stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,192800,403575320,9980,9980,9980,9980,1325
20230920,192700,403575320,9980,9980,9980,9980,0
20230920,192600,403575320,9980,9980,9980,9980,0
20230920,192500,403575320,9980,9980,9980,9980,0
20230920,192400,403575320,9980,9980,9980,9980,0
20230920,192300,403575320,9980,9980,9980,9980,0
20230920,192200,403575320,9980,9980,9980,9980,0
20230920,192100,403575320,9980,9980,9980,9980,0
20230920,192000,403575320,9980,9980,9980,9980,0
20230920,191900,403575320,9980,9980,9980,9980,0
20230920,191800,403575320,9980,9980,9980,9980,0
20230920,191700,403575320,9980,9980,9980,9980,0
20230920,191600,403575320,9980,9980,9980,9980,0
20230920,191500,403575320,9980,9980,9980,9980,0
20230920,191400,403575320,9980,9980,9980,9980,0
20230920,191300,403575320,9980,9980,9980,9980,0
20230920,191200,403575320,9980,9980,9980,9980,0
20230920,191100,403575320,9980,9980,9980,9980,0
20230920,191000,403575320,9980,9980,9980,9980,0
20230920,190900,403575320,9980,9980,9980,9980,0
20230920,190800,403575320,9980,9980,9980,9980,0
20230920,190700,403575320,9980,9980,9980,9980,0
20230920,190600,403575320,9980,9980,9980,9980,0
20230920,190500,403575320,9980,9980,9980,9980,0
20230920,190400,403575320,9980,9980,9980,9980,0
20230920,190300,403575320,9980,9980,9980,9980,0
20230920,190200,403575320,9980,9980,9980,9980,0
20230920,190100,403575320,9980,9980,9980,9980,0
20230920,190000,403575320,9980,9980,9980,9980,0
20230920,185900,403575320,9980,9980,9980,9980,0
20230920,185800,403575320,9980,9980,9980,9980,1325
20230920,185700,403575320,9980,9980,9980,9980,0
20230920,185600,403575320,9980,9980,9980,9980,0
20230920,185500,403575320,9980,9980,9980,9980,0
20230920,185400,403575320,9980,9980,9980,9980,0
20230920,185300,403575320,9980,9980,9980,9980,0
20230920,185200,403575320,9980,9980,9980,9980,0
20230920,185100,403575320,9980,9980,9980,9980,0
20230920,185000,403575320,9980,9980,9980,9980,0
20230920,184900,403575320,9980,9980,9980,9980,0
20230920,184800,403575320,9980,9980,9980,9980,0
20230920,184700,403575320,9980,9980,9980,9980,0
20230920,184600,403575320,9980,9980,9980,9980,0
20230920,184500,403575320,9980,9980,9980,9980,0
20230920,184400,403575320,9980,9980,9980,9980,0
20230920,184300,403575320,9980,9980,9980,9980,0
20230920,184200,403575320,9980,9980,9980,9980,0
20230920,184100,403575320,9980,9980,9980,9980,0
20230920,184000,403575320,9980,9980,9980,9980,0
20230920,183900,403575320,9980,9980,9980,9980,0
20230920,183800,403575320,9980,9980,9980,9980,0
20230920,183700,403575320,9980,9980,9980,9980,0
20230920,183600,403575320,9980,9980,9980,9980,0
20230920,183500,403575320,9980,9980,9980,9980,0
20230920,183400,403575320,9980,9980,9980,9980,0
20230920,183300,403575320,9980,9980,9980,9980,0
20230920,183200,403575320,9980,9980,9980,9980,0
20230920,183100,403575320,9980,9980,9980,9980,0
20230920,183000,403575320,9980,9980,9980,9980,0
20230920,182900,403575320,9980,9980,9980,9980,0
20230920,182800,403575320,9980,9980,9980,9980,1325
20230920,182700,403575320,9980,9980,9980,9980,0
20230920,182600,403575320,9980,9980,9980,9980,0
20230920,182500,403575320,9980,9980,9980,9980,0
20230920,182400,403575320,9980,9980,9980,9980,0
20230920,182300,403575320,9980,9980,9980,9980,0
20230920,182200,403575320,9980,9980,9980,9980,0
20230920,182100,403575320,9980,9980,9980,9980,0
20230920,182000,403575320,9980,9980,9980,9980,0
20230920,181900,403575320,9980,9980,9980,9980,0
20230920,181800,403575320,9980,9980,9980,9980,0
20230920,181700,403575320,9980,9980,9980,9980,0
20230920,181600,403575320,9980,9980,9980,9980,0
20230920,181500,403575320,9980,9980,9980,9980,0
20230920,181400,403575320,9980,9980,9980,9980,0
20230920,181300,403575320,9980,9980,9980,9980,0
20230920,181200,403575320,9980,9980,9980,9980,0
20230920,181100,403575320,9980,9980,9980,9980,0
