stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201800,112406860,9980,9980,9980,9980,2
20230918,201700,112406860,9980,9980,9980,9980,0
20230918,201600,112406860,9980,9980,9980,9980,0
20230918,201500,112406860,9980,9980,9980,9980,0
20230918,201400,112406860,9980,9980,9980,9980,0
20230918,201300,112406860,9980,9980,9980,9980,0
20230918,201200,112406860,9980,9980,9980,9980,0
20230918,201100,112406860,9980,9980,9980,9980,0
20230918,201000,112406860,9980,9980,9980,9980,0
20230918,200900,112406860,9980,9980,9980,9980,0
20230918,200800,112406860,9980,9980,9980,9980,0
20230918,200700,112406860,9980,9980,9980,9980,0
20230918,200600,112406860,9980,9980,9980,9980,0
20230918,200500,112406860,9980,9980,9980,9980,0
20230918,200400,112406860,9980,9980,9980,9980,0
20230918,200300,112406860,9980,9980,9980,9980,0
20230918,200200,112406860,9980,9980,9980,9980,0
20230918,200100,112406860,9980,9980,9980,9980,0
20230918,200000,112406860,9980,9980,9980,9980,0
20230918,195900,112406860,9980,9980,9980,9980,0
20230918,195800,112406860,9980,9980,9980,9980,0
20230918,195700,112406860,9980,9980,9980,9980,0
20230918,195600,112406860,9980,9980,9980,9980,0
20230918,195500,112406860,9980,9980,9980,9980,0
20230918,195400,112406860,9980,9980,9980,9980,0
20230918,195300,112406860,9980,9980,9980,9980,0
20230918,195200,112406860,9980,9980,9980,9980,0
20230918,195100,112406860,9980,9980,9980,9980,0
20230918,195000,112406860,9980,9980,9980,9980,0
20230918,194900,112406860,9980,9980,9980,9980,0
20230918,194800,112406860,9980,9980,9980,9980,2
20230918,194700,112406860,9980,9980,9980,9980,0
20230918,194600,112406860,9980,9980,9980,9980,0
20230918,194500,112406860,9980,9980,9980,9980,0
20230918,194400,112406860,9980,9980,9980,9980,0
20230918,194300,112406860,9980,9980,9980,9980,0
20230918,194200,112406860,9980,9980,9980,9980,0
20230918,194100,112406860,9980,9980,9980,9980,0
20230918,194000,112406860,9980,9980,9980,9980,0
20230918,193900,112406860,9980,9980,9980,9980,0
20230918,193800,112406860,9980,9980,9980,9980,0
20230918,193700,112406860,9980,9980,9980,9980,0
20230918,193600,112406860,9980,9980,9980,9980,0
20230918,193500,112406860,9980,9980,9980,9980,0
20230918,193400,112406860,9980,9980,9980,9980,0
20230918,193300,112406860,9980,9980,9980,9980,0
20230918,193200,112406860,9980,9980,9980,9980,0
20230918,193100,112406860,9980,9980,9980,9980,0
20230918,193000,112406860,9980,9980,9980,9980,0
20230918,192900,112406860,9980,9980,9980,9980,0
20230918,192800,112406860,9980,9980,9980,9980,0
20230918,192700,112406860,9980,9980,9980,9980,0
20230918,192600,112406860,9980,9980,9980,9980,0
20230918,192500,112406860,9980,9980,9980,9980,0
20230918,192400,112406860,9980,9980,9980,9980,0
20230918,192300,112406860,9980,9980,9980,9980,0
20230918,192200,112406860,9980,9980,9980,9980,0
20230918,192100,112406860,9980,9980,9980,9980,0
20230918,192000,112406860,9980,9980,9980,9980,0
20230918,191900,112406860,9980,9980,9980,9980,0
20230918,191800,112406860,9980,9980,9980,9980,2
20230918,191700,112406860,9980,9980,9980,9980,0
20230918,191600,112406860,9980,9980,9980,9980,0
20230918,191500,112406860,9980,9980,9980,9980,0
20230918,191400,112406860,9980,9980,9980,9980,0
20230918,191300,112406860,9980,9980,9980,9980,0
20230918,191200,112406860,9980,9980,9980,9980,0
20230918,191100,112406860,9980,9980,9980,9980,0
20230918,191000,112406860,9980,9980,9980,9980,0
20230918,190900,112406860,9980,9980,9980,9980,0
20230918,190800,112406860,9980,9980,9980,9980,0
20230918,190700,112406860,9980,9980,9980,9980,0
20230918,190600,112406860,9980,9980,9980,9980,0
20230918,190500,112406860,9980,9980,9980,9980,0
20230918,190400,112406860,9980,9980,9980,9980,0
20230918,190300,112406860,9980,9980,9980,9980,0
20230918,190200,112406860,9980,9980,9980,9980,0
20230918,190100,112406860,9980,9980,9980,9980,0
20230918,190000,112406860,9980,9980,9980,9980,0
20230918,185900,112406860,9980,9980,9980,9980,0
20230918,185800,112406860,9980,9980,9980,9980,0
20230918,185700,112406860,9980,9980,9980,9980,0
20230918,185600,112406860,9980,9980,9980,9980,0
20230918,185500,112406860,9980,9980,9980,9980,0
20230918,185400,112406860,9980,9980,9980,9980,0
20230918,185300,112406860,9980,9980,9980,9980,0
