stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191800,189933720,8690,8690,8690,8690,255
20230912,191700,189933720,8690,8690,8690,8690,0
20230912,191600,189933720,8690,8690,8690,8690,0
20230912,191500,189933720,8690,8690,8690,8690,0
20230912,191400,189933720,8690,8690,8690,8690,0
20230912,191300,189933720,8690,8690,8690,8690,0
20230912,191200,189933720,8690,8690,8690,8690,0
20230912,191100,189933720,8690,8690,8690,8690,0
20230912,191000,189933720,8690,8690,8690,8690,0
20230912,190900,189933720,8690,8690,8690,8690,0
20230912,190800,189933720,8690,8690,8690,8690,0
20230912,190700,189933720,8690,8690,8690,8690,0
20230912,190600,189933720,8690,8690,8690,8690,0
20230912,190500,189933720,8690,8690,8690,8690,0
20230912,190400,189933720,8690,8690,8690,8690,0
20230912,190300,189933720,8690,8690,8690,8690,0
20230912,190200,189933720,8690,8690,8690,8690,0
20230912,190100,189933720,8690,8690,8690,8690,0
20230912,190000,189933720,8690,8690,8690,8690,0
20230912,185900,189933720,8690,8690,8690,8690,0
20230912,185800,189933720,8690,8690,8690,8690,0
20230912,185700,189933720,8690,8690,8690,8690,0
20230912,185600,189933720,8690,8690,8690,8690,0
20230912,185500,189933720,8690,8690,8690,8690,0
20230912,185400,189933720,8690,8690,8690,8690,0
20230912,185300,189933720,8690,8690,8690,8690,0
20230912,185200,189933720,8690,8690,8690,8690,0
20230912,185100,189933720,8690,8690,8690,8690,0
20230912,185000,189933720,8690,8690,8690,8690,0
20230912,184900,189933720,8690,8690,8690,8690,0
20230912,184800,189933720,8690,8690,8690,8690,255
20230912,184700,189933720,8690,8690,8690,8690,0
20230912,184600,189933720,8690,8690,8690,8690,0
20230912,184500,189933720,8690,8690,8690,8690,0
20230912,184400,189933720,8690,8690,8690,8690,0
20230912,184300,189933720,8690,8690,8690,8690,0
20230912,184200,189933720,8690,8690,8690,8690,0
20230912,184100,189933720,8690,8690,8690,8690,0
20230912,184000,189933720,8690,8690,8690,8690,0
20230912,183900,189933720,8690,8690,8690,8690,0
20230912,183800,189933720,8690,8690,8690,8690,0
20230912,183700,189933720,8690,8690,8690,8690,0
20230912,183600,189933720,8690,8690,8690,8690,0
20230912,183500,189933720,8690,8690,8690,8690,0
20230912,183400,189933720,8690,8690,8690,8690,0
20230912,183300,189933720,8690,8690,8690,8690,0
20230912,183200,189933720,8690,8690,8690,8690,0
20230912,183100,189933720,8690,8690,8690,8690,0
20230912,183000,189933720,8690,8690,8690,8690,0
20230912,182900,189933720,8690,8690,8690,8690,0
20230912,182800,189933720,8690,8690,8690,8690,0
20230912,182700,189933720,8690,8690,8690,8690,0
20230912,182600,189933720,8690,8690,8690,8690,0
20230912,182500,189933720,8690,8690,8690,8690,0
20230912,182400,189933720,8690,8690,8690,8690,0
20230912,182300,189933720,8690,8690,8690,8690,0
20230912,182200,189933720,8690,8690,8690,8690,0
20230912,182100,189933720,8690,8690,8690,8690,0
20230912,182000,189933720,8690,8690,8690,8690,0
20230912,181900,189933720,8690,8690,8690,8690,0
20230912,181800,189933720,8690,8690,8690,8690,255
20230912,181700,189933720,8690,8690,8690,8690,0
20230912,181600,189933720,8690,8690,8690,8690,0
20230912,181500,189933720,8690,8690,8690,8690,0
20230912,181400,189933720,8690,8690,8690,8690,0
20230912,181300,189933720,8690,8690,8690,8690,0
20230912,181200,189933720,8690,8690,8690,8690,0
20230912,181100,189933720,8690,8690,8690,8690,0
20230912,181000,189933720,8690,8690,8690,8690,0
20230912,180900,189933720,8690,8690,8690,8690,0
20230912,180800,189933720,8690,8690,8690,8690,0
20230912,180700,189933720,8690,8690,8690,8690,0
20230912,180600,189933720,8690,8690,8690,8690,0
20230912,180500,189933720,8690,8690,8690,8690,0
20230912,180400,189933720,8690,8690,8690,8690,0
20230912,180300,189933720,8690,8690,8690,8690,0
