stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191500,83132810,13100,13100,13100,13100,906
20230922,191400,83132810,13100,13100,13100,13100,0
20230922,191300,83132810,13100,13100,13100,13100,0
20230922,191200,83132810,13100,13100,13100,13100,0
20230922,191100,83132810,13100,13100,13100,13100,0
20230922,191000,83132810,13100,13100,13100,13100,0
20230922,190900,83132810,13100,13100,13100,13100,0
20230922,190800,83132810,13100,13100,13100,13100,0
20230922,190700,83132810,13100,13100,13100,13100,0
20230922,190600,83132810,13100,13100,13100,13100,0
20230922,190500,83132810,13100,13100,13100,13100,0
20230922,190400,83132810,13100,13100,13100,13100,0
20230922,190300,83132810,13100,13100,13100,13100,0
20230922,190200,83132810,13100,13100,13100,13100,0
20230922,190100,83132810,13100,13100,13100,13100,0
20230922,190000,83132810,13100,13100,13100,13100,0
20230922,185900,83132810,13100,13100,13100,13100,0
20230922,185800,83132810,13100,13100,13100,13100,0
20230922,185700,83132810,13100,13100,13100,13100,0
20230922,185600,83132810,13100,13100,13100,13100,0
20230922,185500,83132810,13100,13100,13100,13100,0
20230922,185400,83132810,13100,13100,13100,13100,0
20230922,185300,83132810,13100,13100,13100,13100,0
20230922,185200,83132810,13100,13100,13100,13100,0
20230922,185100,83132810,13100,13100,13100,13100,0
20230922,185000,83132810,13100,13100,13100,13100,0
20230922,184900,83132810,13100,13100,13100,13100,0
20230922,184800,83132810,13100,13100,13100,13100,0
20230922,184700,83132810,13100,13100,13100,13100,0
20230922,184600,83132810,13100,13100,13100,13100,0
20230922,184500,83132810,13100,13100,13100,13100,906
20230922,184400,83132810,13100,13100,13100,13100,0
20230922,184300,83132810,13100,13100,13100,13100,0
20230922,184200,83132810,13100,13100,13100,13100,0
20230922,184100,83132810,13100,13100,13100,13100,0
20230922,184000,83132810,13100,13100,13100,13100,0
20230922,183900,83132810,13100,13100,13100,13100,0
20230922,183800,83132810,13100,13100,13100,13100,0
20230922,183700,83132810,13100,13100,13100,13100,0
20230922,183600,83132810,13100,13100,13100,13100,0
20230922,183500,83132810,13100,13100,13100,13100,0
20230922,183400,83132810,13100,13100,13100,13100,0
20230922,183300,83132810,13100,13100,13100,13100,0
20230922,183200,83132810,13100,13100,13100,13100,0
20230922,183100,83132810,13100,13100,13100,13100,0
20230922,183000,83132810,13100,13100,13100,13100,0
20230922,182900,83132810,13100,13100,13100,13100,0
20230922,182800,83132810,13100,13100,13100,13100,0
20230922,182700,83132810,13100,13100,13100,13100,0
20230922,182600,83132810,13100,13100,13100,13100,0
20230922,182500,83132810,13100,13100,13100,13100,0
20230922,182400,83132810,13100,13100,13100,13100,0
20230922,182300,83132810,13100,13100,13100,13100,0
20230922,182200,83132810,13100,13100,13100,13100,0
20230922,182100,83132810,13100,13100,13100,13100,0
20230922,182000,83132810,13100,13100,13100,13100,0
20230922,181900,83132810,13100,13100,13100,13100,0
20230922,181800,83132810,13100,13100,13100,13100,0
20230922,181700,83132810,13100,13100,13100,13100,0
20230922,181600,83132810,13100,13100,13100,13100,0
20230922,181500,83132810,13100,13100,13100,13100,906
20230922,181400,83132810,13100,13100,13100,13100,0
20230922,181300,83132810,13100,13100,13100,13100,0
20230922,181200,83132810,13100,13100,13100,13100,0
20230922,181100,83132810,13100,13100,13100,13100,0
20230922,181000,83132810,13100,13100,13100,13100,0
20230922,180900,83132810,13100,13100,13100,13100,0
20230922,180800,83132810,13100,13100,13100,13100,0
20230922,180700,83132810,13100,13100,13100,13100,0
20230922,180600,83132810,13100,13100,13100,13100,0
20230922,180500,83132810,13100,13100,13100,13100,0
20230922,180400,83132810,13100,13100,13100,13100,0
20230922,180300,83132810,13100,13100,13100,13100,0
20230922,180200,83132810,13100,13100,13100,13100,0
20230922,180100,83132810,13100,13100,13100,13100,0
20230922,180000,83132810,13100,13100,13100,13100,0
