stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191700,105224270,8830,8830,8830,8830,106
20230911,191600,105224270,8830,8830,8830,8830,0
20230911,191500,105224270,8830,8830,8830,8830,0
20230911,191400,105224270,8830,8830,8830,8830,0
20230911,191300,105224270,8830,8830,8830,8830,0
20230911,191200,105224270,8830,8830,8830,8830,0
20230911,191100,105224270,8830,8830,8830,8830,0
20230911,191000,105224270,8830,8830,8830,8830,0
20230911,190900,105224270,8830,8830,8830,8830,0
20230911,190800,105224270,8830,8830,8830,8830,0
20230911,190700,105224270,8830,8830,8830,8830,0
20230911,190600,105224270,8830,8830,8830,8830,0
20230911,190500,105224270,8830,8830,8830,8830,0
20230911,190400,105224270,8830,8830,8830,8830,0
20230911,190300,105224270,8830,8830,8830,8830,0
20230911,190200,105224270,8830,8830,8830,8830,0
20230911,190100,105224270,8830,8830,8830,8830,0
20230911,190000,105224270,8830,8830,8830,8830,0
20230911,185900,105224270,8830,8830,8830,8830,0
20230911,185800,105224270,8830,8830,8830,8830,0
20230911,185700,105224270,8830,8830,8830,8830,0
20230911,185600,105224270,8830,8830,8830,8830,0
20230911,185500,105224270,8830,8830,8830,8830,0
20230911,185400,105224270,8830,8830,8830,8830,0
20230911,185300,105224270,8830,8830,8830,8830,0
20230911,185200,105224270,8830,8830,8830,8830,0
20230911,185100,105224270,8830,8830,8830,8830,0
20230911,185000,105224270,8830,8830,8830,8830,0
20230911,184900,105224270,8830,8830,8830,8830,0
20230911,184800,105224270,8830,8830,8830,8830,0
20230911,184700,105224270,8830,8830,8830,8830,106
20230911,184600,105224270,8830,8830,8830,8830,0
20230911,184500,105224270,8830,8830,8830,8830,0
20230911,184400,105224270,8830,8830,8830,8830,0
20230911,184300,105224270,8830,8830,8830,8830,0
20230911,184200,105224270,8830,8830,8830,8830,0
20230911,184100,105224270,8830,8830,8830,8830,0
20230911,184000,105224270,8830,8830,8830,8830,0
20230911,183900,105224270,8830,8830,8830,8830,0
20230911,183800,105224270,8830,8830,8830,8830,0
20230911,183700,105224270,8830,8830,8830,8830,0
20230911,183600,105224270,8830,8830,8830,8830,0
20230911,183500,105224270,8830,8830,8830,8830,0
20230911,183400,105224270,8830,8830,8830,8830,0
20230911,183300,105224270,8830,8830,8830,8830,0
20230911,183200,105224270,8830,8830,8830,8830,0
20230911,183100,105224270,8830,8830,8830,8830,0
20230911,183000,105224270,8830,8830,8830,8830,0
20230911,182900,105224270,8830,8830,8830,8830,0
20230911,182800,105224270,8830,8830,8830,8830,0
20230911,182700,105224270,8830,8830,8830,8830,0
20230911,182600,105224270,8830,8830,8830,8830,0
20230911,182500,105224270,8830,8830,8830,8830,0
20230911,182400,105224270,8830,8830,8830,8830,0
20230911,182300,105224270,8830,8830,8830,8830,0
20230911,182200,105224270,8830,8830,8830,8830,0
20230911,182100,105224270,8830,8830,8830,8830,0
20230911,182000,105224270,8830,8830,8830,8830,0
20230911,181900,105224270,8830,8830,8830,8830,0
20230911,181800,105224270,8830,8830,8830,8830,0
20230911,181700,105224270,8830,8830,8830,8830,106
20230911,181600,105224270,8830,8830,8830,8830,0
20230911,181500,105224270,8830,8830,8830,8830,0
20230911,181400,105224270,8830,8830,8830,8830,0
20230911,181300,105224270,8830,8830,8830,8830,0
20230911,181200,105224270,8830,8830,8830,8830,0
20230911,181100,105224270,8830,8830,8830,8830,0
20230911,181000,105224270,8830,8830,8830,8830,0
20230911,180900,105224270,8830,8830,8830,8830,0
20230911,180800,105224270,8830,8830,8830,8830,0
20230911,180700,105224270,8830,8830,8830,8830,0
20230911,180600,105224270,8830,8830,8830,8830,0
20230911,180500,105224270,8830,8830,8830,8830,0
20230911,180400,105224270,8830,8830,8830,8830,0
20230911,180300,105224270,8830,8830,8830,8830,0
20230911,180200,105224270,8830,8830,8830,8830,0