20230912,180200,189933720,8690,8690,8690,8690,0
20230912,180100,189933720,8690,8690,8690,8690,0
20230912,180000,189933720,8690,8690,8690,8690,0
20230912,175900,189933720,8690,8690,8690,8690,0
20230912,175800,189933720,8690,8690,8690,8690,0
20230912,175700,189933720,8690,8690,8690,8690,0
20230912,175600,189933720,8690,8690,8690,8690,0
20230912,175500,189933720,8690,8690,8690,8690,0
20230912,175400,189933720,8690,8690,8690,8690,0
20230912,175300,189933720,8690,8690,8690,8690,0
20230912,175200,189933720,8690,8690,8690,8690,0
20230912,175100,189933720,8690,8690,8690,8690,0
20230912,175000,189933720,8690,8690,8690,8690,0
20230912,174900,189933720,8690,8690,8690,8690,0
20230912,174800,189933720,8690,8690,8690,8690,255
20230912,174700,189933720,8690,8690,8690,8690,0
20230912,174600,189933720,8690,8690,8690,8690,0
20230912,174500,189933720,8690,8690,8690,8690,0
20230912,174400,189933720,8690,8690,8690,8690,0
20230912,174300,189933720,8690,8690,8690,8690,0
20230912,174200,189933720,8690,8690,8690,8690,0
20230912,174100,189933720,8690,8690,8690,8690,0
20230912,174000,189933720,8690,8690,8690,8690,0
20230912,173900,189933720,8690,8690,8690,8690,0
20230912,173800,189933720,8690,8690,8690,8690,0
20230912,173700,189933720,8690,8690,8690,8690,0
20230912,173600,189933720,8690,8690,8690,8690,0
20230912,173500,189933720,8690,8690,8690,8690,0
20230912,173400,189933720,8690,8690,8690,8690,0
20230912,173300,189933720,8690,8690,8690,8690,0
20230912,173200,189933720,8690,8690,8690,8690,0
20230912,173100,189933720,8690,8690,8690,8690,0
20230912,173000,189933720,8690,8690,8690,8690,0
20230912,172900,189933720,8690,8690,8690,8690,0
20230912,172800,189933720,8690,8690,8690,8690,0
20230912,172700,189933720,8690,8690,8690,8690,0
20230912,172600,189933720,8690,8690,8690,8690,0
20230912,172500,189933720,8690,8690,8690,8690,0
20230912,172400,189933720,8690,8690,8690,8690,0
20230912,172300,189933720,8690,8690,8690,8690,0
20230912,172200,189933720,8690,8690,8690,8690,0
20230912,172100,189933720,8690,8690,8690,8690,0
20230912,172000,189933720,8690,8690,8690,8690,0
20230912,171900,189933720,8690,8690,8690,8690,0
20230912,171800,189933720,8690,8690,8690,8690,255
20230912,171700,189933720,8690,8690,8690,8690,0
20230912,171600,189933720,8690,8690,8690,8690,0
20230912,171500,189933720,8690,8690,8690,8690,0
20230912,171400,189933720,8690,8690,8690,8690,0
20230912,171300,189933720,8690,8690,8690,8690,0
20230912,171200,189933720,8690,8690,8690,8690,0
20230912,171100,189933720,8690,8690,8690,8690,0
20230912,171000,189933720,8690,8690,8690,8690,0
20230912,170900,189933720,8690,8690,8690,8690,0
20230912,170800,189933720,8690,8690,8690,8690,0
20230912,170700,189933720,8690,8690,8690,8690,0
20230912,170600,189933720,8690,8690,8690,8690,0
20230912,170500,189933720,8690,8690,8690,8690,0
20230912,170400,189933720,8690,8690,8690,8690,0
20230912,170300,189933720,8690,8690,8690,8690,0
20230912,170200,189933720,8690,8690,8690,8690,0
20230912,170100,189933720,8690,8690,8690,8690,0
20230912,170000,189933720,8690,8690,8690,8690,0
20230912,165900,189933720,8690,8690,8690,8690,0
20230912,165800,189933720,8690,8690,8690,8690,0
20230912,165700,189933720,8690,8690,8690,8690,0
20230912,165600,189933720,8690,8690,8690,8690,0
20230912,165500,189933720,8690,8690,8690,8690,0
20230912,165400,189933720,8690,8690,8690,8690,0
20230912,165300,189933720,8690,8690,8690,8690,0
20230912,165200,189933720,8690,8690,8690,8690,0
20230912,165100,189933720,8690,8690,8690,8690,0
20230912,165000,189933720,8690,8690,8690,8690,0
20230912,164900,189933720,8690,8690,8690,8690,0
20230912,164800,189933720,8690,8690,8690,8690,255
20230912,164700,189933720,8690,8690,8690,8690,0
20230912,164600,189933720,8690,8690,8690,8690,0
20230912,164500,189933720,8690,8690,8690,8690,0