20230922,175900,83132810,13100,13100,13100,13100,0
20230922,175800,83132810,13100,13100,13100,13100,0
20230922,175700,83132810,13100,13100,13100,13100,0
20230922,175600,83132810,13100,13100,13100,13100,0
20230922,175500,83132810,13100,13100,13100,13100,0
20230922,175400,83132810,13100,13100,13100,13100,0
20230922,175300,83132810,13100,13100,13100,13100,0
20230922,175200,83132810,13100,13100,13100,13100,0
20230922,175100,83132810,13100,13100,13100,13100,0
20230922,175000,83132810,13100,13100,13100,13100,0
20230922,174900,83132810,13100,13100,13100,13100,0
20230922,174800,83132810,13100,13100,13100,13100,0
20230922,174700,83132810,13100,13100,13100,13100,0
20230922,174600,83132810,13100,13100,13100,13100,0
20230922,174500,83132810,13100,13100,13100,13100,906
20230922,174400,83132810,13100,13100,13100,13100,0
20230922,174300,83132810,13100,13100,13100,13100,0
20230922,174200,83132810,13100,13100,13100,13100,0
20230922,174100,83132810,13100,13100,13100,13100,0
20230922,174000,83132810,13100,13100,13100,13100,0
20230922,173900,83132810,13100,13100,13100,13100,0
20230922,173800,83132810,13100,13100,13100,13100,0
20230922,173700,83132810,13100,13100,13100,13100,0
20230922,173600,83132810,13100,13100,13100,13100,0
20230922,173500,83132810,13100,13100,13100,13100,0
20230922,173400,83132810,13100,13100,13100,13100,0
20230922,173300,83132810,13100,13100,13100,13100,0
20230922,173200,83132810,13100,13100,13100,13100,0
20230922,173100,83132810,13100,13100,13100,13100,0
20230922,173000,83132810,13100,13100,13100,13100,0
20230922,172900,83132810,13100,13100,13100,13100,0
20230922,172800,83132810,13100,13100,13100,13100,0
20230922,172700,83132810,13100,13100,13100,13100,0
20230922,172600,83132810,13100,13100,13100,13100,0
20230922,172500,83132810,13100,13100,13100,13100,0
20230922,172400,83132810,13100,13100,13100,13100,0
20230922,172300,83132810,13100,13100,13100,13100,0
20230922,172200,83132810,13100,13100,13100,13100,0
20230922,172100,83132810,13100,13100,13100,13100,0
20230922,172000,83132810,13100,13100,13100,13100,0
20230922,171900,83132810,13100,13100,13100,13100,0
20230922,171800,83132810,13100,13100,13100,13100,0
20230922,171700,83132810,13100,13100,13100,13100,0
20230922,171600,83132810,13100,13100,13100,13100,0
20230922,171500,83132810,13100,13100,13100,13100,906
20230922,171400,83132810,13100,13100,13100,13100,0
20230922,171300,83132810,13100,13100,13100,13100,0
20230922,171200,83132810,13100,13100,13100,13100,0
20230922,171100,83132810,13100,13100,13100,13100,0
20230922,171000,83132810,13100,13100,13100,13100,0
20230922,170900,83132810,13100,13100,13100,13100,0
20230922,170800,83132810,13100,13100,13100,13100,0
20230922,170700,83132810,13100,13100,13100,13100,0
20230922,170600,83132810,13100,13100,13100,13100,0
20230922,170500,83132810,13100,13100,13100,13100,0
20230922,170400,83132810,13100,13100,13100,13100,0
20230922,170300,83132810,13100,13100,13100,13100,0
20230922,170200,83132810,13100,13100,13100,13100,0
20230922,170100,83132810,13100,13100,13100,13100,0
20230922,170000,83132810,13100,13100,13100,13100,0
20230922,165900,83132810,13100,13100,13100,13100,0
20230922,165800,83132810,13100,13100,13100,13100,0
20230922,165700,83132810,13100,13100,13100,13100,0
20230922,165600,83132810,13100,13100,13100,13100,0
20230922,165500,83132810,13100,13100,13100,13100,0
20230922,165400,83132810,13100,13100,13100,13100,0
20230922,165300,83132810,13100,13100,13100,13100,0
20230922,165200,83132810,13100,13100,13100,13100,0
20230922,165100,83132810,13100,13100,13100,13100,0
20230922,165000,83132810,13100,13100,13100,13100,0
20230922,164900,83132810,13100,13100,13100,13100,0
20230922,164800,83132810,13100,13100,13100,13100,0
20230922,164700,83132810,13100,13100,13100,13100,0
20230922,164600,83132810,13100,13100,13100,13100,0
20230922,164500,83132810,13100,13100,13100,13100,906
20230922,164400,83132810,13100,13100,13100,13100,0
20230922,164300,83132810,13100,13100,13100,13100,0