20230918,185200,112406860,9980,9980,9980,9980,0
20230918,185100,112406860,9980,9980,9980,9980,0
20230918,185000,112406860,9980,9980,9980,9980,0
20230918,184900,112406860,9980,9980,9980,9980,0
20230918,184800,112406860,9980,9980,9980,9980,2
20230918,184700,112406860,9980,9980,9980,9980,0
20230918,184600,112406860,9980,9980,9980,9980,0
20230918,184500,112406860,9980,9980,9980,9980,0
20230918,184400,112406860,9980,9980,9980,9980,0
20230918,184300,112406860,9980,9980,9980,9980,0
20230918,184200,112406860,9980,9980,9980,9980,0
20230918,184100,112406860,9980,9980,9980,9980,0
20230918,184000,112406860,9980,9980,9980,9980,0
20230918,183900,112406860,9980,9980,9980,9980,0
20230918,183800,112406860,9980,9980,9980,9980,0
20230918,183700,112406860,9980,9980,9980,9980,0
20230918,183600,112406860,9980,9980,9980,9980,0
20230918,183500,112406860,9980,9980,9980,9980,0
20230918,183400,112406860,9980,9980,9980,9980,0
20230918,183300,112406860,9980,9980,9980,9980,0
20230918,183200,112406860,9980,9980,9980,9980,0
20230918,183100,112406860,9980,9980,9980,9980,0
20230918,183000,112406860,9980,9980,9980,9980,0
20230918,182900,112406860,9980,9980,9980,9980,0
20230918,182800,112406860,9980,9980,9980,9980,0
20230918,182700,112406860,9980,9980,9980,9980,0
20230918,182600,112406860,9980,9980,9980,9980,0
20230918,182500,112406860,9980,9980,9980,9980,0
20230918,182400,112406860,9980,9980,9980,9980,0
20230918,182300,112406860,9980,9980,9980,9980,0
20230918,182200,112406860,9980,9980,9980,9980,0
20230918,182100,112406860,9980,9980,9980,9980,0
20230918,182000,112406860,9980,9980,9980,9980,0
20230918,181900,112406860,9980,9980,9980,9980,0
20230918,181800,112406860,9980,9980,9980,9980,2
20230918,181700,112406860,9980,9980,9980,9980,0
20230918,181600,112406860,9980,9980,9980,9980,0
20230918,181500,112406860,9980,9980,9980,9980,0
20230918,181400,112406860,9980,9980,9980,9980,0
20230918,181300,112406860,9980,9980,9980,9980,0
20230918,181200,112406860,9980,9980,9980,9980,0
20230918,181100,112406860,9980,9980,9980,9980,0
20230918,181000,112406860,9980,9980,9980,9980,0
20230918,180900,112406860,9980,9980,9980,9980,0
20230918,180800,112406860,9980,9980,9980,9980,0
20230918,180700,112406860,9980,9980,9980,9980,0
20230918,180600,112406860,9980,9980,9980,9980,0
20230918,180500,112406860,9980,9980,9980,9980,0
20230918,180400,112406860,9980,9980,9980,9980,0
20230918,180300,112406860,9980,9980,9980,9980,0
20230918,180200,112406860,9980,9980,9980,9980,0
20230918,180100,112406860,9980,9980,9980,9980,0
20230918,180000,112406860,9980,9980,9980,9980,0
20230918,175900,112406860,9980,9980,9980,9980,0
20230918,175800,112406860,9980,9980,9980,9980,0
20230918,175700,112406860,9980,9980,9980,9980,0
20230918,175600,112406860,9980,9980,9980,9980,0
20230918,175500,112406860,9980,9980,9980,9980,0
20230918,175400,112406860,9980,9980,9980,9980,0
20230918,175300,112406860,9980,9980,9980,9980,0
20230918,175200,112406860,9980,9980,9980,9980,0
20230918,175100,112406860,9980,9980,9980,9980,0
20230918,175000,112406860,9980,9980,9980,9980,0
20230918,174900,112406860,9980,9980,9980,9980,0
20230918,174800,112406860,9980,9980,9980,9980,2
20230918,174700,112406860,9980,9980,9980,9980,0
20230918,174600,112406860,9980,9980,9980,9980,0
20230918,174500,112406860,9980,9980,9980,9980,0
20230918,174400,112406860,9980,9980,9980,9980,0
20230918,174300,112406860,9980,9980,9980,9980,0
20230918,174200,112406860,9980,9980,9980,9980,0
20230918,174100,112406860,9980,9980,9980,9980,0
20230918,174000,112406860,9980,9980,9980,9980,0
20230918,173900,112406860,9980,9980,9980,9980,0
20230918,173800,112406860,9980,9980,9980,9980,0
20230918,173700,112406860,9980,9980,9980,9980,0
20230918,173600,112406860,9980,9980,9980,9980,0
20230918,173500,112406860,9980,9980,9980,9980,0
20230918,173400,112406860,9980,9980,9980,9980,0
20230918,173300,112406860,9980,9980,9980,9980,0
20230918,173200,112406860,9980,9980,9980,9980,0
20230918,173100,112406860,9980,9980,9980,9980,0
20230918,173000,112406860,9980,9980,9980,9980,0
20230918,172900,112406860,9980,9980,9980,9980,0
20230918,172800,112406860,9980,9980,9980,9980,0
20230918,172700,112406860,9980,9980,9980,9980,0
20230918,172600,112406860,9980,9980,9980,9980,0
20230918,172500,112406860,9980,9980,9980,9980,0
