stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,117832280,13000,13000,13000,13000,224
20230927,190800,117832280,13000,13000,13000,13000,0
20230927,190700,117832280,13000,13000,13000,13000,0
20230927,190600,117832280,13000,13000,13000,13000,0
20230927,190500,117832280,13000,13000,13000,13000,0
20230927,190400,117832280,13000,13000,13000,13000,0
20230927,190300,117832280,13000,13000,13000,13000,0
20230927,190200,117832280,13000,13000,13000,13000,0
20230927,190100,117832280,13000,13000,13000,13000,0
20230927,190000,117832280,13000,13000,13000,13000,0
20230927,185900,117832280,13000,13000,13000,13000,0
20230927,185800,117832280,13000,13000,13000,13000,0
20230927,185700,117832280,13000,13000,13000,13000,0
20230927,185600,117832280,13000,13000,13000,13000,0
20230927,185500,117832280,13000,13000,13000,13000,0
20230927,185400,117832280,13000,13000,13000,13000,0
20230927,185300,117832280,13000,13000,13000,13000,0
20230927,185200,117832280,13000,13000,13000,13000,0
20230927,185100,117832280,13000,13000,13000,13000,0
20230927,185000,117832280,13000,13000,13000,13000,0
20230927,184900,117832280,13000,13000,13000,13000,0
20230927,184800,117832280,13000,13000,13000,13000,0
20230927,184700,117832280,13000,13000,13000,13000,0
20230927,184600,117832280,13000,13000,13000,13000,0
20230927,184500,117832280,13000,13000,13000,13000,0
20230927,184400,117832280,13000,13000,13000,13000,0
20230927,184300,117832280,13000,13000,13000,13000,0
20230927,184200,117832280,13000,13000,13000,13000,0
20230927,184100,117832280,13000,13000,13000,13000,0
20230927,184000,117832280,13000,13000,13000,13000,0
20230927,183900,117832280,13000,13000,13000,13000,224
20230927,183800,117832280,13000,13000,13000,13000,0
20230927,183700,117832280,13000,13000,13000,13000,0
20230927,183600,117832280,13000,13000,13000,13000,0
20230927,183500,117832280,13000,13000,13000,13000,0
20230927,183400,117832280,13000,13000,13000,13000,0
20230927,183300,117832280,13000,13000,13000,13000,0
20230927,183200,117832280,13000,13000,13000,13000,0
20230927,183100,117832280,13000,13000,13000,13000,0
20230927,183000,117832280,13000,13000,13000,13000,0
20230927,182900,117832280,13000,13000,13000,13000,0
20230927,182800,117832280,13000,13000,13000,13000,0
20230927,182700,117832280,13000,13000,13000,13000,0
20230927,182600,117832280,13000,13000,13000,13000,0
20230927,182500,117832280,13000,13000,13000,13000,0
20230927,182400,117832280,13000,13000,13000,13000,0
20230927,182300,117832280,13000,13000,13000,13000,0
20230927,182200,117832280,13000,13000,13000,13000,0
20230927,182100,117832280,13000,13000,13000,13000,0
20230927,182000,117832280,13000,13000,13000,13000,0
20230927,181900,117832280,13000,13000,13000,13000,0
20230927,181800,117832280,13000,13000,13000,13000,0
20230927,181700,117832280,13000,13000,13000,13000,0
20230927,181600,117832280,13000,13000,13000,13000,0
20230927,181500,117832280,13000,13000,13000,13000,0
20230927,181400,117832280,13000,13000,13000,13000,0
20230927,181300,117832280,13000,13000,13000,13000,0
20230927,181200,117832280,13000,13000,13000,13000,0
20230927,181100,117832280,13000,13000,13000,13000,0
20230927,181000,117832280,13000,13000,13000,13000,0
20230927,180900,117832280,13000,13000,13000,13000,224
20230927,180800,117832280,13000,13000,13000,13000,0
20230927,180700,117832280,13000,13000,13000,13000,0
20230927,180600,117832280,13000,13000,13000,13000,0
20230927,180500,117832280,13000,13000,13000,13000,0
20230927,180400,117832280,13000,13000,13000,13000,0
20230927,180300,117832280,13000,13000,13000,13000,0
20230927,180200,117832280,13000,13000,13000,13000,0
20230927,180100,117832280,13000,13000,13000,13000,0
20230927,180000,117832280,13000,13000,13000,13000,0
20230927,175900,117832280,13000,13000,13000,13000,0
20230927,175800,117832280,13000,13000,13000,13000,0
20230927,175700,117832280,13000,13000,13000,13000,0
20230927,175600,117832280,13000,13000,13000,13000,0
20230927,175500,117832280,13000,13000,13000,13000,0