20230922,164200,83132810,13100,13100,13100,13100,0
20230922,164100,83132810,13100,13100,13100,13100,0
20230922,164000,83132810,13100,13100,13100,13100,0
20230922,163900,83132810,13100,13100,13100,13100,0
20230922,163800,83132810,13100,13100,13100,13100,0
20230922,163700,83132810,13100,13100,13100,13100,0
20230922,163600,83132810,13100,13100,13100,13100,0
20230922,163500,83132810,13100,13100,13100,13100,0
20230922,163400,83132810,13100,13100,13100,13100,0
20230922,163300,83132810,13100,13100,13100,13100,0
20230922,163200,83132810,13100,13100,13100,13100,0
20230922,163100,83132810,13100,13100,13100,13100,0
20230922,163000,83132810,13100,13100,13100,13100,0
20230922,162900,83132810,13100,13100,13100,13100,0
20230922,162800,83132810,13100,13100,13100,13100,0
20230922,162700,83132810,13100,13100,13100,13100,0
20230922,162600,83132810,13100,13100,13100,13100,0
20230922,162500,83132810,13100,13100,13100,13100,0
20230922,162400,83132810,13100,13100,13100,13100,0
20230922,162300,83132810,13100,13100,13100,13100,0
20230922,162200,83132810,13100,13100,13100,13100,0
20230922,162100,83132810,13100,13100,13100,13100,0
20230922,162000,83132810,13100,13100,13100,13100,0
20230922,161900,83132810,13100,13100,13100,13100,0
20230922,161800,83132810,13100,13100,13100,13100,0
20230922,161700,83132810,13100,13100,13100,13100,0
20230922,161600,83132810,13100,13100,13100,13100,0
20230922,161500,83132810,13100,13100,13100,13100,906
20230922,161400,83132810,13100,13100,13100,13100,0
20230922,161300,83132810,13100,13100,13100,13100,0
20230922,161200,83132810,13100,13100,13100,13100,0
20230922,161100,83132810,13100,13100,13100,13100,0
20230922,161000,83132810,13100,13100,13100,13100,0
20230922,160900,83132810,13100,13100,13100,13100,0
20230922,160800,83132810,13100,13100,13100,13100,0
20230922,160700,83132810,13100,13100,13100,13100,0
20230922,160600,83132810,13100,13100,13100,13100,0
20230922,160500,83132810,13100,13100,13100,13100,0
20230922,160400,83132810,13100,13100,13100,13100,0
20230922,160300,83132810,13100,13100,13100,13100,0
20230922,160200,83132810,13100,13100,13100,13100,0
20230922,160100,83132810,13100,13100,13100,13100,0
20230922,160000,83132810,13100,13100,13100,13100,0
20230922,155900,83132810,13100,13100,13100,13100,0
20230922,155800,83132810,13100,13100,13100,13100,0
20230922,155700,83132810,13100,13100,13100,13100,0
20230922,155600,83132810,13100,13100,13100,13100,0
20230922,155500,83132810,13100,13100,13100,13100,0
20230922,155400,83132810,13100,13100,13100,13100,0
20230922,155300,83132810,13100,13100,13100,13100,0
20230922,155200,83132810,13100,13100,13100,13100,0
20230922,155100,83132810,13100,13100,13100,13100,0
20230922,155000,83132810,13100,13100,13100,13100,0
20230922,154900,83132810,13100,13100,13100,13100,0
20230922,154800,83132810,13100,13100,13100,13100,0
20230922,154700,83132810,13100,13100,13100,13100,0
20230922,154600,83132810,13100,13100,13100,13100,0
20230922,154500,83132810,13100,13100,13100,13100,906
20230922,154400,83132810,13100,13100,13100,13100,0
20230922,154300,83132810,13100,13100,13100,13100,0
20230922,154200,83132810,13100,13100,13100,13100,0
20230922,154100,83132810,13100,13100,13100,13100,0
20230922,154000,83132810,13100,13100,13100,13100,0
20230922,153900,83132810,13100,13100,13100,13100,0
20230922,153800,83132810,13100,13100,13100,13100,0
20230922,153700,83132810,13100,13100,13100,13100,0
20230922,153600,83132810,13100,13100,13100,13100,0
20230922,153500,83132810,13100,13100,13100,13100,0
20230922,153400,83132810,13100,13100,13100,13100,0
20230922,153300,83132810,13100,13100,13100,13100,0
20230922,153200,83132810,13100,13100,13100,13100,0
20230922,153100,83132810,13100,13100,13100,13100,0
20230922,153000,83132810,13100,13100,13100,13100,906
20230922,152900,71264210,13140,13140,13140,13140,0
20230922,152800,71264210,13140,13140,13140,13140,0
20230922,152700,71264210,13140,13140,13140,13140,0
20230922,152600,71264210,13140,13140,13140,13140,0
20230922,152500,71264210,13140,13140,13140,13140,0
