stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194000,239085460,5510,5510,5510,5510,14690
20230925,193900,239085460,5510,5510,5510,5510,0
20230925,193800,239085460,5510,5510,5510,5510,0
20230925,193700,239085460,5510,5510,5510,5510,0
20230925,193600,239085460,5510,5510,5510,5510,0
20230925,193500,239085460,5510,5510,5510,5510,0
20230925,193400,239085460,5510,5510,5510,5510,0
20230925,193300,239085460,5510,5510,5510,5510,0
20230925,193200,239085460,5510,5510,5510,5510,0
20230925,193100,239085460,5510,5510,5510,5510,0
20230925,193000,239085460,5510,5510,5510,5510,0
20230925,192900,239085460,5510,5510,5510,5510,0
20230925,192800,239085460,5510,5510,5510,5510,0
20230925,192700,239085460,5510,5510,5510,5510,0
20230925,192600,239085460,5510,5510,5510,5510,0
20230925,192500,239085460,5510,5510,5510,5510,0
20230925,192400,239085460,5510,5510,5510,5510,0
20230925,192300,239085460,5510,5510,5510,5510,0
20230925,192200,239085460,5510,5510,5510,5510,0
20230925,192100,239085460,5510,5510,5510,5510,0
20230925,192000,239085460,5510,5510,5510,5510,0
20230925,191900,239085460,5510,5510,5510,5510,0
20230925,191800,239085460,5510,5510,5510,5510,0
20230925,191700,239085460,5510,5510,5510,5510,0
20230925,191600,239085460,5510,5510,5510,5510,0
20230925,191500,239085460,5510,5510,5510,5510,0
20230925,191400,239085460,5510,5510,5510,5510,0
20230925,191300,239085460,5510,5510,5510,5510,0
20230925,191200,239085460,5510,5510,5510,5510,0
20230925,191100,239085460,5510,5510,5510,5510,0
20230925,191000,239085460,5510,5510,5510,5510,14690
20230925,190900,239085460,5510,5510,5510,5510,0
20230925,190800,239085460,5510,5510,5510,5510,0
20230925,190700,239085460,5510,5510,5510,5510,0
20230925,190600,239085460,5510,5510,5510,5510,0
20230925,190500,239085460,5510,5510,5510,5510,0
20230925,190400,239085460,5510,5510,5510,5510,0
20230925,190300,239085460,5510,5510,5510,5510,0
20230925,190200,239085460,5510,5510,5510,5510,0
20230925,190100,239085460,5510,5510,5510,5510,0
20230925,190000,239085460,5510,5510,5510,5510,0
20230925,185900,239085460,5510,5510,5510,5510,0
20230925,185800,239085460,5510,5510,5510,5510,0
20230925,185700,239085460,5510,5510,5510,5510,0
20230925,185600,239085460,5510,5510,5510,5510,0
20230925,185500,239085460,5510,5510,5510,5510,0
20230925,185400,239085460,5510,5510,5510,5510,0
20230925,185300,239085460,5510,5510,5510,5510,0
20230925,185200,239085460,5510,5510,5510,5510,0
20230925,185100,239085460,5510,5510,5510,5510,0
20230925,185000,239085460,5510,5510,5510,5510,0
20230925,184900,239085460,5510,5510,5510,5510,0
20230925,184800,239085460,5510,5510,5510,5510,0
20230925,184700,239085460,5510,5510,5510,5510,0
20230925,184600,239085460,5510,5510,5510,5510,0
20230925,184500,239085460,5510,5510,5510,5510,0
20230925,184400,239085460,5510,5510,5510,5510,0
20230925,184300,239085460,5510,5510,5510,5510,0
20230925,184200,239085460,5510,5510,5510,5510,0
20230925,184100,239085460,5510,5510,5510,5510,0
20230925,184000,239085460,5510,5510,5510,5510,14690
20230925,183900,239085460,5510,5510,5510,5510,0
20230925,183800,239085460,5510,5510,5510,5510,0
20230925,183700,239085460,5510,5510,5510,5510,0
20230925,183600,239085460,5510,5510,5510,5510,0
20230925,183500,239085460,5510,5510,5510,5510,0
20230925,183400,239085460,5510,5510,5510,5510,0
20230925,183300,239085460,5510,5510,5510,5510,0
20230925,183200,239085460,5510,5510,5510,5510,0
20230925,183100,239085460,5510,5510,5510,5510,0
20230925,183000,239085460,5510,5510,5510,5510,0
20230925,182900,239085460,5510,5510,5510,5510,0
20230925,182800,239085460,5510,5510,5510,5510,0
20230925,182700,239085460,5510,5510,5510,5510,0
20230925,182600,239085460,5510,5510,5510,5510,0
20230925,182500,239085460,5510,5510,5510,5510,0
20230925,182400,239085460,5510,5510,5510,5510,0
20230925,182300,239085460,5510,5510,5510,5510,0