20230911,180100,105224270,8830,8830,8830,8830,0
20230911,180000,105224270,8830,8830,8830,8830,0
20230911,175900,105224270,8830,8830,8830,8830,0
20230911,175800,105224270,8830,8830,8830,8830,0
20230911,175700,105224270,8830,8830,8830,8830,0
20230911,175600,105224270,8830,8830,8830,8830,0
20230911,175500,105224270,8830,8830,8830,8830,0
20230911,175400,105224270,8830,8830,8830,8830,0
20230911,175300,105224270,8830,8830,8830,8830,0
20230911,175200,105224270,8830,8830,8830,8830,0
20230911,175100,105224270,8830,8830,8830,8830,0
20230911,175000,105224270,8830,8830,8830,8830,0
20230911,174900,105224270,8830,8830,8830,8830,0
20230911,174800,105224270,8830,8830,8830,8830,0
20230911,174700,105224270,8830,8830,8830,8830,106
20230911,174600,105224270,8830,8830,8830,8830,0
20230911,174500,105224270,8830,8830,8830,8830,0
20230911,174400,105224270,8830,8830,8830,8830,0
20230911,174300,105224270,8830,8830,8830,8830,0
20230911,174200,105224270,8830,8830,8830,8830,0
20230911,174100,105224270,8830,8830,8830,8830,0
20230911,174000,105224270,8830,8830,8830,8830,0
20230911,173900,105224270,8830,8830,8830,8830,0
20230911,173800,105224270,8830,8830,8830,8830,0
20230911,173700,105224270,8830,8830,8830,8830,0
20230911,173600,105224270,8830,8830,8830,8830,0
20230911,173500,105224270,8830,8830,8830,8830,0
20230911,173400,105224270,8830,8830,8830,8830,0
20230911,173300,105224270,8830,8830,8830,8830,0
20230911,173200,105224270,8830,8830,8830,8830,0
20230911,173100,105224270,8830,8830,8830,8830,0
20230911,173000,105224270,8830,8830,8830,8830,0
20230911,172900,105224270,8830,8830,8830,8830,0
20230911,172800,105224270,8830,8830,8830,8830,0
20230911,172700,105224270,8830,8830,8830,8830,0
20230911,172600,105224270,8830,8830,8830,8830,0
20230911,172500,105224270,8830,8830,8830,8830,0
20230911,172400,105224270,8830,8830,8830,8830,0
20230911,172300,105224270,8830,8830,8830,8830,0
20230911,172200,105224270,8830,8830,8830,8830,0
20230911,172100,105224270,8830,8830,8830,8830,0
20230911,172000,105224270,8830,8830,8830,8830,0
20230911,171900,105224270,8830,8830,8830,8830,0
20230911,171800,105224270,8830,8830,8830,8830,0
20230911,171700,105224270,8830,8830,8830,8830,106
20230911,171600,105224270,8830,8830,8830,8830,0
20230911,171500,105224270,8830,8830,8830,8830,0
20230911,171400,105224270,8830,8830,8830,8830,0
20230911,171300,105224270,8830,8830,8830,8830,0
20230911,171200,105224270,8830,8830,8830,8830,0
20230911,171100,105224270,8830,8830,8830,8830,0
20230911,171000,105224270,8830,8830,8830,8830,0
20230911,170900,105224270,8830,8830,8830,8830,0
20230911,170800,105224270,8830,8830,8830,8830,0
20230911,170700,105224270,8830,8830,8830,8830,0
20230911,170600,105224270,8830,8830,8830,8830,0
20230911,170500,105224270,8830,8830,8830,8830,0
20230911,170400,105224270,8830,8830,8830,8830,0
20230911,170300,105224270,8830,8830,8830,8830,0
20230911,170200,105224270,8830,8830,8830,8830,0
20230911,170100,105224270,8830,8830,8830,8830,0
20230911,170000,105224270,8830,8830,8830,8830,0
20230911,165900,105224270,8830,8830,8830,8830,0
20230911,165800,105224270,8830,8830,8830,8830,0
20230911,165700,105224270,8830,8830,8830,8830,0
20230911,165600,105224270,8830,8830,8830,8830,0
20230911,165500,105224270,8830,8830,8830,8830,0
20230911,165400,105224270,8830,8830,8830,8830,0
20230911,165300,105224270,8830,8830,8830,8830,0
20230911,165200,105224270,8830,8830,8830,8830,0
20230911,165100,105224270,8830,8830,8830,8830,0
20230911,165000,105224270,8830,8830,8830,8830,0
20230911,164900,105224270,8830,8830,8830,8830,0
20230911,164800,105224270,8830,8830,8830,8830,0
20230911,164700,105224270,8830,8830,8830,8830,106
20230911,164600,105224270,8830,8830,8830,8830,0