20230922,152400,71264210,13140,13140,13140,13140,0
20230922,152300,71264210,13140,13140,13140,13140,0
20230922,152200,71264210,13140,13140,13140,13140,0
20230922,152100,71264210,13140,13140,13140,13140,0
20230922,152000,71264210,13140,13140,13140,13140,0
20230922,151900,71264210,13140,13130,13140,13130,13
20230922,151800,71093500,13130,13150,13170,13130,753
20230922,151700,61192960,13150,13150,13150,13120,7
20230922,151600,61101000,13100,13090,13150,13090,139
20230922,151500,59276290,13060,13090,13090,13060,521
20230922,151400,52471970,13060,13060,13060,13060,12
20230922,151300,52315250,13070,13070,13070,13070,103
20230922,151200,50969040,13060,13060,13060,13060,13
20230922,151100,50799260,13060,13060,13070,13060,108
20230922,151000,49388740,13070,13090,13090,13070,100
20230922,150900,48081410,13100,13100,13100,13100,0
20230922,150800,48081410,13100,13100,13100,13100,0
20230922,150700,48081410,13100,13100,13100,13100,0
20230922,150600,48081410,13100,13100,13100,13100,0
20230922,150500,48081410,13100,13100,13100,13100,0
20230922,150400,48081410,13100,13100,13100,13100,3
20230922,150300,48042110,13100,13100,13100,13100,0
20230922,150200,48042110,13100,13080,13100,13080,16
20230922,150100,47832790,13080,13080,13080,13080,1
20230922,150000,47819710,13100,13100,13100,13100,0
20230922,145900,47819710,13100,13100,13100,13100,0
20230922,145800,47819710,13100,13100,13100,13100,0
20230922,145700,47819710,13100,13100,13100,13100,0
20230922,145600,47819710,13100,13100,13100,13100,0
20230922,145500,47819710,13100,13100,13100,13100,0
20230922,145400,47819710,13100,13100,13100,13100,1
20230922,145300,47806610,13100,13080,13100,13080,13
20230922,145200,47636530,13090,13100,13100,13090,202
20230922,145100,44991850,13130,13130,13130,13130,0
20230922,145000,44991850,13130,13130,13130,13130,1
20230922,144900,44978720,13110,13130,13130,13110,2
20230922,144800,44952480,13130,13130,13130,13130,0
20230922,144700,44952480,13130,13130,13130,13100,95
20230922,144600,43707730,13140,13140,13140,13140,0
20230922,144500,43707730,13140,13140,13140,13140,0
20230922,144400,43707730,13140,13140,13140,13140,0
20230922,144300,43707730,13140,13140,13140,13140,0
20230922,144200,43707730,13140,13140,13140,13140,0
20230922,144100,43707730,13140,13120,13140,13120,25
20230922,144000,43379690,13140,13140,13140,13140,0
20230922,143900,43379690,13140,13140,13140,13140,0
20230922,143800,43379690,13140,13140,13140,13140,0
20230922,143700,43379690,13140,13140,13140,13140,0
20230922,143600,43379690,13140,13140,13140,13140,0
20230922,143500,43379690,13140,13140,13140,13140,1
20230922,143400,43366550,13130,13130,13130,13130,11
20230922,143300,43222120,13140,13140,13140,13140,0
20230922,143200,43222120,13140,13140,13140,13140,1
20230922,143100,43208980,13140,13140,13140,13140,0
20230922,143000,43208980,13140,13140,13140,13140,0
20230922,142900,43208980,13140,13140,13140,13140,0
20230922,142800,43208980,13140,13140,13140,13140,0
20230922,142700,43208980,13140,13140,13140,13140,0
20230922,142600,43208980,13140,13140,13140,13140,0
20230922,142500,43208980,13140,13140,13140,13140,0
20230922,142400,43208980,13140,13140,13140,13140,0
20230922,142300,43208980,13140,13140,13140,13140,1
20230922,142200,43195840,13130,13130,13130,13130,16
20230922,142100,42985760,13140,13140,13140,13140,0
20230922,142000,42985760,13140,13140,13140,13140,0
20230922,141900,42985760,13140,13140,13140,13140,0
20230922,141800,42985760,13140,13140,13140,13140,0
20230922,141700,42985760,13140,13140,13140,13140,0
20230922,141600,42985760,13140,13140,13140,13140,0
20230922,141500,42985760,13140,13140,13140,13140,61
20230922,141400,42184220,13140,13140,13140,13140,0
20230922,141300,42184220,13140,13140,13140,13140,0
20230922,141200,42184220,13140,13140,13140,13140,0
20230922,141100,42184220,13140,13140,13140,13140,0
20230922,141000,42184220,13140,13140,13140,13140,0
20230922,140900,42184220,13140,13140,13140,13140,0