20230925,182200,239085460,5510,5510,5510,5510,0
20230925,182100,239085460,5510,5510,5510,5510,0
20230925,182000,239085460,5510,5510,5510,5510,0
20230925,181900,239085460,5510,5510,5510,5510,0
20230925,181800,239085460,5510,5510,5510,5510,0
20230925,181700,239085460,5510,5510,5510,5510,0
20230925,181600,239085460,5510,5510,5510,5510,0
20230925,181500,239085460,5510,5510,5510,5510,0
20230925,181400,239085460,5510,5510,5510,5510,0
20230925,181300,239085460,5510,5510,5510,5510,0
20230925,181200,239085460,5510,5510,5510,5510,0
20230925,181100,239085460,5510,5510,5510,5510,0
20230925,181000,239085460,5510,5510,5510,5510,14690
20230925,180900,239085460,5510,5510,5510,5510,0
20230925,180800,239085460,5510,5510,5510,5510,0
20230925,180700,239085460,5510,5510,5510,5510,0
20230925,180600,239085460,5510,5510,5510,5510,0
20230925,180500,239085460,5510,5510,5510,5510,0
20230925,180400,239085460,5510,5510,5510,5510,0
20230925,180300,239085460,5510,5510,5510,5510,0
20230925,180200,239085460,5510,5510,5510,5510,0
20230925,180100,239085460,5510,5510,5510,5510,0
20230925,180000,239085460,5510,5510,5510,5510,0
20230925,175900,239085460,5510,5510,5510,5510,0
20230925,175800,239085460,5510,5510,5510,5510,0
20230925,175700,239085460,5510,5510,5510,5510,0
20230925,175600,239085460,5510,5510,5510,5510,0
20230925,175500,239085460,5510,5510,5510,5510,0
20230925,175400,239085460,5510,5510,5510,5510,0
20230925,175300,239085460,5510,5510,5510,5510,0
20230925,175200,239085460,5510,5510,5510,5510,0
20230925,175100,239085460,5510,5510,5510,5510,0
20230925,175000,239085460,5510,5510,5510,5510,0
20230925,174900,239085460,5510,5510,5510,5510,0
20230925,174800,239085460,5510,5510,5510,5510,0
20230925,174700,239085460,5510,5510,5510,5510,0
20230925,174600,239085460,5510,5510,5510,5510,0
20230925,174500,239085460,5510,5510,5510,5510,0
20230925,174400,239085460,5510,5510,5510,5510,0
20230925,174300,239085460,5510,5510,5510,5510,0
20230925,174200,239085460,5510,5510,5510,5510,0
20230925,174100,239085460,5510,5510,5510,5510,0
20230925,174000,239085460,5510,5510,5510,5510,14690
20230925,173900,239085460,5510,5510,5510,5510,0
20230925,173800,239085460,5510,5510,5510,5510,0
20230925,173700,239085460,5510,5510,5510,5510,0
20230925,173600,239085460,5510,5510,5510,5510,0
20230925,173500,239085460,5510,5510,5510,5510,0
20230925,173400,239085460,5510,5510,5510,5510,0
20230925,173300,239085460,5510,5510,5510,5510,0
20230925,173200,239085460,5510,5510,5510,5510,0
20230925,173100,239085460,5510,5510,5510,5510,0
20230925,173000,239085460,5510,5510,5510,5510,0
20230925,172900,239085460,5510,5510,5510,5510,0
20230925,172800,239085460,5510,5510,5510,5510,0
20230925,172700,239085460,5510,5510,5510,5510,0
20230925,172600,239085460,5510,5510,5510,5510,0
20230925,172500,239085460,5510,5510,5510,5510,0
20230925,172400,239085460,5510,5510,5510,5510,0
20230925,172300,239085460,5510,5510,5510,5510,0
20230925,172200,239085460,5510,5510,5510,5510,0
20230925,172100,239085460,5510,5510,5510,5510,0
20230925,172000,239085460,5510,5510,5510,5510,0
20230925,171900,239085460,5510,5510,5510,5510,0
20230925,171800,239085460,5510,5510,5510,5510,0
20230925,171700,239085460,5510,5510,5510,5510,0
20230925,171600,239085460,5510,5510,5510,5510,0
20230925,171500,239085460,5510,5510,5510,5510,0
20230925,171400,239085460,5510,5510,5510,5510,0
20230925,171300,239085460,5510,5510,5510,5510,0
20230925,171200,239085460,5510,5510,5510,5510,0
20230925,171100,239085460,5510,5510,5510,5510,0
20230925,171000,239085460,5510,5510,5510,5510,14690
20230925,170900,239085460,5510,5510,5510,5510,0
20230925,170800,239085460,5510,5510,5510,5510,0
20230925,170700,239085460,5510,5510,5510,5510,0
20230925,170600,239085460,5510,5510,5510,5510,0
20230925,170500,239085460,5510,5510,5510,5510,0
20230925,170400,239085460,5510,5510,5510,5510,0