20230927,175400,117832280,13000,13000,13000,13000,0
20230927,175300,117832280,13000,13000,13000,13000,0
20230927,175200,117832280,13000,13000,13000,13000,0
20230927,175100,117832280,13000,13000,13000,13000,0
20230927,175000,117832280,13000,13000,13000,13000,0
20230927,174900,117832280,13000,13000,13000,13000,0
20230927,174800,117832280,13000,13000,13000,13000,0
20230927,174700,117832280,13000,13000,13000,13000,0
20230927,174600,117832280,13000,13000,13000,13000,0
20230927,174500,117832280,13000,13000,13000,13000,0
20230927,174400,117832280,13000,13000,13000,13000,0
20230927,174300,117832280,13000,13000,13000,13000,0
20230927,174200,117832280,13000,13000,13000,13000,0
20230927,174100,117832280,13000,13000,13000,13000,0
20230927,174000,117832280,13000,13000,13000,13000,0
20230927,173900,117832280,13000,13000,13000,13000,224
20230927,173800,117832280,13000,13000,13000,13000,0
20230927,173700,117832280,13000,13000,13000,13000,0
20230927,173600,117832280,13000,13000,13000,13000,0
20230927,173500,117832280,13000,13000,13000,13000,0
20230927,173400,117832280,13000,13000,13000,13000,0
20230927,173300,117832280,13000,13000,13000,13000,0
20230927,173200,117832280,13000,13000,13000,13000,0
20230927,173100,117832280,13000,13000,13000,13000,0
20230927,173000,117832280,13000,13000,13000,13000,0
20230927,172900,117832280,13000,13000,13000,13000,0
20230927,172800,117832280,13000,13000,13000,13000,0
20230927,172700,117832280,13000,13000,13000,13000,0
20230927,172600,117832280,13000,13000,13000,13000,0
20230927,172500,117832280,13000,13000,13000,13000,0
20230927,172400,117832280,13000,13000,13000,13000,0
20230927,172300,117832280,13000,13000,13000,13000,0
20230927,172200,117832280,13000,13000,13000,13000,0
20230927,172100,117832280,13000,13000,13000,13000,0
20230927,172000,117832280,13000,13000,13000,13000,0
20230927,171900,117832280,13000,13000,13000,13000,0
20230927,171800,117832280,13000,13000,13000,13000,0
20230927,171700,117832280,13000,13000,13000,13000,0
20230927,171600,117832280,13000,13000,13000,13000,0
20230927,171500,117832280,13000,13000,13000,13000,0
20230927,171400,117832280,13000,13000,13000,13000,0
20230927,171300,117832280,13000,13000,13000,13000,0
20230927,171200,117832280,13000,13000,13000,13000,0
20230927,171100,117832280,13000,13000,13000,13000,0
20230927,171000,117832280,13000,13000,13000,13000,0
20230927,170900,117832280,13000,13000,13000,13000,224
20230927,170800,117832280,13000,13000,13000,13000,0
20230927,170700,117832280,13000,13000,13000,13000,0
20230927,170600,117832280,13000,13000,13000,13000,0
20230927,170500,117832280,13000,13000,13000,13000,0
20230927,170400,117832280,13000,13000,13000,13000,0
20230927,170300,117832280,13000,13000,13000,13000,0
20230927,170200,117832280,13000,13000,13000,13000,0
20230927,170100,117832280,13000,13000,13000,13000,0
20230927,170000,117832280,13000,13000,13000,13000,0
20230927,165900,117832280,13000,13000,13000,13000,0
20230927,165800,117832280,13000,13000,13000,13000,0
20230927,165700,117832280,13000,13000,13000,13000,0
20230927,165600,117832280,13000,13000,13000,13000,0
20230927,165500,117832280,13000,13000,13000,13000,0
20230927,165400,117832280,13000,13000,13000,13000,0
20230927,165300,117832280,13000,13000,13000,13000,0
20230927,165200,117832280,13000,13000,13000,13000,0
20230927,165100,117832280,13000,13000,13000,13000,0
20230927,165000,117832280,13000,13000,13000,13000,0
20230927,164900,117832280,13000,13000,13000,13000,0
20230927,164800,117832280,13000,13000,13000,13000,0
20230927,164700,117832280,13000,13000,13000,13000,0
20230927,164600,117832280,13000,13000,13000,13000,0
20230927,164500,117832280,13000,13000,13000,13000,0
20230927,164400,117832280,13000,13000,13000,13000,0
20230927,164300,117832280,13000,13000,13000,13000,0
20230927,164200,117832280,13000,13000,13000,13000,0
20230927,164100,117832280,13000,13000,13000,13000,0
20230927,164000,117832280,13000,13000,13000,13000,0