20230922,140800,42184220,13140,13140,13140,13140,0
20230922,140700,42184220,13140,13140,13140,13140,0
20230922,140600,42184220,13140,13140,13140,13140,0
20230922,140500,42184220,13140,13140,13140,13140,1
20230922,140400,42171080,13130,13130,13130,13130,0
20230922,140300,42171080,13130,13130,13130,13130,26
20230922,140200,41829700,13140,13140,13140,13140,0
20230922,140100,41829700,13140,13140,13140,13140,0
20230922,140000,41829700,13140,13140,13140,13140,1
20230922,135900,41816560,13140,13140,13140,13140,0
20230922,135800,41816560,13140,13140,13140,13140,0
20230922,135700,41816560,13140,13140,13140,13140,0
20230922,135600,41816560,13140,13140,13140,13140,0
20230922,135500,41816560,13140,13140,13140,13140,0
20230922,135400,41816560,13140,13140,13140,13140,2
20230922,135300,41790280,13140,13140,13140,13140,0
20230922,135200,41790280,13140,13140,13140,13140,1
20230922,135100,41777140,13140,13140,13140,13140,1
20230922,135000,41764000,13130,13130,13130,13130,0
20230922,134900,41764000,13130,13130,13130,13130,1
20230922,134800,41750870,13140,13140,13140,13140,0
20230922,134700,41750870,13140,13140,13140,13140,0
20230922,134600,41750870,13140,13140,13140,13140,0
20230922,134500,41750870,13140,13140,13140,13140,0
20230922,134400,41750870,13140,13140,13140,13140,0
20230922,134300,41750870,13140,13140,13140,13140,0
20230922,134200,41750870,13140,13140,13140,13140,0
20230922,134100,41750870,13140,13140,13140,13140,0
20230922,134000,41750870,13140,13140,13140,13140,0
20230922,133900,41750870,13140,13140,13140,13140,0
20230922,133800,41750870,13140,13140,13140,13140,0
20230922,133700,41750870,13140,13140,13140,13140,0
20230922,133600,41750870,13140,13140,13140,13140,0
20230922,133500,41750870,13140,13140,13140,13140,1
20230922,133400,41737730,13130,13130,13130,13130,17
20230922,133300,41514520,13140,13140,13140,13140,0
20230922,133200,41514520,13140,13140,13140,13140,0
20230922,133100,41514520,13140,13140,13140,13140,0
20230922,133000,41514520,13140,13140,13140,13140,0
20230922,132900,41514520,13140,13140,13140,13140,0
20230922,132800,41514520,13140,13140,13140,13140,1
20230922,132700,41501380,13140,13140,13140,13140,0
20230922,132600,41501380,13140,13140,13140,13140,0
20230922,132500,41501380,13140,13140,13140,13140,0
20230922,132400,41501380,13140,13140,13140,13140,0
20230922,132300,41501380,13140,13140,13140,13140,0
20230922,132200,41501380,13140,13140,13140,13140,0
20230922,132100,41501380,13140,13140,13140,13140,0
20230922,132000,41501380,13140,13140,13140,13140,0
20230922,131900,41501380,13140,13140,13140,13140,0
20230922,131800,41501380,13140,13120,13140,13120,37
20230922,131700,41015900,13130,13130,13130,13130,19
20230922,131600,40766430,13140,13140,13140,13140,0
20230922,131500,40766430,13140,13140,13140,13140,0
20230922,131400,40766430,13140,13140,13140,13140,0
20230922,131300,40766430,13140,13140,13140,13140,1
20230922,131200,40753290,13140,13140,13140,13140,0
20230922,131100,40753290,13140,13140,13140,13140,0
20230922,131000,40753290,13140,13140,13140,13140,0
20230922,130900,40753290,13140,13140,13140,13140,0
20230922,130800,40753290,13140,13140,13140,13140,0
20230922,130700,40753290,13140,13140,13140,13140,0
20230922,130600,40753290,13140,13140,13140,13140,0
20230922,130500,40753290,13140,13140,13140,13140,0
20230922,130400,40753290,13140,13140,13140,13140,0
20230922,130300,40753290,13140,13140,13140,13140,0
20230922,130200,40753290,13140,13140,13140,13140,0
20230922,130100,40753290,13140,13140,13140,13140,0
20230922,130000,40753290,13140,13140,13140,13140,0
20230922,125900,40753290,13140,13140,13140,13140,0
20230922,125800,40753290,13140,13140,13140,13140,1
20230922,125700,40740150,13140,13140,13140,13140,2
20230922,125600,40713870,13150,13140,13150,13100,214
20230922,125500,37908600,13150,13150,13150,13150,0
20230922,125400,37908600,13150,13150,13150,13150,0
20230922,125300,37908600,13150,13150,13150,13150,0
20230922,125200,37908600,13150,13150,13150,13150,0
20230922,125100,37908600,13150,13150,13150,13150,0