20230925,170300,239085460,5510,5510,5510,5510,0
20230925,170200,239085460,5510,5510,5510,5510,0
20230925,170100,239085460,5510,5510,5510,5510,0
20230925,170000,239085460,5510,5510,5510,5510,0
20230925,165900,239085460,5510,5510,5510,5510,0
20230925,165800,239085460,5510,5510,5510,5510,0
20230925,165700,239085460,5510,5510,5510,5510,0
20230925,165600,239085460,5510,5510,5510,5510,0
20230925,165500,239085460,5510,5510,5510,5510,0
20230925,165400,239085460,5510,5510,5510,5510,0
20230925,165300,239085460,5510,5510,5510,5510,0
20230925,165200,239085460,5510,5510,5510,5510,0
20230925,165100,239085460,5510,5510,5510,5510,0
20230925,165000,239085460,5510,5510,5510,5510,0
20230925,164900,239085460,5510,5510,5510,5510,0
20230925,164800,239085460,5510,5510,5510,5510,0
20230925,164700,239085460,5510,5510,5510,5510,0
20230925,164600,239085460,5510,5510,5510,5510,0
20230925,164500,239085460,5510,5510,5510,5510,0
20230925,164400,239085460,5510,5510,5510,5510,0
20230925,164300,239085460,5510,5510,5510,5510,0
20230925,164200,239085460,5510,5510,5510,5510,0
20230925,164100,239085460,5510,5510,5510,5510,0
20230925,164000,239085460,5510,5510,5510,5510,14690
20230925,163900,239085460,5510,5510,5510,5510,0
20230925,163800,239085460,5510,5510,5510,5510,0
20230925,163700,239085460,5510,5510,5510,5510,0
20230925,163600,239085460,5510,5510,5510,5510,0
20230925,163500,239085460,5510,5510,5510,5510,0
20230925,163400,239085460,5510,5510,5510,5510,0
20230925,163300,239085460,5510,5510,5510,5510,0
20230925,163200,239085460,5510,5510,5510,5510,0
20230925,163100,239085460,5510,5510,5510,5510,0
20230925,163000,239085460,5510,5510,5510,5510,0
20230925,162900,239085460,5510,5510,5510,5510,0
20230925,162800,239085460,5510,5510,5510,5510,0
20230925,162700,239085460,5510,5510,5510,5510,0
20230925,162600,239085460,5510,5510,5510,5510,0
20230925,162500,239085460,5510,5510,5510,5510,0
20230925,162400,239085460,5510,5510,5510,5510,0
20230925,162300,239085460,5510,5510,5510,5510,0
20230925,162200,239085460,5510,5510,5510,5510,0
20230925,162100,239085460,5510,5510,5510,5510,0
20230925,162000,239085460,5510,5510,5510,5510,0
20230925,161900,239085460,5510,5510,5510,5510,0
20230925,161800,239085460,5510,5510,5510,5510,0
20230925,161700,239085460,5510,5510,5510,5510,0
20230925,161600,239085460,5510,5510,5510,5510,0
20230925,161500,239085460,5510,5510,5510,5510,0
20230925,161400,239085460,5510,5510,5510,5510,0
20230925,161300,239085460,5510,5510,5510,5510,0
20230925,161200,239085460,5510,5510,5510,5510,0
20230925,161100,239085460,5510,5510,5510,5510,0
20230925,161000,239085460,5510,5510,5510,5510,14690
20230925,160900,239085460,5510,5510,5510,5510,0
20230925,160800,239085460,5510,5510,5510,5510,0
20230925,160700,239085460,5510,5510,5510,5510,0
20230925,160600,239085460,5510,5510,5510,5510,0
20230925,160500,239085460,5510,5510,5510,5510,0
20230925,160400,239085460,5510,5510,5510,5510,0
20230925,160300,239085460,5510,5510,5510,5510,0
20230925,160200,239085460,5510,5510,5510,5510,0
20230925,160100,239085460,5510,5510,5510,5510,0
20230925,160000,239085460,5510,5510,5510,5510,0
20230925,155900,239085460,5510,5510,5510,5510,0
20230925,155800,239085460,5510,5510,5510,5510,0
20230925,155700,239085460,5510,5510,5510,5510,0
20230925,155600,239085460,5510,5510,5510,5510,0
20230925,155500,239085460,5510,5510,5510,5510,0
20230925,155400,239085460,5510,5510,5510,5510,0
20230925,155300,239085460,5510,5510,5510,5510,0
20230925,155200,239085460,5510,5510,5510,5510,0
20230925,155100,239085460,5510,5510,5510,5510,0
20230925,155000,239085460,5510,5510,5510,5510,0
20230925,154900,239085460,5510,5510,5510,5510,0
20230925,154800,239085460,5510,5510,5510,5510,0
20230925,154700,239085460,5510,5510,5510,5510,0
20230925,154600,239085460,5510,5510,5510,5510,0
20230925,154500,239085460,5510,5510,5510,5510,0
20230925,154400,239085460,5510,5510,5510,5510,0