20230927,163900,117832280,13000,13000,13000,13000,224
20230927,163800,117832280,13000,13000,13000,13000,0
20230927,163700,117832280,13000,13000,13000,13000,0
20230927,163600,117832280,13000,13000,13000,13000,0
20230927,163500,117832280,13000,13000,13000,13000,0
20230927,163400,117832280,13000,13000,13000,13000,0
20230927,163300,117832280,13000,13000,13000,13000,0
20230927,163200,117832280,13000,13000,13000,13000,0
20230927,163100,117832280,13000,13000,13000,13000,0
20230927,163000,117832280,13000,13000,13000,13000,0
20230927,162900,117832280,13000,13000,13000,13000,0
20230927,162800,117832280,13000,13000,13000,13000,0
20230927,162700,117832280,13000,13000,13000,13000,0
20230927,162600,117832280,13000,13000,13000,13000,0
20230927,162500,117832280,13000,13000,13000,13000,0
20230927,162400,117832280,13000,13000,13000,13000,0
20230927,162300,117832280,13000,13000,13000,13000,0
20230927,162200,117832280,13000,13000,13000,13000,0
20230927,162100,117832280,13000,13000,13000,13000,0
20230927,162000,117832280,13000,13000,13000,13000,0
20230927,161900,117832280,13000,13000,13000,13000,0
20230927,161800,117832280,13000,13000,13000,13000,0
20230927,161700,117832280,13000,13000,13000,13000,0
20230927,161600,117832280,13000,13000,13000,13000,0
20230927,161500,117832280,13000,13000,13000,13000,0
20230927,161400,117832280,13000,13000,13000,13000,0
20230927,161300,117832280,13000,13000,13000,13000,0
20230927,161200,117832280,13000,13000,13000,13000,0
20230927,161100,117832280,13000,13000,13000,13000,0
20230927,161000,117832280,13000,13000,13000,13000,0
20230927,160900,117832280,13000,13000,13000,13000,224
20230927,160800,117832280,13000,13000,13000,13000,0
20230927,160700,117832280,13000,13000,13000,13000,0
20230927,160600,117832280,13000,13000,13000,13000,0
20230927,160500,117832280,13000,13000,13000,13000,0
20230927,160400,117832280,13000,13000,13000,13000,0
20230927,160300,117832280,13000,13000,13000,13000,0
20230927,160200,117832280,13000,13000,13000,13000,0
20230927,160100,117832280,13000,13000,13000,13000,0
20230927,160000,117832280,13000,13000,13000,13000,0
20230927,155900,117832280,13000,13000,13000,13000,0
20230927,155800,117832280,13000,13000,13000,13000,0
20230927,155700,117832280,13000,13000,13000,13000,0
20230927,155600,117832280,13000,13000,13000,13000,0
20230927,155500,117832280,13000,13000,13000,13000,0
20230927,155400,117832280,13000,13000,13000,13000,0
20230927,155300,117832280,13000,13000,13000,13000,0
20230927,155200,117832280,13000,13000,13000,13000,0
20230927,155100,117832280,13000,13000,13000,13000,0
20230927,155000,117832280,13000,13000,13000,13000,0
20230927,154900,117832280,13000,13000,13000,13000,0
20230927,154800,117832280,13000,13000,13000,13000,0
20230927,154700,117832280,13000,13000,13000,13000,0
20230927,154600,117832280,13000,13000,13000,13000,0
20230927,154500,117832280,13000,13000,13000,13000,0
20230927,154400,117832280,13000,13000,13000,13000,0
20230927,154300,117832280,13000,13000,13000,13000,0
20230927,154200,117832280,13000,13000,13000,13000,0
20230927,154100,117832280,13000,13000,13000,13000,0
20230927,154000,117832280,13000,13000,13000,13000,0
20230927,153900,117832280,13000,13000,13000,13000,224
20230927,153800,117832280,13000,13000,13000,13000,0
20230927,153700,117832280,13000,13000,13000,13000,0
20230927,153600,117832280,13000,13000,13000,13000,0
20230927,153500,117832280,13000,13000,13000,13000,0
20230927,153400,117832280,13000,13000,13000,13000,0
20230927,153300,117832280,13000,13000,13000,13000,0
20230927,153200,117832280,13000,13000,13000,13000,0
20230927,153100,117832280,13000,13000,13000,13000,0
20230927,153000,117832280,13000,13000,13000,13000,224
20230927,152900,114920280,12990,12990,12990,12990,0
20230927,152800,114920280,12990,12990,12990,12990,0
20230927,152700,114920280,12990,12990,12990,12990,0
20230927,152600,114920280,12990,12990,12990,12990,0
20230927,152500,114920280,12990,12990,12990,12990,0
20230927,152400,114920280,12990,12990,12990,12990,0