20230922,125000,37908600,13150,13150,13150,13150,0
20230922,124900,37908600,13150,13150,13150,13150,0
20230922,124800,37908600,13150,13150,13150,13150,0
20230922,124700,37908600,13150,13150,13150,13150,0
20230922,124600,37908600,13150,13150,13150,13150,0
20230922,124500,37908600,13150,13150,13150,13150,0
20230922,124400,37908600,13150,13150,13150,13150,0
20230922,124300,37908600,13150,13150,13150,13150,0
20230922,124200,37908600,13150,13150,13150,13150,0
20230922,124100,37908600,13150,13150,13150,13150,1
20230922,124000,37895450,13140,13140,13140,13140,2
20230922,123900,37869170,13140,13140,13140,13140,3
20230922,123800,37829750,13150,13150,13150,13150,0
20230922,123700,37829750,13150,13150,13150,13150,1
20230922,123600,37816600,13150,13150,13150,13150,0
20230922,123500,37816600,13150,13150,13150,13150,0
20230922,123400,37816600,13150,13150,13150,13150,0
20230922,123300,37816600,13150,13150,13150,13150,0
20230922,123200,37816600,13150,13150,13150,13150,0
20230922,123100,37816600,13150,13150,13150,13150,0
20230922,123000,37816600,13150,13150,13150,13150,0
20230922,122900,37816600,13150,13150,13150,13150,0
20230922,122800,37816600,13150,13150,13150,13150,0
20230922,122700,37816600,13150,13150,13150,13150,0
20230922,122600,37816600,13150,13150,13150,13150,0
20230922,122500,37816600,13150,13150,13150,13150,2
20230922,122400,37790300,13120,13120,13120,13120,0
20230922,122300,37790300,13120,13120,13120,13120,0
20230922,122200,37790300,13120,13120,13120,13120,0
20230922,122100,37790300,13120,13120,13120,13120,0
20230922,122000,37790300,13120,13120,13120,13120,0
20230922,121900,37790300,13120,13120,13120,13120,0
20230922,121800,37790300,13120,13120,13120,13120,0
20230922,121700,37790300,13120,13120,13120,13120,0
20230922,121600,37790300,13120,13120,13120,13120,0
20230922,121500,37790300,13120,13120,13120,13120,0
20230922,121400,37790300,13120,13120,13120,13120,11
20230922,121300,37645980,13120,13120,13120,13120,0
20230922,121200,37645980,13120,13120,13120,13120,0
20230922,121100,37645980,13120,13120,13120,13120,0
20230922,121000,37645980,13120,13120,13120,13120,13
20230922,120900,37475420,13140,13140,13140,13140,0
20230922,120800,37475420,13140,13140,13140,13140,0
20230922,120700,37475420,13140,13140,13140,13140,0
20230922,120600,37475420,13140,13140,13140,13140,0
20230922,120500,37475420,13140,13140,13140,13140,0
20230922,120400,37475420,13140,13140,13140,13140,0
20230922,120300,37475420,13140,13140,13140,13140,0
20230922,120200,37475420,13140,13140,13140,13140,0
20230922,120100,37475420,13140,13140,13140,13140,0
20230922,120000,37475420,13140,13140,13140,13140,0
20230922,115900,37475420,13140,13140,13140,13140,2
20230922,115800,37449140,13120,13120,13120,13120,0
20230922,115700,37449140,13120,13120,13120,13120,26
20230922,115600,37108020,13140,13140,13140,13140,0
20230922,115500,37108020,13140,13140,13140,13140,0
20230922,115400,37108020,13140,13140,13140,13140,0
20230922,115300,37108020,13140,13140,13140,13140,0
20230922,115200,37108020,13140,13140,13140,13140,0
20230922,115100,37108020,13140,13140,13140,13140,0
20230922,115000,37108020,13140,13140,13140,13140,0
20230922,114900,37108020,13140,13140,13140,13140,0
20230922,114800,37108020,13140,13140,13140,13140,0
20230922,114700,37108020,13140,13140,13140,13140,0
20230922,114600,37108020,13140,13140,13140,13140,0
20230922,114500,37108020,13140,13140,13140,13140,0
20230922,114400,37108020,13140,13140,13140,13140,0
20230922,114300,37108020,13140,13140,13140,13140,0
20230922,114200,37108020,13140,13140,13140,13140,0
20230922,114100,37108020,13140,13140,13140,13140,0
20230922,114000,37108020,13140,13140,13140,13140,0
20230922,113900,37108020,13140,13140,13140,13140,0
20230922,113800,37108020,13140,13140,13140,13140,1
20230922,113700,37094880,13140,13140,13140,13140,0
20230922,113600,37094880,13140,13140,13140,13140,0
20230922,113500,37094880,13140,13140,13140,13140,0
20230922,113400,37094880,13140,13140,13140,13140,0