20230925,154300,239085460,5510,5510,5510,5510,0
20230925,154200,239085460,5510,5510,5510,5510,0
20230925,154100,239085460,5510,5510,5510,5510,0
20230925,154000,239085460,5510,5510,5510,5510,14690
20230925,153900,239085460,5510,5510,5510,5510,0
20230925,153800,239085460,5510,5510,5510,5510,0
20230925,153700,239085460,5510,5510,5510,5510,0
20230925,153600,239085460,5510,5510,5510,5510,0
20230925,153500,239085460,5510,5510,5510,5510,0
20230925,153400,239085460,5510,5510,5510,5510,0
20230925,153300,239085460,5510,5510,5510,5510,0
20230925,153200,239085460,5510,5510,5510,5510,0
20230925,153100,239085460,5510,5510,5510,5510,0
20230925,153000,239085460,5510,5510,5510,5510,14690
20230925,152900,158143560,5460,5460,5460,5460,0
20230925,152800,158143560,5460,5460,5460,5460,0
20230925,152700,158143560,5460,5460,5460,5460,0
20230925,152600,158143560,5460,5460,5460,5460,0
20230925,152500,158143560,5460,5460,5460,5460,0
20230925,152400,158143560,5460,5460,5460,5460,0
20230925,152300,158143560,5460,5460,5460,5460,0
20230925,152200,158143560,5460,5460,5460,5460,0
20230925,152100,158143560,5460,5460,5460,5460,0
20230925,152000,158143560,5460,5460,5460,5460,0
20230925,151900,158143560,5460,5370,5490,5370,10860
20230925,151800,99219840,5380,5380,5380,5380,0
20230925,151700,99219840,5380,5380,5380,5380,0
20230925,151600,99219840,5380,5380,5380,5380,0
20230925,151500,99219840,5380,5380,5380,5380,0
20230925,151400,99219840,5380,5370,5380,5370,11
20230925,151300,99160730,5380,5340,5380,5340,196
20230925,151200,98110920,5310,5350,5350,5310,21
20230925,151100,97999250,5310,5310,5310,5310,0
20230925,151000,97999250,5310,5310,5310,5310,1
20230925,150900,97993940,5320,5320,5320,5320,0
20230925,150800,97993940,5320,5320,5320,5320,18
20230925,150700,97898180,5330,5360,5360,5330,85
20230925,150600,97444100,5300,5310,5310,5300,86
20230925,150500,96987620,5370,5280,5370,5280,165
20230925,150400,96108560,5370,5320,5370,5320,600
20230925,150300,92904040,5370,5370,5370,5370,0
20230925,150200,92904040,5370,5370,5370,5370,0
20230925,150100,92904040,5370,5370,5370,5370,0
20230925,150000,92904040,5370,5370,5370,5370,0
20230925,145900,92904040,5370,5370,5370,5370,0
20230925,145800,92904040,5370,5370,5370,5370,0
20230925,145700,92904040,5370,5370,5370,5370,0
20230925,145600,92904040,5370,5370,5370,5370,0
20230925,145500,92904040,5370,5370,5370,5370,0
20230925,145400,92904040,5370,5370,5370,5370,0
20230925,145300,92904040,5370,5350,5370,5340,121
20230925,145200,92256690,5320,5320,5320,5320,0
20230925,145100,92256690,5320,5320,5320,5320,40
20230925,145000,92043890,5390,5390,5390,5390,0
20230925,144900,92043890,5390,5390,5390,5390,0
20230925,144800,92043890,5390,5390,5390,5390,0
20230925,144700,92043890,5390,5390,5390,5390,0
20230925,144600,92043890,5390,5390,5390,5390,0
20230925,144500,92043890,5390,5390,5390,5390,0
20230925,144400,92043890,5390,5320,5390,5320,500
20230925,144300,89363960,5260,5260,5260,5260,0
20230925,144200,89363960,5260,5260,5260,5260,19
20230925,144100,89264020,5260,5270,5270,5260,11
20230925,144000,89206060,5330,5330,5330,5330,0
20230925,143900,89206060,5330,5330,5330,5330,0
20230925,143800,89206060,5330,5330,5330,5330,0
20230925,143700,89206060,5330,5330,5330,5330,0
20230925,143600,89206060,5330,5330,5330,5330,0
20230925,143500,89206060,5330,5330,5330,5330,0
20230925,143400,89206060,5330,5330,5330,5330,0
20230925,143300,89206060,5330,5330,5330,5330,0
20230925,143200,89206060,5330,5330,5330,5330,1000
20230925,143100,83876060,5330,5330,5330,5330,0
20230925,143000,83876060,5330,5320,5330,5320,735
20230925,142900,79958840,5330,5260,5330,5260,3333
20230925,142800,62348600,5260,5260,5260,5260,0
20230925,142700,62348600,5260,5260,5260,5260,0
20230925,142600,62348600,5260,5260,5260,5260,0
20230925,142500,62348600,5260,5250,5260,5250,1473