20230911,164500,105224270,8830,8830,8830,8830,0
20230911,164400,105224270,8830,8830,8830,8830,0
20230911,164300,105224270,8830,8830,8830,8830,0
20230911,164200,105224270,8830,8830,8830,8830,0
20230911,164100,105224270,8830,8830,8830,8830,0
20230911,164000,105224270,8830,8830,8830,8830,0
20230911,163900,105224270,8830,8830,8830,8830,0
20230911,163800,105224270,8830,8830,8830,8830,0
20230911,163700,105224270,8830,8830,8830,8830,0
20230911,163600,105224270,8830,8830,8830,8830,0
20230911,163500,105224270,8830,8830,8830,8830,0
20230911,163400,105224270,8830,8830,8830,8830,0
20230911,163300,105224270,8830,8830,8830,8830,0
20230911,163200,105224270,8830,8830,8830,8830,0
20230911,163100,105224270,8830,8830,8830,8830,0
20230911,163000,105224270,8830,8830,8830,8830,0
20230911,162900,105224270,8830,8830,8830,8830,0
20230911,162800,105224270,8830,8830,8830,8830,0
20230911,162700,105224270,8830,8830,8830,8830,0
20230911,162600,105224270,8830,8830,8830,8830,0
20230911,162500,105224270,8830,8830,8830,8830,0
20230911,162400,105224270,8830,8830,8830,8830,0
20230911,162300,105224270,8830,8830,8830,8830,0
20230911,162200,105224270,8830,8830,8830,8830,0
20230911,162100,105224270,8830,8830,8830,8830,0
20230911,162000,105224270,8830,8830,8830,8830,0
20230911,161900,105224270,8830,8830,8830,8830,0
20230911,161800,105224270,8830,8830,8830,8830,0
20230911,161700,105224270,8830,8830,8830,8830,106
20230911,161600,105224270,8830,8830,8830,8830,0
20230911,161500,105224270,8830,8830,8830,8830,0
20230911,161400,105224270,8830,8830,8830,8830,0
20230911,161300,105224270,8830,8830,8830,8830,0
20230911,161200,105224270,8830,8830,8830,8830,0
20230911,161100,105224270,8830,8830,8830,8830,0
20230911,161000,105224270,8830,8830,8830,8830,0
20230911,160900,105224270,8830,8830,8830,8830,0
20230911,160800,105224270,8830,8830,8830,8830,0
20230911,160700,105224270,8830,8830,8830,8830,0
20230911,160600,105224270,8830,8830,8830,8830,0
20230911,160500,105224270,8830,8830,8830,8830,0
20230911,160400,105224270,8830,8830,8830,8830,0
20230911,160300,105224270,8830,8830,8830,8830,0
20230911,160200,105224270,8830,8830,8830,8830,0
20230911,160100,105224270,8830,8830,8830,8830,0
20230911,160000,105224270,8830,8830,8830,8830,0
20230911,155900,105224270,8830,8830,8830,8830,0
20230911,155800,105224270,8830,8830,8830,8830,0
20230911,155700,105224270,8830,8830,8830,8830,0
20230911,155600,105224270,8830,8830,8830,8830,0
20230911,155500,105224270,8830,8830,8830,8830,0
20230911,155400,105224270,8830,8830,8830,8830,0
20230911,155300,105224270,8830,8830,8830,8830,0
20230911,155200,105224270,8830,8830,8830,8830,0
20230911,155100,105224270,8830,8830,8830,8830,0
20230911,155000,105224270,8830,8830,8830,8830,0
20230911,154900,105224270,8830,8830,8830,8830,0
20230911,154800,105224270,8830,8830,8830,8830,0
20230911,154700,105224270,8830,8830,8830,8830,106
20230911,154600,105224270,8830,8830,8830,8830,0
20230911,154500,105224270,8830,8830,8830,8830,0
20230911,154400,105224270,8830,8830,8830,8830,0
20230911,154300,105224270,8830,8830,8830,8830,0
20230911,154200,105224270,8830,8830,8830,8830,0
20230911,154100,105224270,8830,8830,8830,8830,0
20230911,154000,105224270,8830,8830,8830,8830,0
20230911,153900,105224270,8830,8830,8830,8830,0
20230911,153800,105224270,8830,8830,8830,8830,0
20230911,153700,105224270,8830,8830,8830,8830,0
20230911,153600,105224270,8830,8830,8830,8830,0
20230911,153500,105224270,8830,8830,8830,8830,0
20230911,153400,105224270,8830,8830,8830,8830,0
20230911,153300,105224270,8830,8830,8830,8830,0
20230911,153200,105224270,8830,8830,8830,8830,0
20230911,153100,105224270,8830,8830,8830,8830,0
20230911,153000,105224270,8830,8830,8830,8830,106
20230911,152900,104288290,8820,8820,8820,8820,0