20230912,164400,189933720,8690,8690,8690,8690,0
20230912,164300,189933720,8690,8690,8690,8690,0
20230912,164200,189933720,8690,8690,8690,8690,0
20230912,164100,189933720,8690,8690,8690,8690,0
20230912,164000,189933720,8690,8690,8690,8690,0
20230912,163900,189933720,8690,8690,8690,8690,0
20230912,163800,189933720,8690,8690,8690,8690,0
20230912,163700,189933720,8690,8690,8690,8690,0
20230912,163600,189933720,8690,8690,8690,8690,0
20230912,163500,189933720,8690,8690,8690,8690,0
20230912,163400,189933720,8690,8690,8690,8690,0
20230912,163300,189933720,8690,8690,8690,8690,0
20230912,163200,189933720,8690,8690,8690,8690,0
20230912,163100,189933720,8690,8690,8690,8690,0
20230912,163000,189933720,8690,8690,8690,8690,0
20230912,162900,189933720,8690,8690,8690,8690,0
20230912,162800,189933720,8690,8690,8690,8690,0
20230912,162700,189933720,8690,8690,8690,8690,0
20230912,162600,189933720,8690,8690,8690,8690,0
20230912,162500,189933720,8690,8690,8690,8690,0
20230912,162400,189933720,8690,8690,8690,8690,0
20230912,162300,189933720,8690,8690,8690,8690,0
20230912,162200,189933720,8690,8690,8690,8690,0
20230912,162100,189933720,8690,8690,8690,8690,0
20230912,162000,189933720,8690,8690,8690,8690,0
20230912,161900,189933720,8690,8690,8690,8690,0
20230912,161800,189933720,8690,8690,8690,8690,255
20230912,161700,189933720,8690,8690,8690,8690,0
20230912,161600,189933720,8690,8690,8690,8690,0
20230912,161500,189933720,8690,8690,8690,8690,0
20230912,161400,189933720,8690,8690,8690,8690,0
20230912,161300,189933720,8690,8690,8690,8690,0
20230912,161200,189933720,8690,8690,8690,8690,0
20230912,161100,189933720,8690,8690,8690,8690,0
20230912,161000,189933720,8690,8690,8690,8690,0
20230912,160900,189933720,8690,8690,8690,8690,0
20230912,160800,189933720,8690,8690,8690,8690,0
20230912,160700,189933720,8690,8690,8690,8690,0
20230912,160600,189933720,8690,8690,8690,8690,0
20230912,160500,189933720,8690,8690,8690,8690,0
20230912,160400,189933720,8690,8690,8690,8690,0
20230912,160300,189933720,8690,8690,8690,8690,0
20230912,160200,189933720,8690,8690,8690,8690,0
20230912,160100,189933720,8690,8690,8690,8690,0
20230912,160000,189933720,8690,8690,8690,8690,0
20230912,155900,189933720,8690,8690,8690,8690,0
20230912,155800,189933720,8690,8690,8690,8690,0
20230912,155700,189933720,8690,8690,8690,8690,0
20230912,155600,189933720,8690,8690,8690,8690,0
20230912,155500,189933720,8690,8690,8690,8690,0
20230912,155400,189933720,8690,8690,8690,8690,0
20230912,155300,189933720,8690,8690,8690,8690,0
20230912,155200,189933720,8690,8690,8690,8690,0
20230912,155100,189933720,8690,8690,8690,8690,0
20230912,155000,189933720,8690,8690,8690,8690,0
20230912,154900,189933720,8690,8690,8690,8690,0
20230912,154800,189933720,8690,8690,8690,8690,255
20230912,154700,189933720,8690,8690,8690,8690,0
20230912,154600,189933720,8690,8690,8690,8690,0
20230912,154500,189933720,8690,8690,8690,8690,0
20230912,154400,189933720,8690,8690,8690,8690,0
20230912,154300,189933720,8690,8690,8690,8690,0
20230912,154200,189933720,8690,8690,8690,8690,0
20230912,154100,189933720,8690,8690,8690,8690,0
20230912,154000,189933720,8690,8690,8690,8690,0
20230912,153900,189933720,8690,8690,8690,8690,0
20230912,153800,189933720,8690,8690,8690,8690,0
20230912,153700,189933720,8690,8690,8690,8690,0
20230912,153600,189933720,8690,8690,8690,8690,0
20230912,153500,189933720,8690,8690,8690,8690,0
20230912,153400,189933720,8690,8690,8690,8690,0
20230912,153300,189933720,8690,8690,8690,8690,0
20230912,153200,189933720,8690,8690,8690,8690,0
20230912,153100,189933720,8690,8690,8690,8690,0
20230912,153000,189933720,8690,8690,8690,8690,255
20230912,152900,187717770,8640,8640,8640,8640,0
20230912,152800,187717770,8640,8640,8640,8640,0