20230925,142400,54602630,5220,5220,5220,5220,1443
20230925,142300,47070170,5220,5260,5260,5210,3652
20230925,142200,27987900,5260,5260,5260,5260,0
20230925,142100,27987900,5260,5260,5260,5260,0
20230925,142000,27987900,5260,5260,5260,5260,20
20230925,141900,27882700,5240,5240,5240,5240,0
20230925,141800,27882700,5240,5240,5240,5240,0
20230925,141700,27882700,5240,5240,5240,5240,0
20230925,141600,27882700,5240,5240,5240,5240,0
20230925,141500,27882700,5240,5240,5240,5240,4
20230925,141400,27861740,5250,5250,5250,5250,285
20230925,141300,26365490,5240,5240,5240,5240,0
20230925,141200,26365490,5240,5240,5240,5240,0
20230925,141100,26365490,5240,5240,5240,5240,0
20230925,141000,26365490,5240,5240,5240,5240,0
20230925,140900,26365490,5240,5240,5240,5240,0
20230925,140800,26365490,5240,5240,5240,5240,0
20230925,140700,26365490,5240,5240,5240,5240,0
20230925,140600,26365490,5240,5240,5240,5240,20
20230925,140500,26260690,5240,5240,5240,5240,0
20230925,140400,26260690,5240,5240,5240,5240,0
20230925,140300,26260690,5240,5240,5240,5240,0
20230925,140200,26260690,5240,5240,5240,5240,32
20230925,140100,26093010,5240,5240,5240,5240,1005
20230925,140000,20826810,5240,5240,5240,5240,161
20230925,135900,19983170,5250,5250,5250,5250,0
20230925,135800,19983170,5250,5250,5250,5250,0
20230925,135700,19983170,5250,5250,5250,5250,0
20230925,135600,19983170,5250,5250,5250,5250,0
20230925,135500,19983170,5250,5250,5250,5250,0
20230925,135400,19983170,5250,5250,5250,5250,0
20230925,135300,19983170,5250,5250,5250,5250,0
20230925,135200,19983170,5250,5250,5250,5250,0
20230925,135100,19983170,5250,5250,5250,5250,0
20230925,135000,19983170,5250,5250,5250,5250,0
20230925,134900,19983170,5250,5250,5250,5250,0
20230925,134800,19983170,5250,5250,5250,5250,0
20230925,134700,19983170,5250,5250,5250,5250,0
20230925,134600,19983170,5250,5250,5250,5250,0
20230925,134500,19983170,5250,5250,5250,5250,0
20230925,134400,19983170,5250,5250,5250,5250,0
20230925,134300,19983170,5250,5250,5250,5250,0
20230925,134200,19983170,5250,5250,5250,5250,0
20230925,134100,19983170,5250,5250,5250,5250,0
20230925,134000,19983170,5250,5250,5250,5250,0
20230925,133900,19983170,5250,5250,5250,5250,4
20230925,133800,19962170,5250,5250,5250,5250,0
20230925,133700,19962170,5250,5250,5250,5250,0
20230925,133600,19962170,5250,5250,5250,5250,0
20230925,133500,19962170,5250,5250,5250,5250,0
20230925,133400,19962170,5250,5250,5250,5250,0
20230925,133300,19962170,5250,5250,5250,5250,0
20230925,133200,19962170,5250,5250,5250,5250,0
20230925,133100,19962170,5250,5250,5250,5250,10
20230925,133000,19909670,5260,5260,5260,5260,0
20230925,132900,19909670,5260,5260,5260,5260,0
20230925,132800,19909670,5260,5260,5260,5260,200
20230925,132700,18857670,5250,5250,5250,5250,0
20230925,132600,18857670,5250,5250,5250,5250,0
20230925,132500,18857670,5250,5250,5250,5250,101
20230925,132400,18327420,5240,5250,5250,5240,76
20230925,132300,17928440,5240,5240,5240,5240,0
20230925,132200,17928440,5240,5240,5240,5240,0
20230925,132100,17928440,5240,5240,5240,5240,0
20230925,132000,17928440,5240,5240,5240,5240,0
20230925,131900,17928440,5240,5240,5240,5240,0
20230925,131800,17928440,5240,5240,5240,5240,0
20230925,131700,17928440,5240,5240,5240,5240,0
20230925,131600,17928440,5240,5240,5240,5240,0
20230925,131500,17928440,5240,5240,5240,5240,0
20230925,131400,17928440,5240,5240,5240,5240,0
20230925,131300,17928440,5240,5240,5240,5240,0
20230925,131200,17928440,5240,5240,5240,5240,0
20230925,131100,17928440,5240,5240,5240,5240,0
20230925,131000,17928440,5240,5240,5240,5240,0
20230925,130900,17928440,5240,5240,5240,5240,0
20230925,130800,17928440,5240,5240,5240,5240,0
20230925,130700,17928440,5240,5240,5240,5240,0
20230925,130600,17928440,5240,5240,5240,5240,0
20230925,130500,17928440,5240,5240,5240,5240,0
20230925,130400,17928440,5240,5240,5240,5240,0