20230927,152300,114920280,12990,12990,12990,12990,0
20230927,152200,114920280,12990,12990,12990,12990,0
20230927,152100,114920280,12990,12990,12990,12990,0
20230927,152000,114920280,12990,12990,12990,12990,0
20230927,151900,114920280,12990,12990,12990,12990,0
20230927,151800,114920280,12990,12990,12990,12990,0
20230927,151700,114920280,12990,12980,12990,12940,161
20230927,151600,112835300,12980,12980,12980,12980,3
20230927,151500,112796360,12980,12980,12980,12980,0
20230927,151400,112796360,12980,12980,12980,12980,0
20230927,151300,112796360,12980,12980,12980,12980,5
20230927,151200,112731460,12980,12980,12980,12980,0
20230927,151100,112731460,12980,12980,12980,12980,2
20230927,151000,112705500,12980,12980,12980,12980,2
20230927,150900,112679540,12990,12990,12990,12990,1
20230927,150800,112666550,12980,12990,12990,12980,4
20230927,150700,112614620,12980,12980,12980,12980,0
20230927,150600,112614620,12980,12980,12980,12980,0
20230927,150500,112614620,12980,12980,12980,12980,0
20230927,150400,112614620,12980,12980,12980,12980,1
20230927,150300,112601640,12990,12990,12990,12990,0
20230927,150200,112601640,12990,12990,12990,12990,0
20230927,150100,112601640,12990,12980,12990,12980,27
20230927,150000,112251110,12990,12990,12990,12990,0
20230927,145900,112251110,12990,12990,12990,12990,0
20230927,145800,112251110,12990,12990,12990,12990,1
20230927,145700,112238120,12990,12990,12990,12990,2
20230927,145600,112212140,12990,12990,12990,12990,0
20230927,145500,112212140,12990,12990,12990,12990,0
20230927,145400,112212140,12990,12990,12990,12990,2
20230927,145300,112186160,12980,12980,12980,12980,2
20230927,145200,112160200,12990,12990,12990,12990,0
20230927,145100,112160200,12990,12990,12990,12990,0
20230927,145000,112160200,12990,12990,12990,12990,1
20230927,144900,112147210,12990,12990,12990,12990,1
20230927,144800,112134220,12990,12990,12990,12990,0
20230927,144700,112134220,12990,12990,12990,12990,2
20230927,144600,112108240,12980,12980,12980,12980,2
20230927,144500,112082280,12990,12990,12990,12990,0
20230927,144400,112082280,12990,12990,12990,12990,0
20230927,144300,112082280,12990,12990,12990,12990,1
20230927,144200,112069290,12990,12990,12990,12990,0
20230927,144100,112069290,12990,12980,12990,12980,2
20230927,144000,112043320,12990,12980,12990,12980,3
20230927,143900,112004370,12990,12990,12990,12980,31
20230927,143800,111601960,12980,12980,12980,12980,2
20230927,143700,111576000,12990,12990,12990,12990,0
20230927,143600,111576000,12990,12990,12990,12990,0
20230927,143500,111576000,12990,12990,12990,12990,1
20230927,143400,111563010,12990,12990,12990,12990,1
20230927,143300,111550020,12970,12970,12970,12970,0
20230927,143200,111550020,12970,12980,12980,12970,9
20230927,143100,111433280,12980,12980,12980,12980,1
20230927,143000,111420300,12990,12990,12990,12990,0
20230927,142900,111420300,12990,12990,12990,12990,0
20230927,142800,111420300,12990,12990,12990,12990,0
20230927,142700,111420300,12990,12990,12990,12990,0
20230927,142600,111420300,12990,12990,12990,12990,0
20230927,142500,111420300,12990,12990,12990,12990,0
20230927,142400,111420300,12990,12940,12990,12930,301
20230927,142300,107528280,12930,12980,12980,12930,919
20230927,142200,95643680,12990,12990,12990,12990,2
20230927,142100,95617700,12990,12980,12990,12980,500
20230927,142000,89123350,12980,12980,12980,12980,1
20230927,141900,89110370,12950,12920,12950,12920,600
20230927,141800,81343640,12920,12920,12920,12920,0
20230927,141700,81343640,12920,12920,12920,12920,0
20230927,141600,81343640,12920,12920,12920,12920,0
20230927,141500,81343640,12920,12920,12920,12920,0
20230927,141400,81343640,12920,12890,12920,12870,2008
20230927,141300,55461100,12910,12910,12910,12910,0
20230927,141200,55461100,12910,12910,12910,12910,0
20230927,141100,55461100,12910,12910,12910,12910,0
20230927,141000,55461100,12910,12910,12910,12910,0
20230927,140900,55461100,12910,12910,12910,12910,0
20230927,140800,55461100,12910,12910,12910,12910,0