20230912,152700,187717770,8640,8640,8640,8640,0
20230912,152600,187717770,8640,8640,8640,8640,0
20230912,152500,187717770,8640,8640,8640,8640,0
20230912,152400,187717770,8640,8640,8640,8640,0
20230912,152300,187717770,8640,8640,8640,8640,0
20230912,152200,187717770,8640,8640,8640,8640,0
20230912,152100,187717770,8640,8640,8640,8640,0
20230912,152000,187717770,8640,8640,8640,8640,0
20230912,151900,187717770,8640,8640,8640,8620,571
20230912,151800,182786630,8640,8640,8640,8640,0
20230912,151700,182786630,8640,8590,8640,8590,462
20230912,151600,178809070,8600,8600,8600,8600,25
20230912,151500,178594070,8610,8600,8650,8600,640
20230912,151400,173081300,8600,8600,8600,8600,0
20230912,151300,173081300,8600,8600,8600,8600,0
20230912,151200,173081300,8600,8600,8600,8600,0
20230912,151100,173081300,8600,8600,8600,8600,0
20230912,151000,173081300,8600,8600,8600,8600,400
20230912,150900,169641300,8600,8600,8600,8600,10
20230912,150800,169555300,8590,8590,8590,8590,102
20230912,150700,168679120,8590,8590,8590,8590,26
20230912,150600,168455780,8600,8630,8630,8590,182
20230912,150500,166888260,8620,8600,8700,8600,552
20230912,150400,162114870,8600,8590,8600,8590,11
20230912,150300,162020280,8590,8590,8590,8590,1
20230912,150200,162011690,8590,8590,8590,8590,33
20230912,150100,161728220,8580,8580,8580,8580,0
20230912,150000,161728220,8580,8580,8580,8580,0
20230912,145900,161728220,8580,8580,8580,8580,0
20230912,145800,161728220,8580,8580,8580,8580,0
20230912,145700,161728220,8580,8580,8580,8580,0
20230912,145600,161728220,8580,8580,8580,8580,2
20230912,145500,161711060,8580,8580,8590,8580,12
20230912,145400,161608090,8580,8590,8590,8580,58
20230912,145300,161110190,8590,8600,8600,8590,103
20230912,145200,160224420,8590,8590,8590,8590,0
20230912,145100,160224420,8590,8590,8590,8590,6
20230912,145000,160172880,8590,8590,8590,8590,12
20230912,144900,160069800,8590,8590,8600,8590,159
20230912,144800,158702420,8600,8590,8600,8590,35
20230912,144700,158401760,8590,8590,8590,8590,0
20230912,144600,158401760,8590,8590,8590,8590,8
20230912,144500,158333040,8590,8590,8590,8590,7
20230912,144400,158272910,8600,8600,8600,8590,208
20230912,144300,156484180,8590,8590,8590,8590,0
20230912,144200,156484180,8590,8590,8590,8590,0
20230912,144100,156484180,8590,8590,8590,8590,0
20230912,144000,156484180,8590,8590,8590,8590,0
20230912,143900,156484180,8590,8590,8590,8590,0
20230912,143800,156484180,8590,8590,8590,8590,0
20230912,143700,156484180,8590,8590,8590,8590,0
20230912,143600,156484180,8590,8590,8590,8590,10
20230912,143500,156398280,8590,8590,8590,8590,1
20230912,143400,156389690,8590,8590,8590,8590,1
20230912,143300,156381100,8600,8600,8600,8600,35
20230912,143200,156080100,8600,8600,8600,8600,0
20230912,143100,156080100,8600,8600,8600,8600,0
20230912,143000,156080100,8600,8600,8600,8600,5
20230912,142900,156037100,8590,8590,8590,8590,0
20230912,142800,156037100,8590,8590,8590,8590,13
20230912,142700,155925430,8590,8590,8590,8590,7
20230912,142600,155865300,8590,8600,8600,8590,5
20230912,142500,155822330,8600,8600,8600,8600,124
20230912,142400,154755930,8600,8600,8600,8600,0
20230912,142300,154755930,8600,8600,8600,8600,0
20230912,142200,154755930,8600,8600,8600,8600,4
20230912,142100,154721530,8600,8600,8600,8600,0
20230912,142000,154721530,8600,8600,8600,8600,0
20230912,141900,154721530,8600,8600,8600,8600,0
20230912,141800,154721530,8600,8600,8600,8600,4
20230912,141700,154687130,8600,8600,8600,8600,0
20230912,141600,154687130,8600,8600,8600,8600,0
20230912,141500,154687130,8600,8600,8600,8600,4
20230912,141400,154652730,8600,8600,8600,8600,0
20230912,141300,154652730,8600,8600,8600,8600,0
20230912,141200,154652730,8600,8600,8600,8600,4
20230912,141100,154618330,8600,8600,8600,8600,0