20230920,181000,403575320,9980,9980,9980,9980,0
20230920,180900,403575320,9980,9980,9980,9980,0
20230920,180800,403575320,9980,9980,9980,9980,0
20230920,180700,403575320,9980,9980,9980,9980,0
20230920,180600,403575320,9980,9980,9980,9980,0
20230920,180500,403575320,9980,9980,9980,9980,0
20230920,180400,403575320,9980,9980,9980,9980,0
20230920,180300,403575320,9980,9980,9980,9980,0
20230920,180200,403575320,9980,9980,9980,9980,0
20230920,180100,403575320,9980,9980,9980,9980,0
20230920,180000,403575320,9980,9980,9980,9980,0
20230920,175900,403575320,9980,9980,9980,9980,0
20230920,175800,403575320,9980,9980,9980,9980,1325
20230920,175700,403575320,9980,9980,9980,9980,0
20230920,175600,403575320,9980,9980,9980,9980,0
20230920,175500,403575320,9980,9980,9980,9980,0
20230920,175400,403575320,9980,9980,9980,9980,0
20230920,175300,403575320,9980,9980,9980,9980,0
20230920,175200,403575320,9980,9980,9980,9980,0
20230920,175100,403575320,9980,9980,9980,9980,0
20230920,175000,403575320,9980,9980,9980,9980,0
20230920,174900,403575320,9980,9980,9980,9980,0
20230920,174800,403575320,9980,9980,9980,9980,0
20230920,174700,403575320,9980,9980,9980,9980,0
20230920,174600,403575320,9980,9980,9980,9980,0
20230920,174500,403575320,9980,9980,9980,9980,0
20230920,174400,403575320,9980,9980,9980,9980,0
20230920,174300,403575320,9980,9980,9980,9980,0
20230920,174200,403575320,9980,9980,9980,9980,0
20230920,174100,403575320,9980,9980,9980,9980,0
20230920,174000,403575320,9980,9980,9980,9980,0
20230920,173900,403575320,9980,9980,9980,9980,0
20230920,173800,403575320,9980,9980,9980,9980,0
20230920,173700,403575320,9980,9980,9980,9980,0
20230920,173600,403575320,9980,9980,9980,9980,0
20230920,173500,403575320,9980,9980,9980,9980,0
20230920,173400,403575320,9980,9980,9980,9980,0
20230920,173300,403575320,9980,9980,9980,9980,0
20230920,173200,403575320,9980,9980,9980,9980,0
20230920,173100,403575320,9980,9980,9980,9980,0
20230920,173000,403575320,9980,9980,9980,9980,0
20230920,172900,403575320,9980,9980,9980,9980,0
20230920,172800,403575320,9980,9980,9980,9980,1325
20230920,172700,403575320,9980,9980,9980,9980,0
20230920,172600,403575320,9980,9980,9980,9980,0
20230920,172500,403575320,9980,9980,9980,9980,0
20230920,172400,403575320,9980,9980,9980,9980,0
20230920,172300,403575320,9980,9980,9980,9980,0
20230920,172200,403575320,9980,9980,9980,9980,0
20230920,172100,403575320,9980,9980,9980,9980,0
20230920,172000,403575320,9980,9980,9980,9980,0
20230920,171900,403575320,9980,9980,9980,9980,0
20230920,171800,403575320,9980,9980,9980,9980,0
20230920,171700,403575320,9980,9980,9980,9980,0
20230920,171600,403575320,9980,9980,9980,9980,0
20230920,171500,403575320,9980,9980,9980,9980,0
20230920,171400,403575320,9980,9980,9980,9980,0
20230920,171300,403575320,9980,9980,9980,9980,0
20230920,171200,403575320,9980,9980,9980,9980,0
20230920,171100,403575320,9980,9980,9980,9980,0
20230920,171000,403575320,9980,9980,9980,9980,0
20230920,170900,403575320,9980,9980,9980,9980,0
20230920,170800,403575320,9980,9980,9980,9980,0
20230920,170700,403575320,9980,9980,9980,9980,0
20230920,170600,403575320,9980,9980,9980,9980,0
20230920,170500,403575320,9980,9980,9980,9980,0
20230920,170400,403575320,9980,9980,9980,9980,0
20230920,170300,403575320,9980,9980,9980,9980,0
20230920,170200,403575320,9980,9980,9980,9980,0
20230920,170100,403575320,9980,9980,9980,9980,0
20230920,170000,403575320,9980,9980,9980,9980,0
20230920,165900,403575320,9980,9980,9980,9980,0
20230920,165800,403575320,9980,9980,9980,9980,1325
20230920,165700,403575320,9980,9980,9980,9980,0
20230920,165600,403575320,9980,9980,9980,9980,0
20230920,165500,403575320,9980,9980,9980,9980,0
20230920,165400,403575320,9980,9980,9980,9980,0
20230920,165300,403575320,9980,9980,9980,9980,0
20230920,165200,403575320,9980,9980,9980,9980,0