20230927,140700,55461100,12910,12910,12910,12910,0
20230927,140600,55461100,12910,12910,12910,12910,0
20230927,140500,55461100,12910,12910,12910,12910,0
20230927,140400,55461100,12910,12910,12910,12910,0
20230927,140300,55461100,12910,12910,12910,12910,0
20230927,140200,55461100,12910,12910,12910,12910,0
20230927,140100,55461100,12910,12910,12910,12910,0
20230927,140000,55461100,12910,12900,12910,12900,25
20230927,135900,55138590,12910,12910,12910,12910,0
20230927,135800,55138590,12910,12910,12910,12910,1
20230927,135700,55125680,12890,12890,12890,12890,0
20230927,135600,55125680,12890,12890,12890,12890,27
20230927,135500,54777650,12890,12890,12890,12890,0
20230927,135400,54777650,12890,12890,12890,12890,0
20230927,135300,54777650,12890,12890,12890,12890,0
20230927,135200,54777650,12890,12890,12890,12890,0
20230927,135100,54777650,12890,12890,12890,12890,0
20230927,135000,54777650,12890,12890,12890,12890,0
20230927,134900,54777650,12890,12890,12890,12890,0
20230927,134800,54777650,12890,12890,12890,12890,0
20230927,134700,54777650,12890,12890,12890,12890,0
20230927,134600,54777650,12890,12890,12890,12890,0
20230927,134500,54777650,12890,12890,12890,12890,0
20230927,134400,54777650,12890,12890,12890,12890,0
20230927,134300,54777650,12890,12890,12890,12890,0
20230927,134200,54777650,12890,12890,12890,12890,0
20230927,134100,54777650,12890,12890,12890,12890,0
20230927,134000,54777650,12890,12890,12890,12890,0
20230927,133900,54777650,12890,12890,12890,12890,0
20230927,133800,54777650,12890,12890,12890,12890,0
20230927,133700,54777650,12890,12890,12890,12890,0
20230927,133600,54777650,12890,12890,12890,12890,0
20230927,133500,54777650,12890,12890,12890,12890,0
20230927,133400,54777650,12890,12890,12890,12890,0
20230927,133300,54777650,12890,12890,12890,12890,0
20230927,133200,54777650,12890,12890,12890,12890,0
20230927,133100,54777650,12890,12890,12890,12890,0
20230927,133000,54777650,12890,12890,12890,12890,0
20230927,132900,54777650,12890,12890,12890,12890,0
20230927,132800,54777650,12890,12890,12890,12890,0
20230927,132700,54777650,12890,12890,12890,12890,0
20230927,132600,54777650,12890,12890,12890,12890,0
20230927,132500,54777650,12890,12890,12890,12890,84
20230927,132400,53694890,12900,12900,12900,12900,0
20230927,132300,53694890,12900,12900,12900,12900,4
20230927,132200,53643290,12910,12910,12910,12910,0
20230927,132100,53643290,12910,12910,12910,12910,0
20230927,132000,53643290,12910,12910,12910,12910,0
20230927,131900,53643290,12910,12910,12910,12910,0
20230927,131800,53643290,12910,12910,12910,12910,0
20230927,131700,53643290,12910,12910,12910,12910,0
20230927,131600,53643290,12910,12910,12910,12910,0
20230927,131500,53643290,12910,12910,12910,12910,0
20230927,131400,53643290,12910,12910,12910,12910,0
20230927,131300,53643290,12910,12910,12910,12910,0
20230927,131200,53643290,12910,12910,12910,12910,0
20230927,131100,53643290,12910,12910,12910,12910,0
20230927,131000,53643290,12910,12910,12910,12910,0
20230927,130900,53643290,12910,12910,12910,12910,0
20230927,130800,53643290,12910,12910,12910,12910,0
20230927,130700,53643290,12910,12910,12910,12910,0
20230927,130600,53643290,12910,12910,12910,12910,0
20230927,130500,53643290,12910,12910,12910,12910,0
20230927,130400,53643290,12910,12910,12910,12910,0
20230927,130300,53643290,12910,12910,12910,12910,0
20230927,130200,53643290,12910,12910,12910,12910,0
20230927,130100,53643290,12910,12910,12910,12910,0
20230927,130000,53643290,12910,12910,12910,12910,0
20230927,125900,53643290,12910,12910,12910,12910,0
20230927,125800,53643290,12910,12910,12910,12910,0
20230927,125700,53643290,12910,12910,12910,12910,0
20230927,125600,53643290,12910,12910,12910,12910,0
20230927,125500,53643290,12910,12910,12910,12910,0
20230927,125400,53643290,12910,12910,12910,12910,0
20230927,125300,53643290,12910,12910,12910,12910,0
20230927,125200,53643290,12910,12910,12910,12910,0
20230927,125100,53643290,12910,12910,12910,12910,0