20230918,172400,112406860,9980,9980,9980,9980,0
20230918,172300,112406860,9980,9980,9980,9980,0
20230918,172200,112406860,9980,9980,9980,9980,0
20230918,172100,112406860,9980,9980,9980,9980,0
20230918,172000,112406860,9980,9980,9980,9980,0
20230918,171900,112406860,9980,9980,9980,9980,0
20230918,171800,112406860,9980,9980,9980,9980,2
20230918,171700,112406860,9980,9980,9980,9980,0
20230918,171600,112406860,9980,9980,9980,9980,0
20230918,171500,112406860,9980,9980,9980,9980,0
20230918,171400,112406860,9980,9980,9980,9980,0
20230918,171300,112406860,9980,9980,9980,9980,0
20230918,171200,112406860,9980,9980,9980,9980,0
20230918,171100,112406860,9980,9980,9980,9980,0
20230918,171000,112406860,9980,9980,9980,9980,0
20230918,170900,112406860,9980,9980,9980,9980,0
20230918,170800,112406860,9980,9980,9980,9980,0
20230918,170700,112406860,9980,9980,9980,9980,0
20230918,170600,112406860,9980,9980,9980,9980,0
20230918,170500,112406860,9980,9980,9980,9980,0
20230918,170400,112406860,9980,9980,9980,9980,0
20230918,170300,112406860,9980,9980,9980,9980,0
20230918,170200,112406860,9980,9980,9980,9980,0
20230918,170100,112406860,9980,9980,9980,9980,0
20230918,170000,112406860,9980,9980,9980,9980,0
20230918,165900,112406860,9980,9980,9980,9980,0
20230918,165800,112406860,9980,9980,9980,9980,0
20230918,165700,112406860,9980,9980,9980,9980,0
20230918,165600,112406860,9980,9980,9980,9980,0
20230918,165500,112406860,9980,9980,9980,9980,0
20230918,165400,112406860,9980,9980,9980,9980,0
20230918,165300,112406860,9980,9980,9980,9980,0
20230918,165200,112406860,9980,9980,9980,9980,0
20230918,165100,112406860,9980,9980,9980,9980,0
20230918,165000,112406860,9980,9980,9980,9980,0
20230918,164900,112406860,9980,9980,9980,9980,0
20230918,164800,112406860,9980,9980,9980,9980,2
20230918,164700,112406860,9980,9980,9980,9980,0
20230918,164600,112406860,9980,9980,9980,9980,0
20230918,164500,112406860,9980,9980,9980,9980,0
20230918,164400,112406860,9980,9980,9980,9980,0
20230918,164300,112406860,9980,9980,9980,9980,0
20230918,164200,112406860,9980,9980,9980,9980,0
20230918,164100,112406860,9980,9980,9980,9980,0
20230918,164000,112406860,9980,9980,9980,9980,0
20230918,163900,112406860,9980,9980,9980,9980,0
20230918,163800,112406860,9980,9980,9980,9980,0
20230918,163700,112406860,9980,9980,9980,9980,0
20230918,163600,112406860,9980,9980,9980,9980,0
20230918,163500,112406860,9980,9980,9980,9980,0
20230918,163400,112406860,9980,9980,9980,9980,0
20230918,163300,112406860,9980,9980,9980,9980,0
20230918,163200,112406860,9980,9980,9980,9980,0
20230918,163100,112406860,9980,9980,9980,9980,0
20230918,163000,112406860,9980,9980,9980,9980,0
20230918,162900,112406860,9980,9980,9980,9980,0
20230918,162800,112406860,9980,9980,9980,9980,0
20230918,162700,112406860,9980,9980,9980,9980,0
20230918,162600,112406860,9980,9980,9980,9980,0
20230918,162500,112406860,9980,9980,9980,9980,0
20230918,162400,112406860,9980,9980,9980,9980,0
20230918,162300,112406860,9980,9980,9980,9980,0
20230918,162200,112406860,9980,9980,9980,9980,0
20230918,162100,112406860,9980,9980,9980,9980,0
20230918,162000,112406860,9980,9980,9980,9980,0
20230918,161900,112406860,9980,9980,9980,9980,0
20230918,161800,112406860,9980,9980,9980,9980,2
20230918,161700,112406860,9980,9980,9980,9980,0
20230918,161600,112406860,9980,9980,9980,9980,0
20230918,161500,112406860,9980,9980,9980,9980,0
20230918,161400,112406860,9980,9980,9980,9980,0
20230918,161300,112406860,9980,9980,9980,9980,0
20230918,161200,112406860,9980,9980,9980,9980,0
20230918,161100,112406860,9980,9980,9980,9980,0
20230918,161000,112406860,9980,9980,9980,9980,0
20230918,160900,112406860,9980,9980,9980,9980,0
20230918,160800,112406860,9980,9980,9980,9980,0
20230918,160700,112406860,9980,9980,9980,9980,0
20230918,160600,112406860,9980,9980,9980,9980,0
20230918,160500,112406860,9980,9980,9980,9980,0
20230918,160400,112406860,9980,9980,9980,9980,0
20230918,160300,112406860,9980,9980,9980,9980,0
20230918,160200,112406860,9980,9980,9980,9980,0
20230918,160100,112406860,9980,9980,9980,9980,0
20230918,160000,112406860,9980,9980,9980,9980,0
20230918,155900,112406860,9980,9980,9980,9980,0
20230918,155800,112406860,9980,9980,9980,9980,0