20230911,152800,104288290,8820,8820,8820,8820,0
20230911,152700,104288290,8820,8820,8820,8820,0
20230911,152600,104288290,8820,8820,8820,8820,0
20230911,152500,104288290,8820,8820,8820,8820,0
20230911,152400,104288290,8820,8820,8820,8820,0
20230911,152300,104288290,8820,8820,8820,8820,0
20230911,152200,104288290,8820,8820,8820,8820,0
20230911,152100,104288290,8820,8820,8820,8820,0
20230911,152000,104288290,8820,8820,8820,8820,0
20230911,151900,104288290,8820,8820,8820,8820,13
20230911,151800,104173630,8820,8820,8820,8820,21
20230911,151700,103988410,8820,8820,8820,8820,0
20230911,151600,103988410,8820,8820,8820,8820,11
20230911,151500,103891390,8830,8830,8830,8830,1
20230911,151400,103882560,8810,8810,8810,8810,0
20230911,151300,103882560,8810,8810,8810,8810,0
20230911,151200,103882560,8810,8810,8810,8810,0
20230911,151100,103882560,8810,8810,8810,8810,0
20230911,151000,103882560,8810,8810,8810,8810,0
20230911,150900,103882560,8810,8810,8810,8810,0
20230911,150800,103882560,8810,8810,8810,8810,0
20230911,150700,103882560,8810,8810,8810,8810,0
20230911,150600,103882560,8810,8810,8810,8810,10
20230911,150500,103794460,8810,8810,8810,8810,0
20230911,150400,103794460,8810,8810,8810,8810,0
20230911,150300,103794460,8810,8810,8810,8810,11
20230911,150200,103697550,8820,8820,8820,8820,1
20230911,150100,103688730,8810,8810,8810,8810,0
20230911,150000,103688730,8810,8810,8810,8810,0
20230911,145900,103688730,8810,8810,8810,8810,0
20230911,145800,103688730,8810,8810,8810,8810,0
20230911,145700,103688730,8810,8810,8810,8810,0
20230911,145600,103688730,8810,8810,8810,8810,0
20230911,145500,103688730,8810,8810,8810,8810,47
20230911,145400,103274660,8810,8810,8810,8810,4
20230911,145300,103239420,8790,8790,8790,8790,0
20230911,145200,103239420,8790,8790,8790,8790,0
20230911,145100,103239420,8790,8790,8790,8790,0
20230911,145000,103239420,8790,8790,8790,8790,0
20230911,144900,103239420,8790,8790,8790,8790,0
20230911,144800,103239420,8790,8790,8790,8790,0
20230911,144700,103239420,8790,8790,8790,8790,0
20230911,144600,103239420,8790,8790,8790,8790,0
20230911,144500,103239420,8790,8790,8790,8790,36
20230911,144400,102922980,8780,8780,8780,8780,0
20230911,144300,102922980,8780,8780,8780,8780,0
20230911,144200,102922980,8780,8790,8790,8780,56
20230911,144100,102430860,8790,8790,8790,8790,0
20230911,144000,102430860,8790,8790,8790,8790,0
20230911,143900,102430860,8790,8790,8790,8790,0
20230911,143800,102430860,8790,8790,8790,8790,0
20230911,143700,102430860,8790,8790,8790,8790,0
20230911,143600,102430860,8790,8790,8790,8790,0
20230911,143500,102430860,8790,8790,8790,8790,0
20230911,143400,102430860,8790,8790,8790,8790,0
20230911,143300,102430860,8790,8790,8790,8790,6
20230911,143200,102378120,8790,8790,8790,8790,0
20230911,143100,102378120,8790,8790,8790,8790,0
20230911,143000,102378120,8790,8790,8790,8790,0
20230911,142900,102378120,8790,8790,8790,8790,0
20230911,142800,102378120,8790,8790,8790,8790,0
20230911,142700,102378120,8790,8790,8790,8790,0
20230911,142600,102378120,8790,8790,8790,8790,0
20230911,142500,102378120,8790,8790,8790,8790,0
20230911,142400,102378120,8790,8790,8790,8790,0
20230911,142300,102378120,8790,8790,8790,8790,34
20230911,142200,102079260,8830,8830,8830,8830,0
20230911,142100,102079260,8830,8830,8830,8830,0
20230911,142000,102079260,8830,8830,8830,8830,0
20230911,141900,102079260,8830,8830,8830,8830,0
20230911,141800,102079260,8830,8830,8830,8830,0
20230911,141700,102079260,8830,8830,8830,8830,0
20230911,141600,102079260,8830,8830,8830,8830,0
20230911,141500,102079260,8830,8830,8830,8830,0
20230911,141400,102079260,8830,8830,8830,8830,0
20230911,141300,102079260,8830,8830,8830,8830,0