20230922,113300,37094880,13140,13140,13140,13140,0
20230922,113200,37094880,13140,13140,13140,13140,0
20230922,113100,37094880,13140,13140,13140,13140,0
20230922,113000,37094880,13140,13140,13140,13140,0
20230922,112900,37094880,13140,13140,13140,13140,2
20230922,112800,37068600,13150,13150,13150,13150,0
20230922,112700,37068600,13150,13140,13150,13140,5
20230922,112600,37002890,13140,13140,13140,13140,7
20230922,112500,36910910,13110,13110,13110,13110,0
20230922,112400,36910910,13110,13150,13150,13110,51
20230922,112300,36241900,13150,13150,13150,13150,0
20230922,112200,36241900,13150,13150,13150,13150,0
20230922,112100,36241900,13150,13150,13150,13150,0
20230922,112000,36241900,13150,13150,13150,13150,0
20230922,111900,36241900,13150,13150,13150,13150,0
20230922,111800,36241900,13150,13150,13150,13150,0
20230922,111700,36241900,13150,13150,13150,13150,1
20230922,111600,36228750,13150,13150,13150,13150,0
20230922,111500,36228750,13150,13150,13150,13150,0
20230922,111400,36228750,13150,13150,13150,13150,0
20230922,111300,36228750,13150,13150,13150,13150,0
20230922,111200,36228750,13150,13150,13150,13150,0
20230922,111100,36228750,13150,13150,13150,13150,0
20230922,111000,36228750,13150,13150,13150,13150,0
20230922,110900,36228750,13150,13150,13150,13150,0
20230922,110800,36228750,13150,13150,13150,13150,2
20230922,110700,36202450,13130,13130,13130,13130,0
20230922,110600,36202450,13130,13140,13150,13130,24
20230922,110500,35887300,13140,13140,13140,13140,0
20230922,110400,35887300,13140,13150,13150,13140,58
20230922,110300,35124820,13180,13180,13180,13180,0
20230922,110200,35124820,13180,13180,13180,13180,0
20230922,110100,35124820,13180,13180,13180,13180,0
20230922,110000,35124820,13180,13180,13180,13180,4
20230922,105900,35072100,13180,13170,13180,13170,22
20230922,105800,34782320,13170,13170,13170,13170,0
20230922,105700,34782320,13170,13170,13170,13170,5
20230922,105600,34716470,13180,13180,13180,13180,0
20230922,105500,34716470,13180,13180,13180,13180,2
20230922,105400,34690110,13180,13180,13180,13180,0
20230922,105300,34690110,13180,13180,13180,13180,0
20230922,105200,34690110,13180,13180,13180,13180,0
20230922,105100,34690110,13180,13180,13180,13180,0
20230922,105000,34690110,13180,13180,13180,13180,0
20230922,104900,34690110,13180,13180,13180,13180,0
20230922,104800,34690110,13180,13180,13180,13180,0
20230922,104700,34690110,13180,13180,13180,13180,0
20230922,104600,34690110,13180,13180,13180,13180,0
20230922,104500,34690110,13180,13180,13180,13180,0
20230922,104400,34690110,13180,13180,13180,13180,0
20230922,104300,34690110,13180,13180,13180,13180,0
20230922,104200,34690110,13180,13180,13180,13180,0
20230922,104100,34690110,13180,13160,13180,13150,16
20230922,104000,34479490,13180,13180,13180,13180,0
20230922,103900,34479490,13180,13170,13180,13170,21
20230922,103800,34202910,13180,13180,13180,13180,0
20230922,103700,34202910,13180,13180,13180,13180,0
20230922,103600,34202910,13180,13180,13180,13180,0
20230922,103500,34202910,13180,13180,13180,13180,0
20230922,103400,34202910,13180,13180,13180,13180,0
20230922,103300,34202910,13180,13180,13180,13180,0
20230922,103200,34202910,13180,13180,13180,13180,0
20230922,103100,34202910,13180,13180,13180,13180,0
20230922,103000,34202910,13180,13180,13180,13180,0
20230922,102900,34202910,13180,13180,13180,13180,0
20230922,102800,34202910,13180,13180,13180,13180,0
20230922,102700,34202910,13180,13180,13180,13180,0
20230922,102600,34202910,13180,13180,13180,13180,0
20230922,102500,34202910,13180,13180,13180,13180,0
20230922,102400,34202910,13180,13180,13180,13180,0
20230922,102300,34202910,13180,13180,13180,13180,0
20230922,102200,34202910,13180,13180,13180,13180,0
20230922,102100,34202910,13180,13180,13180,13180,0
20230922,102000,34202910,13180,13180,13180,13180,0
20230922,101900,34202910,13180,13180,13180,13180,0
20230922,101800,34202910,13180,13180,13180,13180,1
20230922,101700,34189730,13180,13180,13180,13180,0