20230918,155700,112406860,9980,9980,9980,9980,0
20230918,155600,112406860,9980,9980,9980,9980,0
20230918,155500,112406860,9980,9980,9980,9980,0
20230918,155400,112406860,9980,9980,9980,9980,0
20230918,155300,112406860,9980,9980,9980,9980,0
20230918,155200,112406860,9980,9980,9980,9980,0
20230918,155100,112406860,9980,9980,9980,9980,0
20230918,155000,112406860,9980,9980,9980,9980,0
20230918,154900,112406860,9980,9980,9980,9980,0
20230918,154800,112406860,9980,9980,9980,9980,2
20230918,154700,112406860,9980,9980,9980,9980,0
20230918,154600,112406860,9980,9980,9980,9980,0
20230918,154500,112406860,9980,9980,9980,9980,0
20230918,154400,112406860,9980,9980,9980,9980,0
20230918,154300,112406860,9980,9980,9980,9980,0
20230918,154200,112406860,9980,9980,9980,9980,0
20230918,154100,112406860,9980,9980,9980,9980,0
20230918,154000,112406860,9980,9980,9980,9980,0
20230918,153900,112406860,9980,9980,9980,9980,0
20230918,153800,112406860,9980,9980,9980,9980,0
20230918,153700,112406860,9980,9980,9980,9980,0
20230918,153600,112406860,9980,9980,9980,9980,0
20230918,153500,112406860,9980,9980,9980,9980,0
20230918,153400,112406860,9980,9980,9980,9980,0
20230918,153300,112406860,9980,9980,9980,9980,0
20230918,153200,112406860,9980,9980,9980,9980,0
20230918,153100,112406860,9980,9980,9980,9980,0
20230918,153000,112406860,9980,9980,9980,9980,2
20230918,152900,112386900,9950,9950,9950,9950,0
20230918,152800,112386900,9950,9950,9950,9950,0
20230918,152700,112386900,9950,9950,9950,9950,0
20230918,152600,112386900,9950,9950,9950,9950,0
20230918,152500,112386900,9950,9950,9950,9950,0
20230918,152400,112386900,9950,9950,9950,9950,0
20230918,152300,112386900,9950,9950,9950,9950,0
20230918,152200,112386900,9950,9950,9950,9950,0
20230918,152100,112386900,9950,9950,9950,9950,0
20230918,152000,112386900,9950,9950,9950,9950,0
20230918,151900,112386900,9950,9950,9950,9950,0
20230918,151800,112386900,9950,9950,9950,9950,0
20230918,151700,112386900,9950,9950,9950,9950,0
20230918,151600,112386900,9950,9950,9950,9950,0
20230918,151500,112386900,9950,9950,9950,9950,0
20230918,151400,112386900,9950,9950,9950,9950,0
20230918,151300,112386900,9950,9990,9990,9950,36
20230918,151200,112027500,9990,9990,9990,9990,0
20230918,151100,112027500,9990,9990,9990,9990,0
20230918,151000,112027500,9990,9990,9990,9990,1
20230918,150900,112017510,9990,9990,9990,9990,1
20230918,150800,112007520,9930,9930,9930,9930,0
20230918,150700,112007520,9930,9930,9930,9930,0
20230918,150600,112007520,9930,9930,9930,9930,0
20230918,150500,112007520,9930,9930,9930,9930,0
20230918,150400,112007520,9930,9930,9930,9930,0
20230918,150300,112007520,9930,9930,9930,9930,0
20230918,150200,112007520,9930,9930,9930,9930,0
20230918,150100,112007520,9930,9930,9930,9930,0
20230918,150000,112007520,9930,9930,9930,9930,0
20230918,145900,112007520,9930,9930,9930,9930,0
20230918,145800,112007520,9930,9930,9930,9930,0
20230918,145700,112007520,9930,9930,9930,9930,0
20230918,145600,112007520,9930,9930,9930,9930,0
20230918,145500,112007520,9930,9930,9930,9930,0
20230918,145400,112007520,9930,9930,9930,9930,0
20230918,145300,112007520,9930,9930,9930,9930,0
20230918,145200,112007520,9930,9930,9930,9930,0
20230918,145100,112007520,9930,9930,9930,9930,0
20230918,145000,112007520,9930,9930,9930,9930,0
20230918,144900,112007520,9930,9930,9930,9930,0
20230918,144800,112007520,9930,9930,9930,9930,0
20230918,144700,112007520,9930,9930,9930,9930,0
20230918,144600,112007520,9930,9930,9930,9930,0
20230918,144500,112007520,9930,9930,9930,9930,0
20230918,144400,112007520,9930,9930,9930,9930,0
20230918,144300,112007520,9930,9930,9930,9930,0
20230918,144200,112007520,9930,9930,9930,9930,0
20230918,144100,112007520,9930,9930,9930,9930,0
20230918,144000,112007520,9930,9930,9930,9930,0
20230918,143900,112007520,9930,9930,9930,9930,0
20230918,143800,112007520,9930,9930,9930,9930,0
20230918,143700,112007520,9930,9930,9930,9930,0
20230918,143600,112007520,9930,9930,9930,9930,0
20230918,143500,112007520,9930,9980,9980,9930,1125
20230918,143400,100804760,9990,9990,9990,9990,0
20230918,143300,100804760,9990,9990,9990,9990,0
20230918,143200,100804760,9990,9990,9990,9990,0
20230918,143100,100804760,9990,9990,9990,9990,0