20230925,130300,17928440,5240,5240,5240,5240,0
20230925,130200,17928440,5240,5240,5240,5240,0
20230925,130100,17928440,5240,5240,5240,5240,0
20230925,130000,17928440,5240,5240,5240,5240,0
20230925,125900,17928440,5240,5240,5240,5240,0
20230925,125800,17928440,5240,5240,5240,5240,0
20230925,125700,17928440,5240,5240,5240,5240,0
20230925,125600,17928440,5240,5240,5240,5240,0
20230925,125500,17928440,5240,5240,5240,5240,0
20230925,125400,17928440,5240,5240,5240,5240,0
20230925,125300,17928440,5240,5240,5240,5240,10
20230925,125200,17876040,5250,5250,5250,5250,0
20230925,125100,17876040,5250,5250,5250,5250,0
20230925,125000,17876040,5250,5250,5250,5250,0
20230925,124900,17876040,5250,5250,5250,5250,0
20230925,124800,17876040,5250,5250,5250,5250,0
20230925,124700,17876040,5250,5250,5250,5250,84
20230925,124600,17435040,5250,5250,5250,5250,0
20230925,124500,17435040,5250,5250,5250,5250,20
20230925,124400,17330040,5250,5250,5250,5250,5
20230925,124300,17303790,5240,5240,5240,5240,0
20230925,124200,17303790,5240,5240,5240,5240,0
20230925,124100,17303790,5240,5240,5240,5240,0
20230925,124000,17303790,5240,5240,5240,5240,0
20230925,123900,17303790,5240,5240,5240,5240,0
20230925,123800,17303790,5240,5240,5240,5240,0
20230925,123700,17303790,5240,5240,5240,5240,0
20230925,123600,17303790,5240,5240,5240,5240,0
20230925,123500,17303790,5240,5240,5240,5240,0
20230925,123400,17303790,5240,5240,5240,5240,0
20230925,123300,17303790,5240,5240,5240,5240,0
20230925,123200,17303790,5240,5240,5240,5240,23
20230925,123100,17183270,5250,5250,5250,5250,0
20230925,123000,17183270,5250,5250,5250,5250,0
20230925,122900,17183270,5250,5250,5250,5250,0
20230925,122800,17183270,5250,5250,5250,5250,0
20230925,122700,17183270,5250,5260,5260,5250,175
20230925,122600,16263570,5260,5260,5260,5260,0
20230925,122500,16263570,5260,5260,5260,5260,0
20230925,122400,16263570,5260,5260,5260,5260,0
20230925,122300,16263570,5260,5260,5260,5260,0
20230925,122200,16263570,5260,5260,5260,5260,0
20230925,122100,16263570,5260,5260,5260,5260,0
20230925,122000,16263570,5260,5260,5260,5260,0
20230925,121900,16263570,5260,5260,5260,5260,0
20230925,121800,16263570,5260,5260,5260,5260,0
20230925,121700,16263570,5260,5260,5260,5260,0
20230925,121600,16263570,5260,5260,5260,5260,0
20230925,121500,16263570,5260,5260,5260,5260,0
20230925,121400,16263570,5260,5260,5260,5260,90
20230925,121300,15790170,5260,5260,5260,5260,0
20230925,121200,15790170,5260,5260,5260,5260,0
20230925,121100,15790170,5260,5260,5260,5260,0
20230925,121000,15790170,5260,5260,5260,5260,0
20230925,120900,15790170,5260,5260,5260,5260,0
20230925,120800,15790170,5260,5260,5260,5260,0
20230925,120700,15790170,5260,5260,5260,5260,0
20230925,120600,15790170,5260,5260,5260,5260,0
20230925,120500,15790170,5260,5260,5260,5260,1
20230925,120400,15784910,5260,5260,5260,5260,0
20230925,120300,15784910,5260,5260,5260,5260,0
20230925,120200,15784910,5260,5260,5260,5260,31
20230925,120100,15621850,5270,5270,5270,5270,62
20230925,120000,15295110,5260,5260,5260,5260,0
20230925,115900,15295110,5260,5260,5260,5260,0
20230925,115800,15295110,5260,5260,5260,5260,0
20230925,115700,15295110,5260,5260,5260,5260,0
20230925,115600,15295110,5260,5260,5260,5260,0
20230925,115500,15295110,5260,5260,5260,5260,0
20230925,115400,15295110,5260,5260,5260,5260,0
20230925,115300,15295110,5260,5270,5270,5260,771
20230925,115200,11232890,5270,5270,5270,5270,0
20230925,115100,11232890,5270,5270,5270,5270,0
20230925,115000,11232890,5270,5270,5270,5270,0
20230925,114900,11232890,5270,5270,5270,5270,0
20230925,114800,11232890,5270,5270,5270,5270,0
20230925,114700,11232890,5270,5270,5270,5270,0
20230925,114600,11232890,5270,5270,5270,5270,0
20230925,114500,11232890,5270,5270,5270,5270,0
20230925,114400,11232890,5270,5270,5270,5270,0
20230925,114300,11232890,5270,5270,5270,5270,0