20230920,165100,403575320,9980,9980,9980,9980,0
20230920,165000,403575320,9980,9980,9980,9980,0
20230920,164900,403575320,9980,9980,9980,9980,0
20230920,164800,403575320,9980,9980,9980,9980,0
20230920,164700,403575320,9980,9980,9980,9980,0
20230920,164600,403575320,9980,9980,9980,9980,0
20230920,164500,403575320,9980,9980,9980,9980,0
20230920,164400,403575320,9980,9980,9980,9980,0
20230920,164300,403575320,9980,9980,9980,9980,0
20230920,164200,403575320,9980,9980,9980,9980,0
20230920,164100,403575320,9980,9980,9980,9980,0
20230920,164000,403575320,9980,9980,9980,9980,0
20230920,163900,403575320,9980,9980,9980,9980,0
20230920,163800,403575320,9980,9980,9980,9980,0
20230920,163700,403575320,9980,9980,9980,9980,0
20230920,163600,403575320,9980,9980,9980,9980,0
20230920,163500,403575320,9980,9980,9980,9980,0
20230920,163400,403575320,9980,9980,9980,9980,0
20230920,163300,403575320,9980,9980,9980,9980,0
20230920,163200,403575320,9980,9980,9980,9980,0
20230920,163100,403575320,9980,9980,9980,9980,0
20230920,163000,403575320,9980,9980,9980,9980,0
20230920,162900,403575320,9980,9980,9980,9980,0
20230920,162800,403575320,9980,9980,9980,9980,1325
20230920,162700,403575320,9980,9980,9980,9980,0
20230920,162600,403575320,9980,9980,9980,9980,0
20230920,162500,403575320,9980,9980,9980,9980,0
20230920,162400,403575320,9980,9980,9980,9980,0
20230920,162300,403575320,9980,9980,9980,9980,0
20230920,162200,403575320,9980,9980,9980,9980,0
20230920,162100,403575320,9980,9980,9980,9980,0
20230920,162000,403575320,9980,9980,9980,9980,0
20230920,161900,403575320,9980,9980,9980,9980,0
20230920,161800,403575320,9980,9980,9980,9980,0
20230920,161700,403575320,9980,9980,9980,9980,0
20230920,161600,403575320,9980,9980,9980,9980,0
20230920,161500,403575320,9980,9980,9980,9980,0
20230920,161400,403575320,9980,9980,9980,9980,0
20230920,161300,403575320,9980,9980,9980,9980,0
20230920,161200,403575320,9980,9980,9980,9980,0
20230920,161100,403575320,9980,9980,9980,9980,0
20230920,161000,403575320,9980,9980,9980,9980,0
20230920,160900,403575320,9980,9980,9980,9980,0
20230920,160800,403575320,9980,9980,9980,9980,0
20230920,160700,403575320,9980,9980,9980,9980,0
20230920,160600,403575320,9980,9980,9980,9980,0
20230920,160500,403575320,9980,9980,9980,9980,0
20230920,160400,403575320,9980,9980,9980,9980,0
20230920,160300,403575320,9980,9980,9980,9980,0
20230920,160200,403575320,9980,9980,9980,9980,0
20230920,160100,403575320,9980,9980,9980,9980,0
20230920,160000,403575320,9980,9980,9980,9980,0
20230920,155900,403575320,9980,9980,9980,9980,0
20230920,155800,403575320,9980,9980,9980,9980,1325
20230920,155700,403575320,9980,9980,9980,9980,0
20230920,155600,403575320,9980,9980,9980,9980,0
20230920,155500,403575320,9980,9980,9980,9980,0
20230920,155400,403575320,9980,9980,9980,9980,0
20230920,155300,403575320,9980,9980,9980,9980,0
20230920,155200,403575320,9980,9980,9980,9980,0
20230920,155100,403575320,9980,9980,9980,9980,0
20230920,155000,403575320,9980,9980,9980,9980,0
20230920,154900,403575320,9980,9980,9980,9980,0
20230920,154800,403575320,9980,9980,9980,9980,0
20230920,154700,403575320,9980,9980,9980,9980,0
20230920,154600,403575320,9980,9980,9980,9980,0
20230920,154500,403575320,9980,9980,9980,9980,0
20230920,154400,403575320,9980,9980,9980,9980,0
20230920,154300,403575320,9980,9980,9980,9980,0
20230920,154200,403575320,9980,9980,9980,9980,0
20230920,154100,403575320,9980,9980,9980,9980,0
20230920,154000,403575320,9980,9980,9980,9980,0
20230920,153900,403575320,9980,9980,9980,9980,0
20230920,153800,403575320,9980,9980,9980,9980,0
20230920,153700,403575320,9980,9980,9980,9980,0
20230920,153600,403575320,9980,9980,9980,9980,0
20230920,153500,403575320,9980,9980,9980,9980,0
20230920,153400,403575320,9980,9980,9980,9980,0
20230920,153300,403575320,9980,9980,9980,9980,0