20230918,143000,100804760,9990,9990,9990,9990,0
20230918,142900,100804760,9990,9990,9990,9990,0
20230918,142800,100804760,9990,9990,9990,9990,0
20230918,142700,100804760,9990,9990,9990,9990,0
20230918,142600,100804760,9990,9990,9990,9990,0
20230918,142500,100804760,9990,9990,9990,9990,10
20230918,142400,100704860,9990,9990,9990,9990,89
20230918,142300,99815750,9990,9990,9990,9990,0
20230918,142200,99815750,9990,9990,9990,9990,20
20230918,142100,99615950,10000,10000,10000,10000,0
20230918,142000,99615950,10000,10000,10000,10000,0
20230918,141900,99615950,10000,10000,10000,10000,0
20230918,141800,99615950,10000,10000,10000,10000,0
20230918,141700,99615950,10000,10000,10000,10000,0
20230918,141600,99615950,10000,10000,10000,10000,0
20230918,141500,99615950,10000,10000,10000,10000,0
20230918,141400,99615950,10000,10000,10000,10000,0
20230918,141300,99615950,10000,10000,10000,10000,2
20230918,141200,99595950,9990,9990,9990,9990,0
20230918,141100,99595950,9990,9990,9990,9990,0
20230918,141000,99595950,9990,9990,9990,9990,0
20230918,140900,99595950,9990,9990,9990,9990,0
20230918,140800,99595950,9990,9990,9990,9990,0
20230918,140700,99595950,9990,9990,9990,9990,0
20230918,140600,99595950,9990,9990,9990,9990,0
20230918,140500,99595950,9990,9990,9990,9990,50
20230918,140400,99096450,10010,10010,10010,10010,920
20230918,140300,89887250,10000,10000,10000,10000,783
20230918,140200,82057250,10000,10000,10000,10000,0
20230918,140100,82057250,10000,10000,10000,10000,0
20230918,140000,82057250,10000,10000,10000,10000,0
20230918,135900,82057250,10000,10000,10000,10000,0
20230918,135800,82057250,10000,10000,10000,10000,0
20230918,135700,82057250,10000,10000,10000,10000,0
20230918,135600,82057250,10000,10000,10000,10000,0
20230918,135500,82057250,10000,10000,10000,10000,0
20230918,135400,82057250,10000,10000,10000,10000,0
20230918,135300,82057250,10000,10000,10000,10000,0
20230918,135200,82057250,10000,10000,10000,10000,0
20230918,135100,82057250,10000,10000,10000,10000,0
20230918,135000,82057250,10000,10000,10000,10000,1
20230918,134900,82047250,10000,10000,10000,10000,0
20230918,134800,82047250,10000,10000,10000,10000,0
20230918,134700,82047250,10000,10000,10000,10000,0
20230918,134600,82047250,10000,10000,10000,10000,0
20230918,134500,82047250,10000,10000,10000,10000,0
20230918,134400,82047250,10000,10000,10000,10000,1
20230918,134300,82037250,9980,9980,9980,9980,0
20230918,134200,82037250,9980,9980,9980,9980,0
20230918,134100,82037250,9980,9980,9980,9980,0
20230918,134000,82037250,9980,9980,9980,9980,0
20230918,133900,82037250,9980,9980,9980,9980,0
20230918,133800,82037250,9980,9980,9980,9980,0
20230918,133700,82037250,9980,9980,9980,9980,0
20230918,133600,82037250,9980,9980,9980,9980,0
20230918,133500,82037250,9980,9980,9980,9980,0
20230918,133400,82037250,9980,9980,9980,9980,0
20230918,133300,82037250,9980,9980,9980,9980,0
20230918,133200,82037250,9980,9980,9980,9980,0
20230918,133100,82037250,9980,9980,9980,9980,0
20230918,133000,82037250,9980,9980,9980,9980,0
20230918,132900,82037250,9980,9980,9980,9980,0
20230918,132800,82037250,9980,9980,9980,9980,249
20230918,132700,79552230,9970,10000,10000,9970,151
20230918,132600,78045050,10010,10010,10010,10010,0
20230918,132500,78045050,10010,10010,10010,10000,48
20230918,132400,77565000,10010,10010,10010,10010,0
20230918,132300,77565000,10010,10010,10010,10010,0
20230918,132200,77565000,10010,10010,10010,10010,0
20230918,132100,77565000,10010,10010,10010,10010,0
20230918,132000,77565000,10010,10010,10010,10010,0
20230918,131900,77565000,10010,10010,10010,10010,0
20230918,131800,77565000,10010,10010,10010,10010,0
20230918,131700,77565000,10010,10010,10010,10010,0
20230918,131600,77565000,10010,10010,10010,10010,0
20230918,131500,77565000,10010,10010,10010,10010,0
20230918,131400,77565000,10010,10010,10010,10010,74
20230918,131300,76824260,10010,10010,10010,10010,0
20230918,131200,76824260,10010,10010,10010,10010,0
20230918,131100,76824260,10010,10010,10010,10010,0
20230918,131000,76824260,10010,10010,10010,10010,1
20230918,130900,76814250,10010,10010,10010,10010,0
20230918,130800,76814250,10010,10010,10010,10010,0
20230918,130700,76814250,10010,10010,10010,10010,0
20230918,130600,76814250,10010,10010,10010,10010,0