20230912,141000,154618330,8600,8600,8600,8600,0
20230912,140900,154618330,8600,8600,8600,8600,1
20230912,140800,154609730,8600,8600,8600,8600,4
20230912,140700,154575330,8600,8600,8600,8600,0
20230912,140600,154575330,8600,8600,8600,8600,0
20230912,140500,154575330,8600,8600,8600,8600,4
20230912,140400,154540930,8600,8600,8600,8600,0
20230912,140300,154540930,8600,8600,8600,8600,0
20230912,140200,154540930,8600,8600,8600,8600,5
20230912,140100,154497930,8600,8600,8600,8600,18
20230912,140000,154343130,8600,8600,8600,8600,21
20230912,135900,154162530,8610,8620,8620,8610,360
20230912,135800,151059650,8620,8620,8620,8620,4
20230912,135700,151025170,8620,8620,8620,8620,8
20230912,135600,150956210,8620,8620,8620,8620,6
20230912,135500,150904490,8620,8620,8630,8620,55
20230912,135400,150429890,8630,8630,8630,8630,0
20230912,135300,150429890,8630,8630,8630,8630,0
20230912,135200,150429890,8630,8630,8630,8630,9
20230912,135100,150352220,8630,8630,8630,8630,1
20230912,135000,150343590,8630,8630,8630,8630,0
20230912,134900,150343590,8630,8630,8630,8630,0
20230912,134800,150343590,8630,8630,8630,8630,6
20230912,134700,150291810,8630,8630,8630,8630,0
20230912,134600,150291810,8630,8630,8630,8630,0
20230912,134500,150291810,8630,8630,8630,8630,0
20230912,134400,150291810,8630,8630,8630,8630,5
20230912,134300,150248660,8620,8620,8620,8620,0
20230912,134200,150248660,8620,8620,8620,8620,4
20230912,134100,150214180,8620,8620,8620,8620,0
20230912,134000,150214180,8620,8620,8620,8620,0
20230912,133900,150214180,8620,8620,8620,8620,12
20230912,133800,150110740,8620,8620,8620,8620,11
20230912,133700,150015920,8620,8630,8630,8620,312
20230912,133600,147326470,8620,8620,8620,8620,0
20230912,133500,147326470,8620,8620,8620,8620,0
20230912,133400,147326470,8620,8620,8620,8620,0
20230912,133300,147326470,8620,8620,8620,8620,0
20230912,133200,147326470,8620,8620,8620,8620,1
20230912,133100,147317850,8630,8630,8630,8630,0
20230912,133000,147317850,8630,8630,8630,8630,50
20230912,132900,146886350,8630,8630,8630,8630,0
20230912,132800,146886350,8630,8630,8630,8630,1
20230912,132700,146877720,8630,8630,8630,8630,0
20230912,132600,146877720,8630,8630,8630,8630,1
20230912,132500,146869090,8630,8630,8630,8630,0
20230912,132400,146869090,8630,8630,8630,8630,0
20230912,132300,146869090,8630,8630,8630,8630,0
20230912,132200,146869090,8630,8630,8630,8630,10
20230912,132100,146782790,8630,8630,8630,8630,0
20230912,132000,146782790,8630,8630,8630,8630,0
20230912,131900,146782790,8630,8630,8630,8630,0
20230912,131800,146782790,8630,8630,8630,8630,1
20230912,131700,146774160,8630,8630,8630,8630,0
20230912,131600,146774160,8630,8630,8630,8630,0
20230912,131500,146774160,8630,8630,8630,8630,0
20230912,131400,146774160,8630,8630,8630,8630,10
20230912,131300,146687860,8630,8630,8630,8630,0
20230912,131200,146687860,8630,8630,8630,8630,0
20230912,131100,146687860,8630,8630,8630,8630,0
20230912,131000,146687860,8630,8630,8630,8630,0
20230912,130900,146687860,8630,8630,8630,8630,0
20230912,130800,146687860,8630,8630,8630,8630,0
20230912,130700,146687860,8630,8630,8630,8630,0
20230912,130600,146687860,8630,8630,8630,8630,0
20230912,130500,146687860,8630,8630,8630,8630,1
20230912,130400,146679230,8630,8630,8630,8630,0
20230912,130300,146679230,8630,8630,8630,8630,0
20230912,130200,146679230,8630,8630,8630,8630,0
20230912,130100,146679230,8630,8630,8630,8630,0
20230912,130000,146679230,8630,8630,8630,8630,0
20230912,125900,146679230,8630,8630,8630,8630,0
20230912,125800,146679230,8630,8630,8630,8630,1
20230912,125700,146670600,8630,8630,8630,8630,0
20230912,125600,146670600,8630,8630,8630,8630,0
20230912,125500,146670600,8630,8630,8630,8630,0
20230912,125400,146670600,8630,8630,8630,8630,0