20230920,153200,403575320,9980,9980,9980,9980,0
20230920,153100,403575320,9980,9980,9980,9980,0
20230920,153000,403575320,9980,9980,9980,9980,1325
20230920,152900,390351820,9960,9960,9960,9960,0
20230920,152800,390351820,9960,9960,9960,9960,0
20230920,152700,390351820,9960,9960,9960,9960,0
20230920,152600,390351820,9960,9960,9960,9960,0
20230920,152500,390351820,9960,9960,9960,9960,0
20230920,152400,390351820,9960,9960,9960,9960,0
20230920,152300,390351820,9960,9960,9960,9960,0
20230920,152200,390351820,9960,9960,9960,9960,0
20230920,152100,390351820,9960,9960,9960,9960,0
20230920,152000,390351820,9960,9960,9960,9960,0
20230920,151900,390351820,9960,9910,9960,9910,4
20230920,151800,390312130,9960,9950,9960,9940,12
20230920,151700,390192720,9950,9950,9950,9950,15
20230920,151600,390043470,9960,9960,9960,9910,16
20230920,151500,389884410,9960,9930,9960,9910,110
20230920,151400,388792330,9930,9940,9940,9930,343
20230920,151300,385384840,9930,9930,9930,9930,0
20230920,151200,385384840,9930,9930,9930,9930,19
20230920,151100,385196170,9980,9980,9980,9980,0
20230920,151000,385196170,9980,9980,9980,9980,0
20230920,150900,385196170,9980,9980,9980,9980,0
20230920,150800,385196170,9980,9980,9980,9980,19
20230920,150700,385006550,9980,9980,9980,9980,0
20230920,150600,385006550,9980,9980,9980,9980,0
20230920,150500,385006550,9980,9980,9980,9980,0
20230920,150400,385006550,9980,9980,9980,9980,0
20230920,150300,385006550,9980,9980,9980,9980,0
20230920,150200,385006550,9980,9980,9980,9980,0
20230920,150100,385006550,9980,9980,9980,9980,51
20230920,150000,384497570,9980,9980,9980,9980,0
20230920,145900,384497570,9980,9950,9980,9950,100
20230920,145800,383502540,9950,9950,9950,9950,446
20230920,145700,379064840,9880,9880,9880,9880,0
20230920,145600,379064840,9880,9880,9880,9880,0
20230920,145500,379064840,9880,9880,9880,9880,0
20230920,145400,379064840,9880,9880,9880,9880,0
20230920,145300,379064840,9880,9880,9880,9880,0
20230920,145200,379064840,9880,9880,9880,9880,300
20230920,145100,376100840,9880,9880,9880,9880,115
20230920,145000,374964640,9880,9880,9880,9880,25
20230920,144900,374717640,9890,9890,9890,9890,250
20230920,144800,372245140,9890,9890,9890,9890,71
20230920,144700,371542950,9900,9950,9950,9900,1001
20230920,144600,361626740,9950,9950,9950,9950,0
20230920,144500,361626740,9950,9950,9950,9950,0
20230920,144400,361626740,9950,9950,9950,9950,1
20230920,144300,361616790,9900,9900,9900,9900,0
20230920,144200,361616790,9900,9900,9900,9900,0
20230920,144100,361616790,9900,9900,9900,9900,0
20230920,144000,361616790,9900,9900,9900,9900,0
20230920,143900,361616790,9900,9900,9900,9900,0
20230920,143800,361616790,9900,9900,9900,9900,0
20230920,143700,361616790,9900,9900,9900,9900,0
20230920,143600,361616790,9900,9930,9930,9900,622
20230920,143500,355451600,9920,9940,9940,9920,687
20230920,143400,348630220,9940,9940,9940,9940,0
20230920,143300,348630220,9940,9940,9940,9940,22
20230920,143200,348411540,9940,9940,9940,9940,665
20230920,143100,341801440,9940,9940,9940,9940,0
20230920,143000,341801440,9940,9940,9940,9940,80
20230920,142900,341006240,9950,9950,9950,9950,0
20230920,142800,341006240,9950,9950,9950,9950,45
20230920,142700,340558490,9950,9950,9950,9950,0
20230920,142600,340558490,9950,9960,9960,9950,174
20230920,142500,338826860,9960,9960,9960,9960,100
20230920,142400,337830860,9970,9970,9970,9970,5
20230920,142300,337781010,9960,9970,9970,9960,192
20230920,142200,335866840,9960,9960,9960,9960,0
20230920,142100,335866840,9960,9960,9960,9960,0
20230920,142000,335866840,9960,9960,9960,9960,4
20230920,141900,335827000,9960,9960,9960,9960,0
20230920,141800,335827000,9960,9960,9960,9960,0
20230920,141700,335827000,9960,9960,9960,9960,0
20230920,141600,335827000,9960,9960,9960,9960,0
20230920,141500,335827000,9960,9960,9960,9960,1