20230925,114200,11232890,5270,5270,5270,5270,0
20230925,114100,11232890,5270,5270,5270,5270,0
20230925,114000,11232890,5270,5270,5270,5270,0
20230925,113900,11232890,5270,5270,5270,5270,0
20230925,113800,11232890,5270,5270,5270,5270,0
20230925,113700,11232890,5270,5270,5270,5270,0
20230925,113600,11232890,5270,5270,5270,5270,0
20230925,113500,11232890,5270,5270,5270,5270,0
20230925,113400,11232890,5270,5270,5270,5270,0
20230925,113300,11232890,5270,5270,5270,5270,0
20230925,113200,11232890,5270,5270,5270,5270,0
20230925,113100,11232890,5270,5270,5270,5270,0
20230925,113000,11232890,5270,5270,5270,5270,0
20230925,112900,11232890,5270,5270,5270,5270,0
20230925,112800,11232890,5270,5270,5270,5270,0
20230925,112700,11232890,5270,5270,5270,5270,0
20230925,112600,11232890,5270,5270,5270,5270,102
20230925,112500,10695350,5280,5280,5280,5280,0
20230925,112400,10695350,5280,5280,5280,5280,0
20230925,112300,10695350,5280,5280,5280,5280,0
20230925,112200,10695350,5280,5280,5280,5280,0
20230925,112100,10695350,5280,5280,5280,5280,0
20230925,112000,10695350,5280,5280,5280,5280,0
20230925,111900,10695350,5280,5280,5280,5280,0
20230925,111800,10695350,5280,5280,5280,5280,28
20230925,111700,10547510,5280,5280,5280,5280,0
20230925,111600,10547510,5280,5280,5280,5280,0
20230925,111500,10547510,5280,5280,5280,5280,0
20230925,111400,10547510,5280,5280,5280,5280,0
20230925,111300,10547510,5280,5280,5280,5280,20
20230925,111200,10441910,5290,5290,5290,5290,0
20230925,111100,10441910,5290,5290,5290,5290,0
20230925,111000,10441910,5290,5290,5290,5290,0
20230925,110900,10441910,5290,5290,5290,5290,0
20230925,110800,10441910,5290,5290,5290,5290,0
20230925,110700,10441910,5290,5290,5290,5290,0
20230925,110600,10441910,5290,5290,5290,5290,0
20230925,110500,10441910,5290,5290,5290,5290,0
20230925,110400,10441910,5290,5290,5290,5290,0
20230925,110300,10441910,5290,5290,5290,5290,0
20230925,110200,10441910,5290,5290,5290,5290,0
20230925,110100,10441910,5290,5290,5290,5290,0
20230925,110000,10441910,5290,5290,5290,5290,0
20230925,105900,10441910,5290,5290,5290,5290,0
20230925,105800,10441910,5290,5290,5290,5290,0
20230925,105700,10441910,5290,5290,5290,5290,0
20230925,105600,10441910,5290,5290,5290,5290,0
20230925,105500,10441910,5290,5290,5290,5290,0
20230925,105400,10441910,5290,5290,5290,5290,0
20230925,105300,10441910,5290,5290,5290,5290,0
20230925,105200,10441910,5290,5290,5290,5290,0
20230925,105100,10441910,5290,5290,5290,5290,0
20230925,105000,10441910,5290,5290,5290,5290,0
20230925,104900,10441910,5290,5290,5290,5290,0
20230925,104800,10441910,5290,5290,5290,5290,0
20230925,104700,10441910,5290,5290,5290,5290,0
20230925,104600,10441910,5290,5290,5290,5290,0
20230925,104500,10441910,5290,5290,5290,5290,0
20230925,104400,10441910,5290,5290,5290,5290,0
20230925,104300,10441910,5290,5290,5290,5290,0
20230925,104200,10441910,5290,5290,5290,5290,0
20230925,104100,10441910,5290,5290,5290,5290,0
20230925,104000,10441910,5290,5290,5290,5290,0
20230925,103900,10441910,5290,5290,5290,5290,0
20230925,103800,10441910,5290,5290,5290,5290,0
20230925,103700,10441910,5290,5290,5290,5290,0
20230925,103600,10441910,5290,5290,5290,5290,0
20230925,103500,10441910,5290,5290,5290,5290,0
20230925,103400,10441910,5290,5290,5290,5290,0
20230925,103300,10441910,5290,5290,5290,5290,0
20230925,103200,10441910,5290,5290,5290,5290,0
20230925,103100,10441910,5290,5290,5290,5290,0
20230925,103000,10441910,5290,5290,5290,5290,0
20230925,102900,10441910,5290,5290,5290,5290,0
20230925,102800,10441910,5290,5290,5290,5290,0
20230925,102700,10441910,5290,5290,5290,5290,0
20230925,102600,10441910,5290,5290,5290,5290,0
20230925,102500,10441910,5290,5290,5290,5290,0
20230925,102400,10441910,5290,5290,5290,5290,0
20230925,102300,10441910,5290,5290,5290,5290,0
20230925,102200,10441910,5290,5290,5290,5290,0