20230927,125000,53643290,12910,12890,12910,12890,32
20230927,124900,53230610,12900,12900,12900,12900,0
20230927,124800,53230610,12900,12900,12900,12900,10
20230927,124700,53101610,12880,12880,12880,12880,0
20230927,124600,53101610,12880,12920,12920,12880,300
20230927,124500,49236620,12920,12920,12920,12920,0
20230927,124400,49236620,12920,12920,12920,12920,0
20230927,124300,49236620,12920,12920,12920,12920,0
20230927,124200,49236620,12920,12920,12920,12920,0
20230927,124100,49236620,12920,12920,12920,12920,2
20230927,124000,49210780,12930,12940,12940,12930,24
20230927,123900,48900300,12940,12940,12940,12940,0
20230927,123800,48900300,12940,12940,12940,12940,0
20230927,123700,48900300,12940,12940,12940,12940,0
20230927,123600,48900300,12940,12940,12940,12940,0
20230927,123500,48900300,12940,12940,12940,12940,0
20230927,123400,48900300,12940,12940,12940,12940,0
20230927,123300,48900300,12940,12940,12940,12940,0
20230927,123200,48900300,12940,12940,12940,12940,1
20230927,123100,48887360,12910,12920,12920,12910,51
20230927,123000,48228820,12960,12960,12960,12960,0
20230927,122900,48228820,12960,12960,12960,12960,0
20230927,122800,48228820,12960,12960,12960,12960,0
20230927,122700,48228820,12960,12960,12960,12960,0
20230927,122600,48228820,12960,12960,12960,12960,0
20230927,122500,48228820,12960,12960,12960,12960,0
20230927,122400,48228820,12960,12960,12960,12960,0
20230927,122300,48228820,12960,12960,12960,12960,0
20230927,122200,48228820,12960,12960,12960,12960,0
20230927,122100,48228820,12960,12960,12960,12960,0
20230927,122000,48228820,12960,12960,12960,12960,0
20230927,121900,48228820,12960,12960,12960,12960,0
20230927,121800,48228820,12960,12960,12960,12960,0
20230927,121700,48228820,12960,12960,12960,12960,0
20230927,121600,48228820,12960,12960,12960,12960,0
20230927,121500,48228820,12960,12960,12960,12960,0
20230927,121400,48228820,12960,12960,12960,12960,0
20230927,121300,48228820,12960,12960,12960,12960,0
20230927,121200,48228820,12960,12960,12960,12960,0
20230927,121100,48228820,12960,12960,12960,12960,0
20230927,121000,48228820,12960,12960,12960,12960,0
20230927,120900,48228820,12960,12960,12960,12960,0
20230927,120800,48228820,12960,12960,12960,12960,0
20230927,120700,48228820,12960,12960,12960,12960,0
20230927,120600,48228820,12960,12960,12960,12960,0
20230927,120500,48228820,12960,12960,12960,12960,0
20230927,120400,48228820,12960,12960,12960,12960,0
20230927,120300,48228820,12960,12960,12960,12960,0
20230927,120200,48228820,12960,12940,12960,12940,3
20230927,120100,48189980,12960,12960,12960,12960,0
20230927,120000,48189980,12960,12960,12960,12960,0
20230927,115900,48189980,12960,12960,12960,12960,0
20230927,115800,48189980,12960,12960,12960,12960,0
20230927,115700,48189980,12960,12960,12960,12960,0
20230927,115600,48189980,12960,12960,12960,12960,0
20230927,115500,48189980,12960,12960,12960,12960,0
20230927,115400,48189980,12960,12940,12960,12940,21
20230927,115300,47918220,12960,12960,12960,12960,0
20230927,115200,47918220,12960,12960,12960,12960,0
20230927,115100,47918220,12960,12960,12960,12960,0
20230927,115000,47918220,12960,12960,12960,12960,0
20230927,114900,47918220,12960,12960,12960,12960,0
20230927,114800,47918220,12960,12960,12960,12960,0
20230927,114700,47918220,12960,12960,12960,12960,1
20230927,114600,47905260,12960,12960,12960,12960,0
20230927,114500,47905260,12960,12960,12960,12960,0
20230927,114400,47905260,12960,12960,12960,12960,0
20230927,114300,47905260,12960,12960,12960,12960,0
20230927,114200,47905260,12960,12960,12960,12960,0
20230927,114100,47905260,12960,12960,12960,12960,0
20230927,114000,47905260,12960,12960,12960,12960,0
20230927,113900,47905260,12960,12960,12960,12960,0
20230927,113800,47905260,12960,12960,12960,12960,0
20230927,113700,47905260,12960,12960,12960,12960,0
20230927,113600,47905260,12960,12960,12960,12960,0
20230927,113500,47905260,12960,12960,12960,12960,1
20230927,113400,47892300,12960,12960,12960,12960,0