20230920,141400,335817040,9970,9970,9970,9970,0
20230920,141300,335817040,9970,9970,9970,9970,0
20230920,141200,335817040,9970,9970,9970,9970,4
20230920,141100,335777160,9960,9960,9960,9960,0
20230920,141000,335777160,9960,9960,9960,9960,53
20230920,140900,335249280,9980,9980,9980,9980,0
20230920,140800,335249280,9980,9980,9980,9980,20
20230920,140700,335049680,9980,9980,9980,9980,0
20230920,140600,335049680,9980,9980,9980,9980,0
20230920,140500,335049680,9980,9980,9980,9980,10
20230920,140400,334949880,9990,9990,9990,9990,0
20230920,140300,334949880,9990,9990,9990,9990,50
20230920,140200,334450380,9990,9990,9990,9990,0
20230920,140100,334450380,9990,9990,9990,9990,0
20230920,140000,334450380,9990,9990,9990,9990,0
20230920,135900,334450380,9990,9990,9990,9990,260
20230920,135800,331852980,10000,10000,10000,10000,0
20230920,135700,331852980,10000,10000,10000,10000,0
20230920,135600,331852980,10000,10000,10000,10000,1
20230920,135500,331842980,9960,9960,9960,9960,27
20230920,135400,331574060,9980,9980,9980,9980,0
20230920,135300,331574060,9980,9980,9980,9980,0
20230920,135200,331574060,9980,9980,9980,9980,0
20230920,135100,331574060,9980,9980,9980,9980,0
20230920,135000,331574060,9980,9980,9980,9980,27
20230920,134900,331304600,10020,10020,10020,10020,2
20230920,134800,331284560,10030,10030,10030,10030,0
20230920,134700,331284560,10030,10030,10030,10030,0
20230920,134600,331284560,10030,10000,10030,10000,601
20230920,134500,325271240,10000,9970,10000,9970,500
20230920,134400,320279780,9970,9950,9970,9950,210
20230920,134300,318187070,9950,9950,9950,9950,19
20230920,134200,317998020,9960,9960,9960,9960,177
20230920,134100,316235100,9970,9970,9970,9970,0
20230920,134000,316235100,9970,9970,9970,9970,0
20230920,133900,316235100,9970,9970,9970,9970,0
20230920,133800,316235100,9970,9970,9970,9970,1
20230920,133700,316225130,9970,9970,9970,9970,0
20230920,133600,316225130,9970,9950,9970,9950,200
20230920,133500,314232990,9940,9940,9940,9940,0
20230920,133400,314232990,9940,9940,9940,9940,0
20230920,133300,314232990,9940,9940,9940,9940,0
20230920,133200,314232990,9940,9940,9940,9940,0
20230920,133100,314232990,9940,9940,9940,9940,0
20230920,133000,314232990,9940,9940,9940,9940,0
20230920,132900,314232990,9940,9940,9940,9940,412
20230920,132800,310137710,9940,9940,9940,9940,0
20230920,132700,310137710,9940,9950,9950,9940,102
20230920,132600,309123330,10000,9950,10000,9950,703
20230920,132500,302095520,9940,9940,9940,9940,0
20230920,132400,302095520,9940,9940,9940,9940,50
20230920,132300,301598520,9940,9960,9960,9940,451
20230920,132200,297115180,10010,10010,10010,10010,100
20230920,132100,296114180,10000,9950,10000,9950,305
20230920,132000,293065430,9940,9940,9940,9940,0
20230920,131900,293065430,9940,9940,9940,9940,0
20230920,131800,293065430,9940,10000,10000,9940,250
20230920,131700,290577430,10000,10000,10000,10000,66
20230920,131600,289917430,10000,9960,10000,9960,4451
20230920,131500,245427210,9960,9960,9960,9960,10
20230920,131400,245327610,9970,9980,9980,9970,1156
20230920,131300,233800120,9980,9970,9980,9970,33
20230920,131200,233470820,9970,9950,9970,9950,180
20230920,131100,231677080,9940,9940,9940,9940,0
20230920,131000,231677080,9940,9940,9940,9940,5
20230920,130900,231627380,9950,9950,9950,9950,5
20230920,130800,231577630,9950,9960,9960,9950,153
20230920,130700,230054750,9910,9910,9910,9910,0
20230920,130600,230054750,9910,9930,9930,9910,61
20230920,130500,229449560,9950,9920,9950,9920,660
20230920,130400,222888970,9920,9900,9920,9900,243
20230920,130300,220478430,9900,9900,9900,9900,0
20230920,130200,220478430,9900,9890,9900,9890,778
20230920,130100,212782020,9880,9880,9880,9880,16
20230920,130000,212623940,9880,9880,9880,9880,127
20230920,125900,211369180,9860,9860,9860,9860,0
20230920,125800,211369180,9860,9870,9870,9860,210