20230925,102100,10441910,5290,5290,5290,5290,0
20230925,102000,10441910,5290,5290,5290,5290,0
20230925,101900,10441910,5290,5290,5290,5290,0
20230925,101800,10441910,5290,5290,5290,5290,0
20230925,101700,10441910,5290,5290,5290,5290,1
20230925,101600,10436620,5280,5280,5280,5280,0
20230925,101500,10436620,5280,5280,5280,5280,0
20230925,101400,10436620,5280,5280,5280,5280,0
20230925,101300,10436620,5280,5280,5280,5280,30
20230925,101200,10278220,5290,5290,5290,5290,0
20230925,101100,10278220,5290,5290,5290,5290,1
20230925,101000,10272930,5280,5280,5280,5280,126
20230925,100900,9607650,5280,5280,5280,5280,19
20230925,100800,9507330,5280,5280,5280,5280,0
20230925,100700,9507330,5280,5280,5280,5280,0
20230925,100600,9507330,5280,5280,5280,5280,0
20230925,100500,9507330,5280,5280,5280,5280,1
20230925,100400,9502050,5270,5270,5270,5270,8
20230925,100300,9459890,5290,5290,5290,5290,0
20230925,100200,9459890,5290,5290,5290,5290,0
20230925,100100,9459890,5290,5290,5290,5290,0
20230925,100000,9459890,5290,5290,5290,5290,0
20230925,095900,9459890,5290,5290,5290,5290,0
20230925,095800,9459890,5290,5290,5290,5290,26
20230925,095700,9322350,5270,5280,5280,5270,177
20230925,095600,8389460,5270,5270,5270,5270,3
20230925,095500,8373650,5270,5270,5270,5270,0
20230925,095400,8373650,5270,5270,5270,5270,0
20230925,095300,8373650,5270,5270,5270,5270,0
20230925,095200,8373650,5270,5270,5270,5270,0
20230925,095100,8373650,5270,5270,5270,5270,0
20230925,095000,8373650,5270,5270,5270,5270,0
20230925,094900,8373650,5270,5270,5270,5270,0
20230925,094800,8373650,5270,5270,5270,5270,0
20230925,094700,8373650,5270,5270,5270,5270,1
20230925,094600,8368380,5300,5300,5300,5300,0
20230925,094500,8368380,5300,5300,5300,5300,157
20230925,094400,7536280,5270,5320,5320,5270,733
20230925,094300,3664820,5330,5330,5330,5330,0
20230925,094200,3664820,5330,5330,5330,5330,0
20230925,094100,3664820,5330,5330,5330,5330,0
20230925,094000,3664820,5330,5330,5330,5330,0
20230925,093900,3664820,5330,5330,5330,5330,0
20230925,093800,3664820,5330,5330,5330,5330,9
20230925,093700,3616850,5330,5330,5330,5330,0
20230925,093600,3616850,5330,5330,5330,5330,0
20230925,093500,3616850,5330,5330,5330,5330,32
20230925,093400,3446290,5330,5330,5330,5330,22
20230925,093300,3329030,5340,5340,5340,5340,10
20230925,093200,3275630,5340,5340,5340,5340,1
20230925,093100,3270290,5330,5330,5330,5330,0
20230925,093000,3270290,5330,5330,5330,5330,0
20230925,092900,3270290,5330,5330,5330,5330,0
20230925,092800,3270290,5330,5330,5330,5330,0
20230925,092700,3270290,5330,5330,5330,5330,0
20230925,092600,3270290,5330,5330,5330,5330,0
20230925,092500,3270290,5330,5330,5330,5330,0
20230925,092400,3270290,5330,5330,5330,5330,19
20230925,092300,3169020,5350,5350,5350,5350,0
20230925,092200,3169020,5350,5350,5350,5350,116
20230925,092100,2548420,5350,5350,5350,5350,85
20230925,092000,2093670,5410,5410,5410,5410,0
20230925,091900,2093670,5410,5410,5410,5410,0
20230925,091800,2093670,5410,5410,5410,5410,0
20230925,091700,2093670,5410,5410,5410,5410,0
20230925,091600,2093670,5410,5410,5410,5410,0
20230925,091500,2093670,5410,5410,5410,5410,0
20230925,091400,2093670,5410,5410,5410,5410,0
20230925,091300,2093670,5410,5410,5410,5410,0
20230925,091200,2093670,5410,5410,5410,5410,0
20230925,091100,2093670,5410,5410,5410,5410,0
20230925,091000,2093670,5410,5410,5410,5410,0
20230925,090900,2093670,5410,5410,5410,5410,0
20230925,090800,2093670,5410,5410,5410,5410,0
20230925,090700,2093670,5410,5410,5410,5410,0
20230925,090600,2093670,5410,5410,5410,5410,0
20230925,090500,2093670,5410,5410,5410,5410,0
20230925,090400,2093670,5410,5410,5410,5410,0
20230925,090300,2093670,5410,5410,5410,5410,0
20230925,090200,2093670,5410,5410,5410,5410,0
20230925,090100,2093670,5410,5410,5410,5410,0
20230925,090000,2093670,5410,5410,5410,5410,387