20230918,130500,76814250,10010,10010,10010,10010,3
20230918,130400,76784220,10020,10020,10020,10020,454
20230918,130300,72235140,10030,10030,10030,10030,0
20230918,130200,72235140,10030,10030,10030,10030,0
20230918,130100,72235140,10030,10030,10030,10030,0
20230918,130000,72235140,10030,10030,10030,10030,0
20230918,125900,72235140,10030,10030,10030,10030,0
20230918,125800,72235140,10030,10030,10030,10030,0
20230918,125700,72235140,10030,10030,10030,10030,0
20230918,125600,72235140,10030,10030,10030,10030,0
20230918,125500,72235140,10030,10030,10030,10030,0
20230918,125400,72235140,10030,10030,10030,10030,10
20230918,125300,72134840,10030,10030,10030,10030,6
20230918,125200,72074660,10030,10030,10030,10030,0
20230918,125100,72074660,10030,10030,10030,10030,0
20230918,125000,72074660,10030,10030,10030,10030,0
20230918,124900,72074660,10030,10030,10030,10030,0
20230918,124800,72074660,10030,10030,10030,10030,0
20230918,124700,72074660,10030,10030,10030,10030,0
20230918,124600,72074660,10030,10030,10030,10030,0
20230918,124500,72074660,10030,10030,10030,10030,50
20230918,124400,71573160,10020,10020,10020,10020,0
20230918,124300,71573160,10020,10020,10020,10020,10
20230918,124200,71472960,10030,10030,10030,10030,0
20230918,124100,71472960,10030,10030,10030,10030,1
20230918,124000,71462930,10030,10030,10030,10030,0
20230918,123900,71462930,10030,10030,10030,10030,0
20230918,123800,71462930,10030,10030,10030,10030,0
20230918,123700,71462930,10030,10030,10030,10030,0
20230918,123600,71462930,10030,10030,10030,10030,0
20230918,123500,71462930,10030,10030,10030,10030,1
20230918,123400,71452900,10020,10020,10020,10020,1
20230918,123300,71442880,10030,10030,10030,10030,0
20230918,123200,71442880,10030,10030,10030,10030,0
20230918,123100,71442880,10030,10030,10030,10030,0
20230918,123000,71442880,10030,10030,10030,10030,0
20230918,122900,71442880,10030,10030,10030,10030,0
20230918,122800,71442880,10030,10030,10030,10030,0
20230918,122700,71442880,10030,10030,10030,10030,0
20230918,122600,71442880,10030,10030,10030,10030,0
20230918,122500,71442880,10030,10030,10030,10030,0
20230918,122400,71442880,10030,10030,10030,10030,0
20230918,122300,71442880,10030,10030,10030,10030,0
20230918,122200,71442880,10030,10030,10030,10030,0
20230918,122100,71442880,10030,10030,10030,10030,0
20230918,122000,71442880,10030,10030,10030,10030,0
20230918,121900,71442880,10030,10030,10030,10030,0
20230918,121800,71442880,10030,10030,10030,10030,0
20230918,121700,71442880,10030,10030,10030,10030,0
20230918,121600,71442880,10030,10030,10030,10030,0
20230918,121500,71442880,10030,10030,10030,10030,0
20230918,121400,71442880,10030,10030,10030,10030,50
20230918,121300,70941380,10030,10030,10030,10030,3
20230918,121200,70911290,10030,10030,10030,10030,15
20230918,121100,70760840,10020,10020,10020,10020,0
20230918,121000,70760840,10020,10020,10020,10020,0
20230918,120900,70760840,10020,10020,10020,10020,0
20230918,120800,70760840,10020,10020,10020,10020,0
20230918,120700,70760840,10020,10020,10020,10020,0
20230918,120600,70760840,10020,10020,10020,10020,0
20230918,120500,70760840,10020,10020,10020,10020,0
20230918,120400,70760840,10020,10020,10020,10020,0
20230918,120300,70760840,10020,10020,10020,10020,0
20230918,120200,70760840,10020,10020,10020,10020,0
20230918,120100,70760840,10020,10020,10020,10020,0
20230918,120000,70760840,10020,10020,10020,10020,0
20230918,115900,70760840,10020,10020,10020,10020,0
20230918,115800,70760840,10020,10020,10020,10020,0
20230918,115700,70760840,10020,10020,10020,10020,30
20230918,115600,70460240,10020,10020,10020,10020,5
20230918,115500,70410140,10030,10030,10030,10030,0
20230918,115400,70410140,10030,10030,10030,10030,0
20230918,115300,70410140,10030,10030,10030,10030,1
20230918,115200,70400110,10030,10030,10030,10030,0
20230918,115100,70400110,10030,10030,10030,10030,0
20230918,115000,70400110,10030,10030,10030,10030,0
20230918,114900,70400110,10030,10030,10030,10030,1
20230918,114800,70390080,10020,10020,10020,10020,158
20230918,114700,68806920,10020,10020,10020,10020,200
20230918,114600,66802920,10030,10030,10030,10030,0
20230918,114500,66802920,10030,10030,10030,10030,0