20230920,125700,209296740,9870,9850,9870,9850,523
20230920,125600,204140450,9850,9850,9850,9850,3
20230920,125500,204110900,9850,9850,9850,9850,0
20230920,125400,204110900,9850,9850,9850,9850,30
20230920,125300,203815400,9830,9830,9830,9830,0
20230920,125200,203815400,9830,9840,9840,9830,735
20230920,125100,196584310,9840,9840,9840,9840,13
20230920,125000,196456390,9850,9850,9850,9850,0
20230920,124900,196456390,9850,9850,9850,9850,0
20230920,124800,196456390,9850,9850,9850,9850,122
20230920,124700,195254690,9850,9850,9850,9850,345
20230920,124600,191856440,9840,9840,9840,9840,3
20230920,124500,191826920,9840,9840,9840,9840,0
20230920,124400,191826920,9840,9840,9840,9840,100
20230920,124300,190842920,9850,9850,9850,9850,0
20230920,124200,190842920,9850,9850,9850,9850,0
20230920,124100,190842920,9850,9850,9850,9850,0
20230920,124000,190842920,9850,9850,9850,9850,13
20230920,123900,190714870,9850,9850,9850,9850,0
20230920,123800,190714870,9850,9850,9850,9850,0
20230920,123700,190714870,9850,9850,9850,9850,0
20230920,123600,190714870,9850,9850,9850,9850,0
20230920,123500,190714870,9850,9850,9850,9850,0
20230920,123400,190714870,9850,9850,9850,9850,272
20230920,123300,188035670,9840,9840,9840,9840,0
20230920,123200,188035670,9840,9840,9840,9840,195
20230920,123100,186116870,9840,9840,9840,9840,0
20230920,123000,186116870,9840,9840,9840,9840,4
20230920,122900,186077510,9840,9840,9840,9840,0
20230920,122800,186077510,9840,9840,9840,9840,52
20230920,122700,185565830,9840,9840,9840,9840,300
20230920,122600,182613830,9830,9830,9830,9830,1
20230920,122500,182604000,9830,9830,9830,9830,0
20230920,122400,182604000,9830,9830,9830,9830,0
20230920,122300,182604000,9830,9830,9830,9830,0
20230920,122200,182604000,9830,9830,9830,9830,0
20230920,122100,182604000,9830,9830,9830,9830,0
20230920,122000,182604000,9830,9830,9830,9830,9
20230920,121900,182515530,9830,9830,9830,9830,0
20230920,121800,182515530,9830,9830,9830,9830,0
20230920,121700,182515530,9830,9830,9830,9830,0
20230920,121600,182515530,9830,9830,9830,9830,0
20230920,121500,182515530,9830,9830,9830,9830,20
20230920,121400,182318930,9830,9830,9830,9830,55
20230920,121300,181778280,9830,9830,9830,9830,0
20230920,121200,181778280,9830,9830,9830,9830,0
20230920,121100,181778280,9830,9830,9830,9830,52
20230920,121000,181267120,9830,9830,9830,9830,5
20230920,120900,181217970,9830,9830,9830,9830,0
20230920,120800,181217970,9830,9830,9830,9830,0
20230920,120700,181217970,9830,9830,9830,9830,0
20230920,120600,181217970,9830,9830,9830,9830,0
20230920,120500,181217970,9830,9830,9830,9830,0
20230920,120400,181217970,9830,9830,9830,9830,0
20230920,120300,181217970,9830,9830,9830,9830,8
20230920,120200,181139330,9830,9830,9830,9830,2
20230920,120100,181119670,9830,9830,9830,9830,30
20230920,120000,180824770,9830,9830,9830,9830,0
20230920,115900,180824770,9830,9830,9830,9830,0
20230920,115800,180824770,9830,9830,9830,9830,451
20230920,115700,176391440,9820,9820,9820,9820,173
20230920,115600,174692580,9830,9830,9830,9830,0
20230920,115500,174692580,9830,9830,9830,9830,36
20230920,115400,174338700,9840,9840,9840,9840,0
20230920,115300,174338700,9840,9840,9840,9840,0
20230920,115200,174338700,9840,9840,9840,9840,0
20230920,115100,174338700,9840,9840,9840,9840,10
20230920,115000,174240300,9850,9850,9850,9850,0
20230920,114900,174240300,9850,9850,9850,9850,5
20230920,114800,174191050,9820,9820,9820,9820,0
20230920,114700,174191050,9820,9820,9820,9820,0
20230920,114600,174191050,9820,9830,9830,9820,160
20230920,114500,172619760,9830,9830,9830,9830,642
20230920,114400,166308900,9850,9850,9850,9850,0
20230920,114300,166308900,9850,9850,9850,9850,0
20230920,114200,166308900,9850,9850,9850,9850,0
20230920,114100,166308900,9850,9850,9850,9850,0
20230920,114000,166308900,9850,9850,9850,9850,10
20230920,113900,166210400,9840,9840,9840,9840,0