20230922,101600,34189730,13180,13180,13180,13180,0
20230922,101500,34189730,13180,13180,13180,13180,0
20230922,101400,34189730,13180,13180,13180,13180,0
20230922,101300,34189730,13180,13180,13180,13180,0
20230922,101200,34189730,13180,13180,13180,13180,0
20230922,101100,34189730,13180,13180,13180,13180,0
20230922,101000,34189730,13180,13180,13180,13180,0
20230922,100900,34189730,13180,13180,13180,13180,0
20230922,100800,34189730,13180,13180,13180,13180,0
20230922,100700,34189730,13180,13180,13180,13180,0
20230922,100600,34189730,13180,13180,13180,13180,0
20230922,100500,34189730,13180,13180,13180,13180,1
20230922,100400,34176550,13180,13180,13180,13180,1
20230922,100300,34163370,13180,13180,13180,13180,0
20230922,100200,34163370,13180,13180,13180,13180,0
20230922,100100,34163370,13180,13180,13180,13180,0
20230922,100000,34163370,13180,13180,13180,13180,0
20230922,095900,34163370,13180,13180,13180,13180,0
20230922,095800,34163370,13180,13180,13180,13180,0
20230922,095700,34163370,13180,13180,13180,13180,0
20230922,095600,34163370,13180,13180,13180,13180,1
20230922,095500,34150190,13180,13180,13180,13180,0
20230922,095400,34150190,13180,13180,13180,13180,0
20230922,095300,34150190,13180,13170,13190,13160,103
20230922,095200,32794360,13170,13190,13210,13170,54
20230922,095100,32082490,13210,13210,13210,13210,6
20230922,095000,32003230,13220,13220,13220,13220,0
20230922,094900,32003230,13220,13220,13220,13220,0
20230922,094800,32003230,13220,13220,13220,13220,0
20230922,094700,32003230,13220,13220,13220,13220,0
20230922,094600,32003230,13220,13220,13220,13220,1
20230922,094500,31990010,13220,13220,13220,13220,0
20230922,094400,31990010,13220,13220,13220,13220,0
20230922,094300,31990010,13220,13220,13220,13220,0
20230922,094200,31990010,13220,13220,13220,13220,0
20230922,094100,31990010,13220,13220,13220,13220,0
20230922,094000,31990010,13220,13220,13220,13220,0
20230922,093900,31990010,13220,13220,13220,13220,0
20230922,093800,31990010,13220,13220,13220,13220,1
20230922,093700,31976790,13220,13220,13220,13220,0
20230922,093600,31976790,13220,13220,13220,13220,1
20230922,093500,31963570,13220,13220,13220,13220,2
20230922,093400,31937130,13210,13210,13210,13210,0
20230922,093300,31937130,13210,13210,13210,13210,100
20230922,093200,30616130,13210,13210,13210,13190,37
20230922,093100,30127730,13220,13220,13220,13220,0
20230922,093000,30127730,13220,13220,13220,13220,0
20230922,092900,30127730,13220,13220,13220,13220,1
20230922,092800,30114510,13220,13220,13220,13220,0
20230922,092700,30114510,13220,13220,13220,13220,0
20230922,092600,30114510,13220,13250,13250,13220,159
20230922,092500,28012440,13280,13280,13280,13280,1
20230922,092400,27999160,13280,13280,13280,13280,0
20230922,092300,27999160,13280,13280,13280,13280,0
20230922,092200,27999160,13280,13280,13280,13280,1
20230922,092100,27985880,13280,13280,13280,13280,0
20230922,092000,27985880,13280,13280,13280,13260,5
20230922,091900,27919510,13280,13280,13280,13280,2
20230922,091800,27892950,13230,13170,13230,13170,54
20230922,091700,27181150,13170,13170,13170,13170,7
20230922,091600,27088960,13290,13230,13290,13230,153
20230922,091500,25064710,13300,13300,13300,13300,0
20230922,091400,25064710,13300,13300,13300,13300,0
20230922,091300,25064710,13300,13250,13300,13250,26
20230922,091200,24720000,13250,13240,13250,13240,5
20230922,091100,24653790,13250,13250,13250,13250,0
20230922,091000,24653790,13250,13250,13250,13250,0
20230922,090900,24653790,13250,13250,13250,13250,0
20230922,090800,24653790,13250,13250,13250,13250,1
20230922,090700,24640540,13140,13120,13300,13120,222
20230922,090600,21712650,13090,13080,13090,13080,871
20230922,090500,10311850,13070,13080,13080,13070,56
20230922,090400,9579510,13080,13170,13170,13080,435
20230922,090300,3870070,13180,13180,13180,13180,0
20230922,090200,3870070,13180,13210,13210,13180,220
20230922,090100,966360,13220,13240,13240,13220,50
20230922,090000,304870,13250,13260,13260,13250,23