,44482200,10010,10010,10010,10010,0
20230911,094200,44482200,10010,10000,10010,10000,160
20230911,094100,42880700,10000,10000,10000,10000,0
20230911,094000,42880700,10000,10000,10000,10000,12
20230911,093900,42760700,9990,9990,9990,9990,0
20230911,093800,42760700,9990,9990,9990,9990,0
20230911,093700,42760700,9990,9990,9990,9990,249
20230911,093600,40273190,9990,9990,9990,9990,45
20230911,093500,39823640,9990,9990,9990,9990,0
20230911,093400,39823640,9990,9990,9990,9990,1
20230911,093300,39813650,10000,9990,10000,9990,118
20230911,093200,38634300,9960,9960,9960,9960,9
20230911,093100,38544660,9950,9950,9950,9950,0
20230911,093000,38544660,9950,9950,9950,9950,0
20230911,092900,38544660,9950,9950,9950,9950,0
20230911,092800,38544660,9950,9950,9950,9950,0
20230911,092700,38544660,9950,9950,9950,9950,0
20230911,092600,38544660,9950,9960,9960,9950,128
20230911,092500,37270960,10000,10000,10000,10000,0
20230911,092400,37270960,10000,10000,10000,10000,0
20230911,092300,37270960,10000,10000,10000,10000,0
20230911,092200,37270960,10000,10000,10000,10000,0
20230911,092100,37270960,10000,9990,10000,9990,6
20230911,092000,37210970,9990,9990,9990,9990,0
20230911,091900,37210970,9990,9990,9990,9990,0
20230911,091800,37210970,9990,9990,9990,9990,220
20230911,091700,35013170,9990,9990,9990,9990,2
20230911,091600,34993190,9990,9990,9990,9980,22
20230911,091500,34773510,9910,9950,9950,9910,510
20230911,091400,29714630,9950,9950,9950,9950,0
20230911,091300,29714630,9950,9950,9950,9950,23
20230911,091200,29485780,9950,9950,9950,9950,51
20230911,091100,28978330,9950,9950,9950,9950,0
20230911,091000,28978330,9950,9970,9970,9950,1048
20230911,090900,18533150,9970,10000,10000,9970,267
20230911,090800,15869930,10010,9980,10010,9970,59
20230911,090700,15281230,9970,9970,9970,9970,0
20230911,090600,15281230,9970,9970,9970,9970,0
20230911,090500,15281230,9970,9970,9970,9970,50
20230911,090400,14782730,9970,9970,9970,9970,30
20230911,090300,14483630,9970,10010,10010,9970,785
20230911,090200,6644930,10020,10020,10020,10020,0
20230911,090100,6644930,10020,10040,10040,10020,310
20230911,090000,3534080,10040,10040,10040,10040,352