20230920,113800,166210400,9840,9840,9840,9840,0
20230920,113700,166210400,9840,9840,9840,9840,0
20230920,113600,166210400,9840,9840,9840,9840,300
20230920,113500,163258400,9840,9840,9840,9840,0
20230920,113400,163258400,9840,9840,9840,9840,5
20230920,113300,163209200,9850,9850,9850,9850,0
20230920,113200,163209200,9850,9850,9850,9850,0
20230920,113100,163209200,9850,9850,9850,9850,100
20230920,113000,162224200,9850,9830,9850,9830,52
20230920,112900,161713020,9830,9830,9830,9830,0
20230920,112800,161713020,9830,9830,9830,9830,0
20230920,112700,161713020,9830,9830,9830,9830,821
20230920,112600,153642590,9830,9830,9830,9830,4433
20230920,112500,110066200,9840,9840,9840,9840,0
20230920,112400,110066200,9840,9840,9840,9840,393
20230920,112300,106199080,9840,9840,9840,9840,100
20230920,112200,105215080,9840,9840,9840,9840,0
20230920,112100,105215080,9840,9840,9840,9840,0
20230920,112000,105215080,9840,9840,9840,9840,23
20230920,111900,104988760,9840,9840,9840,9840,0
20230920,111800,104988760,9840,9840,9840,9840,0
20230920,111700,104988760,9840,9840,9840,9840,3
20230920,111600,104959240,9840,9840,9840,9840,0
20230920,111500,104959240,9840,9840,9840,9840,0
20230920,111400,104959240,9840,9840,9840,9840,200
20230920,111300,102991240,9840,9840,9840,9840,52
20230920,111200,102479560,9840,9840,9840,9840,3
20230920,111100,102450040,9840,9840,9840,9840,545
20230920,111000,97087240,9830,9830,9830,9830,454
20230920,110900,92624420,9840,9840,9840,9840,0
20230920,110800,92624420,9840,9840,9840,9840,0
20230920,110700,92624420,9840,9840,9840,9840,195
20230920,110600,90705620,9840,9840,9840,9840,0
20230920,110500,90705620,9840,9840,9840,9840,0
20230920,110400,90705620,9840,9840,9840,9840,0
20230920,110300,90705620,9840,9840,9840,9840,0
20230920,110200,90705620,9840,9840,9840,9840,0
20230920,110100,90705620,9840,9840,9840,9840,0
20230920,110000,90705620,9840,9840,9840,9840,0
20230920,105900,90705620,9840,9840,9840,9840,5
20230920,105800,90656420,9830,9830,9830,9830,0
20230920,105700,90656420,9830,9830,9830,9830,0
20230920,105600,90656420,9830,9830,9830,9830,46
20230920,105500,90204240,9870,9870,9870,9870,10
20230920,105400,90105540,9850,9850,9850,9850,0
20230920,105300,90105540,9850,9850,9850,9850,0
20230920,105200,90105540,9850,9850,9850,9850,109
20230920,105100,89031890,9860,9860,9860,9860,0
20230920,105000,89031890,9860,9860,9860,9860,0
20230920,104900,89031890,9860,9860,9860,9860,0
20230920,104800,89031890,9860,9860,9860,9860,0
20230920,104700,89031890,9860,9860,9860,9860,0
20230920,104600,89031890,9860,9860,9860,9860,127
20230920,104500,87779670,9850,9850,9850,9850,0
20230920,104400,87779670,9850,9850,9850,9850,0
20230920,104300,87779670,9850,9850,9850,9850,0
20230920,104200,87779670,9850,9850,9850,9850,10
20230920,104100,87681170,9850,9850,9850,9850,0
20230920,104000,87681170,9850,9830,9850,9830,2085
20230920,103900,67145370,9830,9830,9830,9830,0
20230920,103800,67145370,9830,9820,9830,9820,70
20230920,103700,66457770,9830,9830,9830,9830,0
20230920,103600,66457770,9830,9830,9830,9830,0
20230920,103500,66457770,9830,9830,9830,9830,0
20230920,103400,66457770,9830,9830,9830,9830,0
20230920,103300,66457770,9830,9830,9830,9830,0
20230920,103200,66457770,9830,9830,9830,9830,0
20230920,103100,66457770,9830,9830,9830,9830,500
20230920,103000,61542770,9830,9830,9830,9830,3
20230920,102900,61513280,9810,9810,9810,9810,0
20230920,102800,61513280,9810,9810,9810,9810,0
20230920,102700,61513280,9810,9810,9810,9810,128
20230920,102600,60257600,9830,9810,9830,9810,81
20230920,102500,59462970,9830,9830,9830,9830,0
20230920,102400,59462970,9830,9830,9830,9830,0
20230920,102300,59462970,9830,9830,9830,9830,0
20230920,102200,59462970,9830,9830,9830,9830,0
20230920,102100,59462970,9830,9830,9830,9830,0
20230920,102000,59462970,9830,9830,9830,9830,0