20230911,141200,102079260,8830,8830,8830,8830,0
20230911,141100,102079260,8830,8830,8830,8830,0
20230911,141000,102079260,8830,8800,8830,8800,500
20230911,140900,97668400,8790,8790,8790,8790,8
20230911,140800,97598080,8790,8800,8800,8790,208
20230911,140700,95767760,8790,8790,8790,8790,13
20230911,140600,95653490,8790,8790,8790,8790,0
20230911,140500,95653490,8790,8790,8790,8790,0
20230911,140400,95653490,8790,8790,8790,8790,2
20230911,140300,95635910,8790,8790,8790,8790,0
20230911,140200,95635910,8790,8790,8790,8790,23
20230911,140100,95433740,8790,8790,8790,8790,0
20230911,140000,95433740,8790,8790,8790,8790,0
20230911,135900,95433740,8790,8790,8790,8790,0
20230911,135800,95433740,8790,8790,8790,8790,0
20230911,135700,95433740,8790,8790,8790,8790,0
20230911,135600,95433740,8790,8790,8790,8790,0
20230911,135500,95433740,8790,8790,8790,8790,0
20230911,135400,95433740,8790,8790,8790,8790,0
20230911,135300,95433740,8790,8790,8790,8790,0
20230911,135200,95433740,8790,8790,8790,8790,24
20230911,135100,95222780,8790,8790,8790,8790,0
20230911,135000,95222780,8790,8790,8790,8790,8
20230911,134900,95152460,8800,8800,8800,8800,0
20230911,134800,95152460,8800,8800,8800,8800,0
20230911,134700,95152460,8800,8800,8800,8800,0
20230911,134600,95152460,8800,8800,8800,8800,0
20230911,134500,95152460,8800,8800,8800,8800,0
20230911,134400,95152460,8800,8800,8800,8800,0
20230911,134300,95152460,8800,8800,8800,8800,0
20230911,134200,95152460,8800,8800,8800,8800,0
20230911,134100,95152460,8800,8800,8800,8800,0
20230911,134000,95152460,8800,8800,8800,8800,0
20230911,133900,95152460,8800,8800,8800,8800,0
20230911,133800,95152460,8800,8800,8800,8800,6
20230911,133700,95099660,8810,8810,8810,8810,0
20230911,133600,95099660,8810,8810,8810,8810,0
20230911,133500,95099660,8810,8810,8810,8810,0
20230911,133400,95099660,8810,8810,8810,8810,0
20230911,133300,95099660,8810,8810,8810,8810,0
20230911,133200,95099660,8810,8810,8810,8810,0
20230911,133100,95099660,8810,8810,8810,8810,0
20230911,133000,95099660,8810,8810,8810,8810,0
20230911,132900,95099660,8810,8810,8810,8810,0
20230911,132800,95099660,8810,8810,8810,8810,0
20230911,132700,95099660,8810,8810,8810,8810,0
20230911,132600,95099660,8810,8810,8810,8810,0
20230911,132500,95099660,8810,8810,8810,8810,0
20230911,132400,95099660,8810,8810,8810,8810,0
20230911,132300,95099660,8810,8810,8810,8810,0
20230911,132200,95099660,8810,8810,8810,8810,0
20230911,132100,95099660,8810,8810,8810,8810,0
20230911,132000,95099660,8810,8810,8810,8810,0
20230911,131900,95099660,8810,8790,8810,8790,3
20230911,131800,95073250,8790,8790,8790,8790,0
20230911,131700,95073250,8790,8790,8790,8790,0
20230911,131600,95073250,8790,8790,8790,8790,0
20230911,131500,95073250,8790,8790,8790,8790,0
20230911,131400,95073250,8790,8790,8790,8790,0
20230911,131300,95073250,8790,8790,8790,8790,0
20230911,131200,95073250,8790,8790,8790,8790,0
20230911,131100,95073250,8790,8790,8790,8790,0
20230911,131000,95073250,8790,8790,8790,8790,0
20230911,130900,95073250,8790,8790,8790,8790,0
20230911,130800,95073250,8790,8790,8790,8790,0
20230911,130700,95073250,8790,8790,8790,8790,0
20230911,130600,95073250,8790,8790,8790,8790,0
20230911,130500,95073250,8790,8790,8790,8790,0
20230911,130400,95073250,8790,8790,8790,8790,0
20230911,130300,95073250,8790,8800,8800,8790,58
20230911,130200,94563420,8800,8800,8800,8800,0
20230911,130100,94563420,8800,8800,8800,8800,0
20230911,130000,94563420,8800,8800,8800,8800,0
20230911,125900,94563420,8800,8800,8800,8800,0
20230911,125800,94563420,8800,8800,8800,8800,0
20230911,125700,94563420,8800,8800,8800,8800,0
20230911,125600,94563420,8800,8800,8800,8800,0
20230911,125500,94563420,8800,8800,8800,8800,0
20230911,125400,94563420,8800,8800,8800,8800,0