20230912,125300,146670600,8630,8630,8630,8630,75
20230912,125200,146023350,8620,8620,8620,8620,0
20230912,125100,146023350,8620,8620,8620,8620,0
20230912,125000,146023350,8620,8620,8620,8620,1
20230912,124900,146014730,8630,8630,8630,8630,0
20230912,124800,146014730,8630,8630,8630,8630,2
20230912,124700,145997470,8630,8630,8630,8630,0
20230912,124600,145997470,8630,8630,8630,8630,0
20230912,124500,145997470,8630,8630,8630,8630,2
20230912,124400,145980210,8630,8630,8630,8630,0
20230912,124300,145980210,8630,8630,8630,8630,0
20230912,124200,145980210,8630,8630,8630,8630,2
20230912,124100,145962950,8630,8630,8630,8630,0
20230912,124000,145962950,8630,8630,8630,8630,0
20230912,123900,145962950,8630,8630,8630,8630,0
20230912,123800,145962950,8630,8630,8630,8630,0
20230912,123700,145962950,8630,8630,8630,8630,0
20230912,123600,145962950,8630,8630,8630,8630,0
20230912,123500,145962950,8630,8630,8630,8630,0
20230912,123400,145962950,8630,8630,8630,8630,0
20230912,123300,145962950,8630,8630,8630,8630,0
20230912,123200,145962950,8630,8630,8630,8630,0
20230912,123100,145962950,8630,8630,8630,8630,1
20230912,123000,145954320,8630,8630,8630,8630,0
20230912,122900,145954320,8630,8630,8630,8630,1
20230912,122800,145945690,8620,8620,8620,8620,0
20230912,122700,145945690,8620,8620,8620,8620,0
20230912,122600,145945690,8620,8620,8620,8620,0
20230912,122500,145945690,8620,8620,8620,8620,0
20230912,122400,145945690,8620,8620,8620,8620,23
20230912,122300,145747430,8620,8620,8620,8620,2
20230912,122200,145730190,8620,8620,8620,8620,0
20230912,122100,145730190,8620,8620,8620,8620,1
20230912,122000,145721570,8620,8620,8620,8620,0
20230912,121900,145721570,8620,8620,8620,8620,0
20230912,121800,145721570,8620,8620,8620,8620,0
20230912,121700,145721570,8620,8620,8620,8620,0
20230912,121600,145721570,8620,8620,8620,8620,0
20230912,121500,145721570,8620,8620,8620,8620,0
20230912,121400,145721570,8620,8620,8620,8620,0
20230912,121300,145721570,8620,8620,8620,8620,1
20230912,121200,145712950,8620,8620,8620,8620,0
20230912,121100,145712950,8620,8620,8620,8620,0
20230912,121000,145712950,8620,8620,8620,8620,2
20230912,120900,145695710,8620,8620,8620,8620,1
20230912,120800,145687090,8620,8620,8620,8620,0
20230912,120700,145687090,8620,8620,8620,8620,1
20230912,120600,145678470,8600,8600,8600,8600,0
20230912,120500,145678470,8600,8600,8600,8600,0
20230912,120400,145678470,8600,8600,8600,8600,0
20230912,120300,145678470,8600,8600,8600,8600,0
20230912,120200,145678470,8600,8600,8600,8600,0
20230912,120100,145678470,8600,8600,8600,8600,0
20230912,120000,145678470,8600,8600,8600,8600,0
20230912,115900,145678470,8600,8600,8600,8600,0
20230912,115800,145678470,8600,8600,8600,8600,0
20230912,115700,145678470,8600,8600,8600,8600,3
20230912,115600,145652670,8580,8580,8580,8580,0
20230912,115500,145652670,8580,8580,8580,8580,0
20230912,115400,145652670,8580,8580,8580,8580,0
20230912,115300,145652670,8580,8580,8580,8580,7
20230912,115200,145592610,8580,8580,8580,8580,0
20230912,115100,145592610,8580,8580,8580,8580,200
20230912,115000,143876610,8610,8610,8610,8610,1
20230912,114900,143868000,8580,8580,8580,8580,0
20230912,114800,143868000,8580,8600,8600,8580,13
20230912,114700,143756290,8570,8620,8620,8570,1300
20230912,114600,132579080,8630,8630,8630,8630,0
20230912,114500,132579080,8630,8630,8630,8630,0
20230912,114400,132579080,8630,8630,8630,8630,1
20230912,114300,132570450,8630,8630,8630,8630,0
20230912,114200,132570450,8630,8630,8630,8630,2
20230912,114100,132553190,8630,8630,8630,8630,0
20230912,114000,132553190,8630,8630,8630,8630,0
20230912,113900,132553190,8630,8630,8630,8630,0
20230912,113800,132553190,8630,8630,8630,8630,2
20230912,113700,132535930,8630,8630,8630,8630,0