20230927,113300,47892300,12960,12960,12960,12960,0
20230927,113200,47892300,12960,12960,12960,12960,0
20230927,113100,47892300,12960,12960,12960,12960,0
20230927,113000,47892300,12960,12960,12960,12960,0
20230927,112900,47892300,12960,12960,12960,12960,0
20230927,112800,47892300,12960,12960,12960,12960,0
20230927,112700,47892300,12960,12960,12960,12960,0
20230927,112600,47892300,12960,12960,12960,12960,0
20230927,112500,47892300,12960,12960,12960,12960,0
20230927,112400,47892300,12960,12960,12960,12960,0
20230927,112300,47892300,12960,12960,12960,12960,0
20230927,112200,47892300,12960,12960,12960,12960,0
20230927,112100,47892300,12960,12960,12960,12960,0
20230927,112000,47892300,12960,12960,12960,12960,0
20230927,111900,47892300,12960,12960,12960,12960,0
20230927,111800,47892300,12960,12960,12960,12960,0
20230927,111700,47892300,12960,12960,12960,12960,0
20230927,111600,47892300,12960,12960,12960,12960,0
20230927,111500,47892300,12960,12960,12960,12960,0
20230927,111400,47892300,12960,12960,12960,12960,2
20230927,111300,47866380,12930,12930,12930,12930,0
20230927,111200,47866380,12930,12930,12930,12930,0
20230927,111100,47866380,12930,12930,12930,12930,0
20230927,111000,47866380,12930,12930,12930,12930,0
20230927,110900,47866380,12930,12930,12930,12930,0
20230927,110800,47866380,12930,12930,12930,12930,0
20230927,110700,47866380,12930,12940,12940,12930,35
20230927,110600,47413710,12950,12950,12950,12950,2
20230927,110500,47387810,12980,12980,12980,12980,0
20230927,110400,47387810,12980,12980,12980,12980,0
20230927,110300,47387810,12980,12980,12980,12980,0
20230927,110200,47387810,12980,12980,12980,12980,0
20230927,110100,47387810,12980,12980,12980,12980,0
20230927,110000,47387810,12980,12980,12980,12980,500
20230927,105900,40897810,12980,12980,12980,12980,0
20230927,105800,40897810,12980,12980,12980,12980,0
20230927,105700,40897810,12980,12980,12980,12980,0
20230927,105600,40897810,12980,12980,12980,12980,0
20230927,105500,40897810,12980,12980,12980,12980,0
20230927,105400,40897810,12980,12980,12980,12980,0
20230927,105300,40897810,12980,12980,12980,12980,0
20230927,105200,40897810,12980,12980,12980,12980,0
20230927,105100,40897810,12980,12980,12980,12980,0
20230927,105000,40897810,12980,12980,12980,12980,0
20230927,104900,40897810,12980,12980,12980,12980,0
20230927,104800,40897810,12980,12980,12980,12980,0
20230927,104700,40897810,12980,12980,12980,12980,0
20230927,104600,40897810,12980,12980,12980,12980,0
20230927,104500,40897810,12980,12980,12980,12980,0
20230927,104400,40897810,12980,12980,12980,12980,0
20230927,104300,40897810,12980,12980,12980,12980,0
20230927,104200,40897810,12980,12980,12980,12980,0
20230927,104100,40897810,12980,12980,12980,12980,0
20230927,104000,40897810,12980,12980,12980,12980,0
20230927,103900,40897810,12980,12980,12980,12980,0
20230927,103800,40897810,12980,12980,12980,12980,8
20230927,103700,40793970,12980,12980,12980,12980,0
20230927,103600,40793970,12980,12980,12980,12980,0
20230927,103500,40793970,12980,12980,12980,12980,0
20230927,103400,40793970,12980,12980,12980,12980,2
20230927,103300,40768010,12940,12940,12940,12940,0
20230927,103200,40768010,12940,12940,12940,12940,0
20230927,103100,40768010,12940,12940,12940,12940,19
20230927,103000,40522150,12990,12970,12990,12970,500
20230927,102900,34033250,12950,12950,12950,12950,0
20230927,102800,34033250,12950,12950,12950,12950,0
20230927,102700,34033250,12950,12950,12950,12950,0
20230927,102600,34033250,12950,12950,12950,12950,0
20230927,102500,34033250,12950,12950,12950,12950,0
20230927,102400,34033250,12950,12950,12950,12950,0
20230927,102300,34033250,12950,12950,12950,12950,0
20230927,102200,34033250,12950,12950,12950,12950,0
20230927,102100,34033250,12950,12950,12950,12950,0
20230927,102000,34033250,12950,12950,12950,12950,0
20230927,101900,34033250,12950,12950,12950,12950,0
20230927,101800,34033250,12950,12950,12950,12950,0
20230927,101700,34033250,12950,12950,12950,12950,0