20230911,125300,94563420,8800,8800,8800,8800,0
20230911,125200,94563420,8800,8800,8800,8800,0
20230911,125100,94563420,8800,8800,8800,8800,0
20230911,125000,94563420,8800,8800,8800,8800,0
20230911,124900,94563420,8800,8800,8800,8800,0
20230911,124800,94563420,8800,8800,8800,8800,0
20230911,124700,94563420,8800,8800,8800,8800,0
20230911,124600,94563420,8800,8800,8800,8800,0
20230911,124500,94563420,8800,8800,8800,8800,0
20230911,124400,94563420,8800,8800,8800,8800,30
20230911,124300,94299420,8800,8800,8800,8800,3
20230911,124200,94273020,8780,8780,8780,8780,0
20230911,124100,94273020,8780,8780,8780,8780,0
20230911,124000,94273020,8780,8790,8790,8770,294
20230911,123900,91694000,8780,8780,8780,8780,0
20230911,123800,91694000,8780,8780,8780,8780,0
20230911,123700,91694000,8780,8780,8780,8780,0
20230911,123600,91694000,8780,8780,8780,8780,0
20230911,123500,91694000,8780,8780,8780,8780,0
20230911,123400,91694000,8780,8780,8780,8780,6
20230911,123300,91641320,8780,8780,8780,8780,0
20230911,123200,91641320,8780,8780,8780,8780,0
20230911,123100,91641320,8780,8780,8780,8780,0
20230911,123000,91641320,8780,8780,8780,8780,0
20230911,122900,91641320,8780,8780,8780,8780,0
20230911,122800,91641320,8780,8780,8780,8780,10
20230911,122700,91553520,8780,8780,8780,8780,0
20230911,122600,91553520,8780,8780,8780,8780,0
20230911,122500,91553520,8780,8780,8780,8780,0
20230911,122400,91553520,8780,8780,8780,8780,0
20230911,122300,91553520,8780,8780,8780,8780,0
20230911,122200,91553520,8780,8780,8780,8780,0
20230911,122100,91553520,8780,8780,8780,8780,0
20230911,122000,91553520,8780,8780,8780,8780,0
20230911,121900,91553520,8780,8780,8780,8780,0
20230911,121800,91553520,8780,8780,8780,8780,0
20230911,121700,91553520,8780,8780,8780,8780,0
20230911,121600,91553520,8780,8780,8780,8780,3
20230911,121500,91527180,8810,8810,8810,8810,0
20230911,121400,91527180,8810,8810,8810,8810,2
20230911,121300,91509560,8810,8810,8810,8810,1
20230911,121200,91500750,8770,8770,8770,8770,0
20230911,121100,91500750,8770,8770,8770,8770,0
20230911,121000,91500750,8770,8770,8770,8770,0
20230911,120900,91500750,8770,8770,8770,8770,0
20230911,120800,91500750,8770,8770,8770,8770,0
20230911,120700,91500750,8770,8770,8770,8770,0
20230911,120600,91500750,8770,8770,8770,8770,0
20230911,120500,91500750,8770,8770,8770,8770,0
20230911,120400,91500750,8770,8770,8770,8770,0
20230911,120300,91500750,8770,8770,8770,8770,0
20230911,120200,91500750,8770,8770,8770,8770,16
20230911,120100,91360430,8750,8750,8750,8750,0
20230911,120000,91360430,8750,8750,8750,8750,0
20230911,115900,91360430,8750,8750,8750,8750,0
20230911,115800,91360430,8750,8750,8750,8750,0
20230911,115700,91360430,8750,8750,8750,8750,0
20230911,115600,91360430,8750,8750,8750,8750,0
20230911,115500,91360430,8750,8750,8750,8750,0
20230911,115400,91360430,8750,8750,8750,8750,0
20230911,115300,91360430,8750,8780,8780,8750,145
20230911,115200,90090930,8810,8810,8810,8810,0
20230911,115100,90090930,8810,8810,8810,8810,0
20230911,115000,90090930,8810,8810,8810,8810,0
20230911,114900,90090930,8810,8810,8810,8810,0
20230911,114800,90090930,8810,8810,8810,8810,0
20230911,114700,90090930,8810,8810,8810,8810,0
20230911,114600,90090930,8810,8810,8810,8810,0
20230911,114500,90090930,8810,8810,8810,8810,0
20230911,114400,90090930,8810,8810,8810,8810,0
20230911,114300,90090930,8810,8810,8810,8810,1
20230911,114200,90082120,8810,8810,8810,8810,0
20230911,114100,90082120,8810,8810,8810,8810,0
20230911,114000,90082120,8810,8810,8810,8810,0
20230911,113900,90082120,8810,8810,8810,8810,0
20230911,113800,90082120,8810,8810,8810,8810,0
20230911,113700,90082120,8810,8810,8810,8810,0
20230911,113600,90082120,8810,8810,8810,8810,0