20230920,101900,59462970,9830,9830,9830,9830,0
20230920,101800,59462970,9830,9830,9830,9830,0
20230920,101700,59462970,9830,9830,9830,9830,295
20230920,101600,56563120,9830,9830,9830,9830,0
20230920,101500,56563120,9830,9830,9830,9830,0
20230920,101400,56563120,9830,9830,9830,9830,1
20230920,101300,56553290,9800,9810,9810,9800,424
20230920,101200,52397090,9830,9830,9830,9830,0
20230920,101100,52397090,9830,9830,9830,9830,1
20230920,101000,52387260,9840,9840,9840,9840,0
20230920,100900,52387260,9840,9840,9840,9840,0
20230920,100800,52387260,9840,9840,9840,9840,0
20230920,100700,52387260,9840,9840,9840,9840,0
20230920,100600,52387260,9840,9840,9840,9840,0
20230920,100500,52387260,9840,9840,9840,9840,1
20230920,100400,52377420,9820,9820,9820,9820,125
20230920,100300,51149920,9820,9820,9820,9820,20
20230920,100200,50953520,9820,9790,9820,9790,16
20230920,100100,50796850,9820,9820,9820,9820,0
20230920,100000,50796850,9820,9820,9820,9820,0
20230920,095900,50796850,9820,9800,9820,9800,539
20230920,095800,45514630,9810,9820,9840,9810,161
20230920,095700,43934650,9810,9810,9810,9810,0
20230920,095600,43934650,9810,9810,9810,9810,7
20230920,095500,43865980,9820,9820,9820,9820,0
20230920,095400,43865980,9820,9830,9830,9820,295
20230920,095300,40969070,9830,9820,9830,9820,254
20230920,095200,38474160,9830,9830,9830,9830,1
20230920,095100,38464330,9830,9840,9840,9830,30
20230920,095000,38169330,9850,9850,9850,9850,0
20230920,094900,38169330,9850,9850,9850,9850,0
20230920,094800,38169330,9850,9850,9850,9850,1
20230920,094700,38159480,9850,9850,9850,9850,30
20230920,094600,37863980,9850,9850,9850,9850,575
20230920,094500,32200230,9880,9880,9880,9880,0
20230920,094400,32200230,9880,9880,9880,9880,100
20230920,094300,31212230,9880,9880,9880,9880,110
20230920,094200,30125430,9860,9860,9860,9860,169
20230920,094100,28459090,9880,9880,9880,9880,0
20230920,094000,28459090,9880,9880,9880,9880,0
20230920,093900,28459090,9880,9880,9880,9880,46
20230920,093800,28004610,9870,9870,9870,9870,0
20230920,093700,28004610,9870,9850,9870,9850,159
20230920,093600,26436920,9850,9850,9850,9850,0
20230920,093500,26436920,9850,9860,9860,9850,50
20230920,093400,25944410,9870,9870,9870,9870,1
20230920,093300,25934540,9870,9870,9870,9870,1
20230920,093200,25924670,9870,9870,9870,9870,5
20230920,093100,25875320,9850,9850,9850,9850,814
20230920,093000,17857420,9860,9860,9860,9860,0
20230920,092900,17857420,9860,9860,9860,9860,0
20230920,092800,17857420,9860,9860,9860,9860,1
20230920,092700,17847560,9870,9870,9870,9870,0
20230920,092600,17847560,9870,9870,9870,9870,1
20230920,092500,17837690,9830,9830,9830,9830,0
20230920,092400,17837690,9830,9830,9830,9830,0
20230920,092300,17837690,9830,9830,9830,9830,219
20230920,092200,15684920,9830,9830,9830,9820,132
20230920,092100,14387370,9840,9840,9840,9840,10
20230920,092000,14288970,9850,9850,9850,9850,203
20230920,091900,12289420,9850,9850,9850,9850,0
20230920,091800,12289420,9850,9860,9860,9850,60
20230920,091700,11698120,9870,9870,9870,9870,101
20230920,091600,10701250,9870,9870,9870,9870,0
20230920,091500,10701250,9870,9870,9870,9870,0
20230920,091400,10701250,9870,9870,9870,9870,1
20230920,091300,10691380,9870,9870,9870,9870,0
20230920,091200,10691380,9870,9870,9870,9870,0
20230920,091100,10691380,9870,9870,9870,9870,0
20230920,091000,10691380,9870,9870,9870,9870,0
20230920,090900,10691380,9870,9870,9870,9870,200
20230920,090800,8717380,9870,9870,9870,9870,0
20230920,090700,8717380,9870,9870,9870,9870,21
20230920,090600,8510110,9800,9870,9880,9800,568
20230920,090500,2931420,9880,9880,9880,9880,20
20230920,090400,2733820,9880,9880,9880,9880,0
20230920,090300,2733820,9880,9880,9880,9880,50
20230920,090200,2239820,9880,9880,9880,9880,184
20230920,090100,421900,9880,9880,9880,9880,0
20230920,090000,421900,9880,9810,9880,9810,43