20230912,113600,132535930,8630,8630,8630,8630,1
20230912,113500,132527300,8630,8630,8630,8630,0
20230912,113400,132527300,8630,8630,8630,8630,108
20230912,113300,131595260,8630,8630,8630,8630,0
20230912,113200,131595260,8630,8630,8630,8630,12
20230912,113100,131491700,8630,8630,8630,8630,0
20230912,113000,131491700,8630,8630,8630,8630,1
20230912,112900,131483070,8650,8630,8650,8630,21
20230912,112800,131301450,8630,8630,8630,8630,1
20230912,112700,131292820,8630,8640,8640,8630,31
20230912,112600,131024990,8640,8640,8640,8640,0
20230912,112500,131024990,8640,8640,8640,8640,0
20230912,112400,131024990,8640,8640,8640,8640,0
20230912,112300,131024990,8640,8640,8640,8640,0
20230912,112200,131024990,8640,8630,8640,8630,13
20230912,112100,130912700,8630,8630,8630,8630,0
20230912,112000,130912700,8630,8630,8630,8630,0
20230912,111900,130912700,8630,8630,8630,8630,51
20230912,111800,130472570,8620,8620,8620,8620,0
20230912,111700,130472570,8620,8620,8620,8620,0
20230912,111600,130472570,8620,8620,8620,8620,0
20230912,111500,130472570,8620,8620,8620,8620,0
20230912,111400,130472570,8620,8630,8630,8620,172
20230912,111300,128989860,8620,8600,8620,8600,402
20230912,111200,125529130,8600,8610,8610,8600,475
20230912,111100,121439390,8600,8600,8600,8600,101
20230912,111000,120570790,8600,8600,8600,8600,0
20230912,110900,120570790,8600,8570,8600,8570,6
20230912,110800,120519340,8560,8580,8580,8560,1310
20230912,110700,109292120,8590,8590,8590,8590,1
20230912,110600,109283530,8580,8580,8580,8570,236
20230912,110500,107260700,8560,8600,8600,8560,1204
20230912,110400,96933430,8600,8570,8600,8570,1246
20230912,110300,86250250,8570,8650,8700,8420,2999
20230912,110200,60548170,8650,8720,8720,8650,3000
20230912,110100,34473860,8720,8720,8720,8720,0
20230912,110000,34473860,8720,8720,8720,8720,0
20230912,105900,34473860,8720,8720,8720,8720,0
20230912,105800,34473860,8720,8720,8720,8720,0
20230912,105700,34473860,8720,8720,8720,8720,0
20230912,105600,34473860,8720,8720,8720,8720,0
20230912,105500,34473860,8720,8720,8720,8720,0
20230912,105400,34473860,8720,8720,8720,8720,0
20230912,105300,34473860,8720,8720,8720,8720,0
20230912,105200,34473860,8720,8720,8720,8720,0
20230912,105100,34473860,8720,8720,8720,8720,0
20230912,105000,34473860,8720,8720,8720,8720,0
20230912,104900,34473860,8720,8720,8720,8720,0
20230912,104800,34473860,8720,8720,8720,8720,0
20230912,104700,34473860,8720,8720,8720,8720,0
20230912,104600,34473860,8720,8720,8720,8720,0
20230912,104500,34473860,8720,8720,8720,8720,0
20230912,104400,34473860,8720,8720,8720,8720,0
20230912,104300,34473860,8720,8720,8720,8720,0
20230912,104200,34473860,8720,8720,8720,8720,0
20230912,104100,34473860,8720,8720,8720,8720,1
20230912,104000,34465140,8730,8730,8730,8730,0
20230912,103900,34465140,8730,8730,8730,8730,30
20230912,103800,34203240,8730,8730,8730,8730,597
20230912,103700,28991430,8730,8740,8740,8730,78
20230912,103600,28310480,8730,8730,8730,8730,0
20230912,103500,28310480,8730,8730,8730,8730,0
20230912,103400,28310480,8730,8730,8730,8730,0
20230912,103300,28310480,8730,8730,8730,8730,26
20230912,103200,28083500,8730,8730,8730,8730,0
20230912,103100,28083500,8730,8730,8730,8730,0
20230912,103000,28083500,8730,8730,8730,8730,0
20230912,102900,28083500,8730,8730,8730,8730,0
20230912,102800,28083500,8730,8730,8730,8730,0
20230912,102700,28083500,8730,8740,8740,8730,10
20230912,102600,27996140,8730,8730,8730,8730,0
20230912,102500,27996140,8730,8730,8730,8730,0
20230912,102400,27996140,8730,8730,8730,8730,0
20230912,102300,27996140,8730,8730,8730,8730,0
20230912,102200,27996140,8730,8730,8730,8730,0
20230912,102100,27996140,8730,8730,8730,8730,0
20230912,102000,27996140,8730,8730,8730,8730,0
20230912,101900,27996140,8730,8730,8730,8730,0