20230911,113500,90082120,8810,8810,8810,8810,0
20230911,113400,90082120,8810,8810,8810,8810,0
20230911,113300,90082120,8810,8810,8810,8810,1
20230911,113200,90073310,8750,8750,8750,8750,0
20230911,113100,90073310,8750,8750,8750,8750,0
20230911,113000,90073310,8750,8750,8750,8750,0
20230911,112900,90073310,8750,8750,8750,8750,0
20230911,112800,90073310,8750,8750,8750,8750,0
20230911,112700,90073310,8750,8750,8750,8750,0
20230911,112600,90073310,8750,8780,8780,8750,935
20230911,112500,81890520,8780,8780,8780,8780,2
20230911,112400,81872960,8780,8780,8780,8780,0
20230911,112300,81872960,8780,8780,8780,8780,1
20230911,112200,81864180,8780,8780,8780,8780,0
20230911,112100,81864180,8780,8800,8800,8780,1202
20230911,112000,71302720,8800,8800,8800,8800,0
20230911,111900,71302720,8800,8800,8800,8800,0
20230911,111800,71302720,8800,8800,8800,8800,0
20230911,111700,71302720,8800,8800,8800,8800,0
20230911,111600,71302720,8800,8800,8800,8800,0
20230911,111500,71302720,8800,8800,8800,8800,0
20230911,111400,71302720,8800,8800,8800,8800,0
20230911,111300,71302720,8800,8800,8800,8800,0
20230911,111200,71302720,8800,8800,8800,8800,0
20230911,111100,71302720,8800,8800,8800,8800,0
20230911,111000,71302720,8800,8800,8800,8800,1
20230911,110900,71293920,8830,8830,8830,8830,0
20230911,110800,71293920,8830,8830,8830,8830,0
20230911,110700,71293920,8830,8830,8830,8830,0
20230911,110600,71293920,8830,8830,8830,8830,0
20230911,110500,71293920,8830,8830,8830,8830,0
20230911,110400,71293920,8830,8830,8830,8830,0
20230911,110300,71293920,8830,8830,8830,8830,0
20230911,110200,71293920,8830,8830,8830,8830,0
20230911,110100,71293920,8830,8830,8830,8830,0
20230911,110000,71293920,8830,8830,8830,8830,0
20230911,105900,71293920,8830,8830,8830,8830,0
20230911,105800,71293920,8830,8830,8830,8830,0
20230911,105700,71293920,8830,8830,8830,8830,0
20230911,105600,71293920,8830,8830,8830,8830,0
20230911,105500,71293920,8830,8830,8830,8830,0
20230911,105400,71293920,8830,8830,8830,8830,0
20230911,105300,71293920,8830,8830,8830,8830,0
20230911,105200,71293920,8830,8830,8830,8830,0
20230911,105100,71293920,8830,8830,8830,8830,0
20230911,105000,71293920,8830,8830,8830,8830,91
20230911,104900,70490390,8830,8830,8830,8830,0
20230911,104800,70490390,8830,8830,8830,8830,12
20230911,104700,70384430,8830,8830,8830,8830,0
20230911,104600,70384430,8830,8830,8830,8830,0
20230911,104500,70384430,8830,8830,8830,8830,1
20230911,104400,70375600,8800,8800,8800,8800,0
20230911,104300,70375600,8800,8800,8800,8800,0
20230911,104200,70375600,8800,8800,8800,8800,0
20230911,104100,70375600,8800,8800,8800,8800,0
20230911,104000,70375600,8800,8800,8800,8800,52
20230911,103900,69918000,8810,8810,8810,8810,0
20230911,103800,69918000,8810,8810,8810,8810,0
20230911,103700,69918000,8810,8810,8810,8810,2
20230911,103600,69900380,8840,8840,8840,8840,0
20230911,103500,69900380,8840,8840,8840,8840,0
20230911,103400,69900380,8840,8840,8840,8840,0
20230911,103300,69900380,8840,8840,8840,8840,0
20230911,103200,69900380,8840,8840,8840,8840,0
20230911,103100,69900380,8840,8840,8840,8840,0
20230911,103000,69900380,8840,8840,8840,8840,4
20230911,102900,69865020,8840,8840,8840,8840,0
20230911,102800,69865020,8840,8840,8840,8840,0
20230911,102700,69865020,8840,8840,8840,8840,0
20230911,102600,69865020,8840,8840,8840,8840,0
20230911,102500,69865020,8840,8840,8840,8840,0
20230911,102400,69865020,8840,8840,8840,8840,18
20230911,102300,69705900,8840,8750,8840,8750,3002
20230911,102200,43257490,8750,8750,8750,8750,0
20230911,102100,43257490,8750,8750,8750,8750,0
20230911,102000,43257490,8750,8750,8750,8750,1
20230911,101900,43248740,8760,8760,8760,8760,0
20230911,101800,43248740,8760,8760,8760,8760,0