20230927,101600,34033250,12950,12950,12950,12950,0
20230927,101500,34033250,12950,12950,12950,12950,0
20230927,101400,34033250,12950,12950,12950,12950,0
20230927,101300,34033250,12950,12950,12950,12950,1
20230927,101200,34020300,12950,12970,12970,12950,31
20230927,101100,33618630,12980,12980,12980,12980,0
20230927,101000,33618630,12980,12980,12980,12980,0
20230927,100900,33618630,12980,12980,12980,12980,0
20230927,100800,33618630,12980,12980,12980,12980,0
20230927,100700,33618630,12980,12980,12980,12980,0
20230927,100600,33618630,12980,12980,12980,12980,0
20230927,100500,33618630,12980,12980,12980,12980,0
20230927,100400,33618630,12980,12980,12980,12980,0
20230927,100300,33618630,12980,12980,12980,12980,0
20230927,100200,33618630,12980,12980,12980,12980,0
20230927,100100,33618630,12980,12980,12980,12980,0
20230927,100000,33618630,12980,12970,12980,12970,500
20230927,095900,27129950,12970,12970,12970,12970,0
20230927,095800,27129950,12970,12970,12970,12970,0
20230927,095700,27129950,12970,12970,12970,12970,0
20230927,095600,27129950,12970,12970,12970,12970,0
20230927,095500,27129950,12970,12970,12970,12970,0
20230927,095400,27129950,12970,12970,12970,12970,0
20230927,095300,27129950,12970,12970,12970,12970,0
20230927,095200,27129950,12970,12970,12970,12970,0
20230927,095100,27129950,12970,12970,12970,12970,0
20230927,095000,27129950,12970,12970,12970,12970,0
20230927,094900,27129950,12970,12970,12970,12970,0
20230927,094800,27129950,12970,12970,12970,12970,0
20230927,094700,27129950,12970,12970,12970,12970,0
20230927,094600,27129950,12970,12970,12970,12970,0
20230927,094500,27129950,12970,12970,12970,12970,0
20230927,094400,27129950,12970,12970,12970,12970,0
20230927,094300,27129950,12970,12970,12970,12970,0
20230927,094200,27129950,12970,12970,12970,12970,0
20230927,094100,27129950,12970,12970,12970,12970,0
20230927,094000,27129950,12970,12970,12970,12970,0
20230927,093900,27129950,12970,12970,12970,12970,0
20230927,093800,27129950,12970,12970,12970,12970,0
20230927,093700,27129950,12970,12970,12970,12970,0
20230927,093600,27129950,12970,12970,12970,12970,4
20230927,093500,27078070,12970,12970,12970,12970,0
20230927,093400,27078070,12970,12970,12970,12970,0
20230927,093300,27078070,12970,12970,12970,12970,0
20230927,093200,27078070,12970,12970,12970,12970,0
20230927,093100,27078070,12970,12970,12970,12970,0
20230927,093000,27078070,12970,12960,12970,12960,500
20230927,092900,20594610,12930,12930,12930,12930,0
20230927,092800,20594610,12930,12930,12930,12930,0
20230927,092700,20594610,12930,12930,12930,12930,0
20230927,092600,20594610,12930,12930,12930,12930,0
20230927,092500,20594610,12930,12930,12930,12930,0
20230927,092400,20594610,12930,12930,12930,12930,0
20230927,092300,20594610,12930,12930,12930,12930,1
20230927,092200,20581680,12930,12920,12930,12920,14
20230927,092100,20400760,12930,12930,12930,12920,169
20230927,092000,18217030,12930,12930,12930,12930,10
20230927,091900,18087730,12940,12940,12940,12940,0
20230927,091800,18087730,12940,12940,12940,12940,10
20230927,091700,17958330,12990,12990,12990,12990,0
20230927,091600,17958330,12990,12990,12990,12990,0
20230927,091500,17958330,12990,12990,12990,12990,0
20230927,091400,17958330,12990,12990,12990,12990,0
20230927,091300,17958330,12990,12990,12990,12990,0
20230927,091200,17958330,12990,12940,12990,12940,50
20230927,091100,17310860,12940,12940,12940,12940,0
20230927,091000,17310860,12940,12940,12940,12940,0
20230927,090900,17310860,12940,12940,12940,12940,0
20230927,090800,17310860,12940,12940,12940,12940,1
20230927,090700,17297920,12870,12870,12870,12870,81
20230927,090600,16255450,12870,12870,12870,12870,0
20230927,090500,16255450,12870,12880,12880,12870,53
20230927,090400,15573220,12970,12970,12970,12970,0
20230927,090300,15573220,12970,12970,12970,12970,0
20230927,090200,15573220,12970,12970,12970,12970,0
20230927,090100,15573220,12970,12940,12970,12940,508
20230927,090000,8999520,12890,12940,12940,12890,696