20230912,101800,27996140,8730,8730,8730,8730,0
20230912,101700,27996140,8730,8730,8730,8730,0
20230912,101600,27996140,8730,8730,8730,8730,0
20230912,101500,27996140,8730,8730,8730,8730,0
20230912,101400,27996140,8730,8730,8730,8730,0
20230912,101300,27996140,8730,8730,8730,8730,0
20230912,101200,27996140,8730,8730,8730,8730,0
20230912,101100,27996140,8730,8730,8730,8730,0
20230912,101000,27996140,8730,8730,8730,8730,0
20230912,100900,27996140,8730,8730,8730,8730,0
20230912,100800,27996140,8730,8730,8730,8730,0
20230912,100700,27996140,8730,8730,8730,8730,0
20230912,100600,27996140,8730,8730,8730,8730,0
20230912,100500,27996140,8730,8730,8730,8730,0
20230912,100400,27996140,8730,8730,8730,8730,0
20230912,100300,27996140,8730,8730,8730,8730,0
20230912,100200,27996140,8730,8730,8730,8730,0
20230912,100100,27996140,8730,8730,8730,8730,0
20230912,100000,27996140,8730,8730,8730,8730,0
20230912,095900,27996140,8730,8730,8730,8730,0
20230912,095800,27996140,8730,8730,8730,8730,0
20230912,095700,27996140,8730,8730,8730,8730,0
20230912,095600,27996140,8730,8730,8730,8730,0
20230912,095500,27996140,8730,8730,8730,8730,0
20230912,095400,27996140,8730,8730,8730,8730,0
20230912,095300,27996140,8730,8730,8730,8730,0
20230912,095200,27996140,8730,8730,8730,8730,0
20230912,095100,27996140,8730,8730,8730,8730,12
20230912,095000,27891380,8730,8730,8730,8730,7
20230912,094900,27830270,8740,8740,8740,8740,0
20230912,094800,27830270,8740,8740,8740,8740,0
20230912,094700,27830270,8740,8740,8740,8740,0
20230912,094600,27830270,8740,8740,8740,8740,0
20230912,094500,27830270,8740,8740,8740,8740,0
20230912,094400,27830270,8740,8740,8740,8740,0
20230912,094300,27830270,8740,8740,8740,8740,0
20230912,094200,27830270,8740,8740,8740,8740,450
20230912,094100,23897270,8720,8720,8720,8720,0
20230912,094000,23897270,8720,8720,8720,8720,0
20230912,093900,23897270,8720,8720,8720,8720,0
20230912,093800,23897270,8720,8750,8750,8720,1189
20230912,093700,13519740,8760,8760,8760,8760,1
20230912,093600,13510980,8750,8750,8750,8750,0
20230912,093500,13510980,8750,8750,8750,8750,0
20230912,093400,13510980,8750,8750,8750,8750,0
20230912,093300,13510980,8750,8750,8750,8750,0
20230912,093200,13510980,8750,8750,8750,8750,0
20230912,093100,13510980,8750,8750,8750,8750,0
20230912,093000,13510980,8750,8750,8750,8750,0
20230912,092900,13510980,8750,8750,8750,8750,0
20230912,092800,13510980,8750,8750,8750,8750,0
20230912,092700,13510980,8750,8750,8750,8750,0
20230912,092600,13510980,8750,8750,8750,8750,4
20230912,092500,13475980,8790,8790,8790,8790,0
20230912,092400,13475980,8790,8750,8790,8750,242
20230912,092300,11351680,8750,8750,8750,8750,0
20230912,092200,11351680,8750,8750,8750,8750,1
20230912,092100,11342930,8740,8740,8740,8740,0
20230912,092000,11342930,8740,8740,8740,8740,0
20230912,091900,11342930,8740,8740,8740,8740,0
20230912,091800,11342930,8740,8740,8740,8740,0
20230912,091700,11342930,8740,8740,8740,8740,0
20230912,091600,11342930,8740,8740,8740,8740,1
20230912,091500,11334190,8730,8730,8730,8730,0
20230912,091400,11334190,8730,8730,8730,8730,0
20230912,091300,11334190,8730,8730,8730,8730,0
20230912,091200,11334190,8730,8730,8730,8730,4
20230912,091100,11299270,8710,8730,8740,8710,74
20230912,091000,10654580,8730,8730,8740,8720,165
20230912,090900,9215470,8720,8730,8830,8720,504
20230912,090800,4815340,8740,8790,8790,8740,235
20230912,090700,2756060,8790,8800,8800,8790,212
20230912,090600,890580,8800,8840,8840,8800,89
20230912,090500,105960,8830,8830,8830,8830,0
20230912,090400,105960,8830,8830,8830,8830,0
20230912,090300,105960,8830,8830,8830,8830,0
20230912,090200,105960,8830,8830,8830,8830,0
20230912,090100,105960,8830,8830,8830,8830,0
20230912,090000,105960,8830,8830,8830,8830,12