20230918,114400,66802920,10030,10030,10030,10030,0
20230918,114300,66802920,10030,10030,10030,10030,0
20230918,114200,66802920,10030,10030,10030,10030,100
20230918,114100,65799920,10030,10030,10030,10030,0
20230918,114000,65799920,10030,10030,10030,10030,100
20230918,113900,64796920,10030,10030,10030,10030,0
20230918,113800,64796920,10030,10030,10030,10030,5
20230918,113700,64746770,10030,10030,10030,10030,0
20230918,113600,64746770,10030,10030,10030,10030,0
20230918,113500,64746770,10030,10030,10030,10030,0
20230918,113400,64746770,10030,10030,10030,10030,0
20230918,113300,64746770,10030,10030,10030,10030,0
20230918,113200,64746770,10030,10020,10030,10020,201
20230918,113100,62732740,10020,10020,10020,10020,0
20230918,113000,62732740,10020,10020,10020,10020,22
20230918,112900,62512300,10020,10030,10030,10020,133
20230918,112800,61178640,10030,10030,10030,10030,7
20230918,112700,61108430,10030,10030,10030,10030,0
20230918,112600,61108430,10030,10030,10030,10030,0
20230918,112500,61108430,10030,10030,10030,10030,1
20230918,112400,61098400,10030,10030,10030,10030,0
20230918,112300,61098400,10030,10030,10030,10030,443
20230918,112200,56655110,10020,10020,10020,10020,0
20230918,112100,56655110,10020,10020,10020,10020,0
20230918,112000,56655110,10020,10020,10020,10020,0
20230918,111900,56655110,10020,10020,10020,10020,0
20230918,111800,56655110,10020,10020,10020,10020,0
20230918,111700,56655110,10020,10020,10020,10020,161
20230918,111600,55041890,10020,10020,10020,10020,0
20230918,111500,55041890,10020,10020,10020,10020,0
20230918,111400,55041890,10020,10020,10020,10020,0
20230918,111300,55041890,10020,10020,10020,10020,0
20230918,111200,55041890,10020,10020,10020,10020,0
20230918,111100,55041890,10020,10020,10020,10020,0
20230918,111000,55041890,10020,10020,10020,10020,1
20230918,110900,55031870,10020,10020,10020,10020,0
20230918,110800,55031870,10020,10020,10020,10020,0
20230918,110700,55031870,10020,10020,10020,10020,0
20230918,110600,55031870,10020,10020,10020,10020,0
20230918,110500,55031870,10020,10020,10020,10020,0
20230918,110400,55031870,10020,10020,10020,10020,1
20230918,110300,55021850,10030,10030,10030,10030,0
20230918,110200,55021850,10030,10030,10030,10030,0
20230918,110100,55021850,10030,10030,10030,10030,2
20230918,110000,55001790,10020,10020,10020,10020,227
20230918,105900,52727250,10020,10020,10020,10020,0
20230918,105800,52727250,10020,10020,10020,10020,0
20230918,105700,52727250,10020,10020,10020,10020,0
20230918,105600,52727250,10020,10020,10020,10020,0
20230918,105500,52727250,10020,10020,10020,10020,0
20230918,105400,52727250,10020,10020,10020,10020,0
20230918,105300,52727250,10020,10020,10020,10020,0
20230918,105200,52727250,10020,10020,10020,10020,8
20230918,105100,52647090,10030,10030,10030,10030,0
20230918,105000,52647090,10030,10030,10030,10030,0
20230918,104900,52647090,10030,10030,10030,10030,0
20230918,104800,52647090,10030,10030,10030,10030,1
20230918,104700,52637060,10020,10020,10020,10020,0
20230918,104600,52637060,10020,10020,10020,10020,0
20230918,104500,52637060,10020,10020,10020,10020,0
20230918,104400,52637060,10020,10020,10020,10020,0
20230918,104300,52637060,10020,10020,10020,10020,16
20230918,104200,52476740,10020,10020,10020,10020,0
20230918,104100,52476740,10020,10020,10020,10020,0
20230918,104000,52476740,10020,10020,10020,10020,0
20230918,103900,52476740,10020,10020,10020,10020,0
20230918,103800,52476740,10020,10020,10020,10020,0
20230918,103700,52476740,10020,10020,10020,10020,0
20230918,103600,52476740,10020,10020,10020,10020,0
20230918,103500,52476740,10020,10020,10020,10020,0
20230918,103400,52476740,10020,10020,10020,10020,0
20230918,103300,52476740,10020,10020,10020,10020,11
20230918,103200,52366520,10030,10030,10030,10030,1
20230918,103100,52356490,10030,10030,10030,10030,51
20230918,103000,51844960,10020,10020,10020,10020,0
20230918,102900,51844960,10020,10020,10020,10020,0
20230918,102800,51844960,10020,10020,10020,10020,0
20230918,102700,51844960,10020,10020,10020,10020,0
20230918,102600,51844960,10020,10020,10020,10020,0
20230918,102500,51844960,10020,10020,10020,10020,0
20230918,102400,51844960,10020,10020,10020,10020,0
20230918,102300,51844960,10020,10020,10020,10020,0