20230911,101700,43248740,8760,8760,8760,8760,0
20230911,101600,43248740,8760,8760,8760,8760,0
20230911,101500,43248740,8760,8760,8760,8760,0
20230911,101400,43248740,8760,8760,8760,8760,243
20230911,101300,41120060,8770,8770,8770,8770,0
20230911,101200,41120060,8770,8770,8770,8770,20
20230911,101100,40944660,8730,8730,8730,8730,0
20230911,101000,40944660,8730,8730,8730,8730,0
20230911,100900,40944660,8730,8730,8730,8730,0
20230911,100800,40944660,8730,8730,8730,8730,0
20230911,100700,40944660,8730,8730,8730,8730,0
20230911,100600,40944660,8730,8730,8730,8730,0
20230911,100500,40944660,8730,8730,8730,8730,0
20230911,100400,40944660,8730,8730,8730,8730,0
20230911,100300,40944660,8730,8730,8730,8730,0
20230911,100200,40944660,8730,8730,8730,8730,1
20230911,100100,40935930,8730,8730,8730,8730,5
20230911,100000,40892280,8730,8730,8730,8730,0
20230911,095900,40892280,8730,8730,8730,8730,0
20230911,095800,40892280,8730,8730,8730,8730,0
20230911,095700,40892280,8730,8730,8730,8730,0
20230911,095600,40892280,8730,8750,8750,8730,289
20230911,095500,38369150,8760,8760,8760,8760,0
20230911,095400,38369150,8760,8760,8760,8760,0
20230911,095300,38369150,8760,8760,8760,8760,0
20230911,095200,38369150,8760,8760,8760,8760,10
20230911,095100,38281550,8750,8750,8750,8750,0
20230911,095000,38281550,8750,8760,8760,8750,716
20230911,094900,32016540,8760,8760,8760,8760,0
20230911,094800,32016540,8760,8760,8760,8760,0
20230911,094700,32016540,8760,8760,8760,8760,1
20230911,094600,32007780,8770,8770,8770,8770,1
20230911,094500,31999010,8750,8750,8750,8750,0
20230911,094400,31999010,8750,8770,8770,8750,78
20230911,094300,31316410,8770,8770,8770,8770,0
20230911,094200,31316410,8770,8770,8770,8770,21
20230911,094100,31132240,8770,8750,8770,8750,146
20230911,094000,29853260,8740,8750,8750,8710,427
20230911,093900,26133090,8750,8730,8750,8730,4
20230911,093800,26098150,8710,8750,8750,8710,1430
20230911,093700,13616840,8830,8830,8830,8830,0
20230911,093600,13616840,8830,8830,8830,8830,0
20230911,093500,13616840,8830,8830,8830,8830,0
20230911,093400,13616840,8830,8830,8830,8830,1
20230911,093300,13608010,8830,8830,8830,8830,1
20230911,093200,13599180,8830,8830,8830,8830,0
20230911,093100,13599180,8830,8830,8830,8830,1
20230911,093000,13590350,8830,8820,8830,8820,13
20230911,092900,13475570,8820,8820,8820,8820,0
20230911,092800,13475570,8820,8820,8820,8820,0
20230911,092700,13475570,8820,8820,8820,8820,0
20230911,092600,13475570,8820,8820,8820,8820,0
20230911,092500,13475570,8820,8820,8820,8820,0
20230911,092400,13475570,8820,8820,8820,8820,0
20230911,092300,13475570,8820,8820,8820,8820,0
20230911,092200,13475570,8820,8820,8820,8820,0
20230911,092100,13475570,8820,8830,8830,8800,9
20230911,092000,13396320,8800,8800,8800,8800,5
20230911,091900,13352320,8750,8750,8750,8750,18
20230911,091800,13194820,8750,8750,8750,8750,119
20230911,091700,12153570,8750,8750,8750,8750,39
20230911,091600,11812320,8750,8750,8750,8750,0
20230911,091500,11812320,8750,8750,8750,8750,14
20230911,091400,11689820,8750,8750,8750,8750,0
20230911,091300,11689820,8750,8750,8750,8750,1
20230911,091200,11681070,8750,8750,8750,8750,20
20230911,091100,11506070,8750,8750,8750,8750,32
20230911,091000,11226070,8700,8700,8700,8700,0
20230911,090900,11226070,8700,8700,8700,8700,0
20230911,090800,11226070,8700,8720,8720,8700,979
20230911,090700,2698620,8720,8720,8720,8720,0
20230911,090600,2698620,8720,8770,8770,8720,133
20230911,090500,1533470,8720,8720,8720,8720,0
20230911,090400,1533470,8720,8750,8750,8720,108
20230911,090300,590280,8750,8800,8800,8750,22
20230911,090200,397230,8810,8810,8810,8810,0
20230911,090100,397230,8810,8810,8810,8810,0
20230911,090000,397230,8810,8830,8830,8810,45