20230918,102200,51844960,10020,10020,10020,10020,25
20230918,102100,51594460,10030,10030,10030,10030,0
20230918,102000,51594460,10030,10030,10030,10030,0
20230918,101900,51594460,10030,10030,10030,10030,1
20230918,101800,51584430,10020,10020,10020,10020,0
20230918,101700,51584430,10020,10020,10020,10020,45
20230918,101600,51133530,10020,10020,10020,10020,0
20230918,101500,51133530,10020,10020,10020,10020,0
20230918,101400,51133530,10020,10020,10020,10020,0
20230918,101300,51133530,10020,10020,10020,10020,0
20230918,101200,51133530,10020,10020,10020,10020,0
20230918,101100,51133530,10020,10020,10020,10020,0
20230918,101000,51133530,10020,10020,10020,10020,1
20230918,100900,51123510,10020,10020,10020,10020,0
20230918,100800,51123510,10020,10020,10020,10020,0
20230918,100700,51123510,10020,10020,10020,10020,10
20230918,100600,51023310,10020,10020,10020,10020,29
20230918,100500,50732730,10020,10020,10020,10020,52
20230918,100400,50211690,10020,10020,10020,10020,0
20230918,100300,50211690,10020,10020,10020,10020,0
20230918,100200,50211690,10020,10020,10020,10020,0
20230918,100100,50211690,10020,10020,10020,10020,0
20230918,100000,50211690,10020,10020,10020,10020,244
20230918,095900,47766810,10020,10020,10020,10020,0
20230918,095800,47766810,10020,10020,10020,10020,0
20230918,095700,47766810,10020,10020,10020,10020,10
20230918,095600,47666610,10020,10020,10020,10020,1
20230918,095500,47656590,10020,10020,10020,10020,0
20230918,095400,47656590,10020,10020,10020,10020,0
20230918,095300,47656590,10020,10020,10020,10020,0
20230918,095200,47656590,10020,10030,10030,10020,625
20230918,095100,41387870,10040,10010,10040,10010,2697
20230918,095000,14325880,10000,10000,10000,10000,0
20230918,094900,14325880,10000,10000,10000,10000,0
20230918,094800,14325880,10000,10000,10000,10000,0
20230918,094700,14325880,10000,10000,10000,10000,0
20230918,094600,14325880,10000,10000,10000,10000,0
20230918,094500,14325880,10000,10000,10000,10000,0
20230918,094400,14325880,10000,10000,10000,10000,0
20230918,094300,14325880,10000,10000,10000,10000,315
20230918,094200,11175880,10000,10000,10000,10000,4
20230918,094100,11135880,10000,10000,10000,10000,3
20230918,094000,11105880,10000,10000,10000,10000,61
20230918,093900,10495880,10000,10000,10000,10000,5
20230918,093800,10445880,10000,10000,10000,10000,3
20230918,093700,10415880,10000,10000,10000,10000,6
20230918,093600,10355880,10000,10000,10000,10000,0
20230918,093500,10355880,10000,10000,10000,10000,0
20230918,093400,10355880,10000,10000,10000,10000,51
20230918,093300,9845880,10000,10000,10000,10000,2
20230918,093200,9825880,10000,10000,10000,9980,357
20230918,093100,6260760,10000,9990,10000,9990,18
20230918,093000,6080920,10000,10000,10000,10000,0
20230918,092900,6080920,10000,10000,10000,10000,0
20230918,092800,6080920,10000,10000,10000,10000,1
20230918,092700,6070920,9990,9990,9990,9990,47
20230918,092600,5601390,9990,9990,9990,9990,6
20230918,092500,5541450,10000,10000,10000,10000,31
20230918,092400,5231450,10000,10000,10000,10000,1
20230918,092300,5221450,10000,10000,10000,10000,0
20230918,092200,5221450,10000,10000,10000,10000,4
20230918,092100,5181450,10000,10000,10000,10000,0
20230918,092000,5181450,10000,10000,10000,10000,1
20230918,091900,5171450,10000,10000,10000,10000,67
20230918,091800,4501450,10000,10000,10000,10000,0
20230918,091700,4501450,10000,10000,10000,10000,0
20230918,091600,4501450,10000,10000,10000,10000,14
20230918,091500,4361450,10000,10000,10000,10000,5
20230918,091400,4311450,10010,10010,10010,10010,0
20230918,091300,4311450,10010,10010,10010,10010,0
20230918,091200,4311450,10010,10010,10010,10010,0
20230918,091100,4311450,10010,10010,10010,10010,20
20230918,091000,4111250,10010,10010,10010,10010,0
20230918,090900,4111250,10010,10010,10010,10010,0
20230918,090800,4111250,10010,10010,10010,10010,43
20230918,090700,3680820,10010,10010,10010,10010,0
20230918,090600,3680820,10010,10010,10010,10010,0
20230918,090500,3680820,10010,10000,10010,10000,26
20230918,090400,3420770,9990,9990,9990,9990,0
20230918,090300,3420770,9990,9990,9990,9990,0
20230918,090200,3420770,9990,9990,9990,9990,34
20230918,090100,3081110,10020,10010,10020,10010,50
20230918,090000,2580120,10020,10050,10050,9990,257