stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191800,119899160,8570,8570,8570,8570,222
20230913,191700,119899160,8570,8570,8570,8570,0
20230913,191600,119899160,8570,8570,8570,8570,0
20230913,191500,119899160,8570,8570,8570,8570,0
20230913,191400,119899160,8570,8570,8570,8570,0
20230913,191300,119899160,8570,8570,8570,8570,0
20230913,191200,119899160,8570,8570,8570,8570,0
20230913,191100,119899160,8570,8570,8570,8570,0
20230913,191000,119899160,8570,8570,8570,8570,0
20230913,190900,119899160,8570,8570,8570,8570,0
20230913,190800,119899160,8570,8570,8570,8570,0
20230913,190700,119899160,8570,8570,8570,8570,0
20230913,190600,119899160,8570,8570,8570,8570,0
20230913,190500,119899160,8570,8570,8570,8570,0
20230913,190400,119899160,8570,8570,8570,8570,0
20230913,190300,119899160,8570,8570,8570,8570,0
20230913,190200,119899160,8570,8570,8570,8570,0
20230913,190100,119899160,8570,8570,8570,8570,0
20230913,190000,119899160,8570,8570,8570,8570,0
20230913,185900,119899160,8570,8570,8570,8570,0
20230913,185800,119899160,8570,8570,8570,8570,0
20230913,185700,119899160,8570,8570,8570,8570,0
20230913,185600,119899160,8570,8570,8570,8570,0
20230913,185500,119899160,8570,8570,8570,8570,0
20230913,185400,119899160,8570,8570,8570,8570,0
20230913,185300,119899160,8570,8570,8570,8570,0
20230913,185200,119899160,8570,8570,8570,8570,0
20230913,185100,119899160,8570,8570,8570,8570,0
20230913,185000,119899160,8570,8570,8570,8570,0
20230913,184900,119899160,8570,8570,8570,8570,0
20230913,184800,119899160,8570,8570,8570,8570,222
20230913,184700,119899160,8570,8570,8570,8570,0
20230913,184600,119899160,8570,8570,8570,8570,0
20230913,184500,119899160,8570,8570,8570,8570,0
20230913,184400,119899160,8570,8570,8570,8570,0
20230913,184300,119899160,8570,8570,8570,8570,0
20230913,184200,119899160,8570,8570,8570,8570,0
20230913,184100,119899160,8570,8570,8570,8570,0
20230913,184000,119899160,8570,8570,8570,8570,0
20230913,183900,119899160,8570,8570,8570,8570,0
20230913,183800,119899160,8570,8570,8570,8570,0
20230913,183700,119899160,8570,8570,8570,8570,0
20230913,183600,119899160,8570,8570,8570,8570,0
20230913,183500,119899160,8570,8570,8570,8570,0
20230913,183400,119899160,8570,8570,8570,8570,0
20230913,183300,119899160,8570,8570,8570,8570,0
20230913,183200,119899160,8570,8570,8570,8570,0
20230913,183100,119899160,8570,8570,8570,8570,0
20230913,183000,119899160,8570,8570,8570,8570,0
20230913,182900,119899160,8570,8570,8570,8570,0
20230913,182800,119899160,8570,8570,8570,8570,0
20230913,182700,119899160,8570,8570,8570,8570,0
20230913,182600,119899160,8570,8570,8570,8570,0
20230913,182500,119899160,8570,8570,8570,8570,0
20230913,182400,119899160,8570,8570,8570,8570,0
20230913,182300,119899160,8570,8570,8570,8570,0
20230913,182200,119899160,8570,8570,8570,8570,0
20230913,182100,119899160,8570,8570,8570,8570,0
20230913,182000,119899160,8570,8570,8570,8570,0
20230913,181900,119899160,8570,8570,8570,8570,0
20230913,181800,119899160,8570,8570,8570,8570,222
20230913,181700,119899160,8570,8570,8570,8570,0
20230913,181600,119899160,8570,8570,8570,8570,0
20230913,181500,119899160,8570,8570,8570,8570,0
20230913,181400,119899160,8570,8570,8570,8570,0
20230913,181300,119899160,8570,8570,8570,8570,0
20230913,181200,119899160,8570,8570,8570,8570,0
20230913,181100,119899160,8570,8570,8570,8570,0
20230913,181000,119899160,8570,8570,8570,8570,0
20230913,180900,119899160,8570,8570,8570,8570,0
20230913,180800,119899160,8570,8570,8570,8570,0
20230913,180700,119899160,8570,8570,8570,8570,0
20230913,180600,119899160,8570,8570,8570,8570,0
20230913,180500,119899160,8570,8570,8570,8570,0
20230913,180400,119899160,8570,8570,8570,8570,0
20230913,180300,119899160,8570,8570,8570,8570,0
20230913,180200,119899160,8570,8570,8570,8570,0
20230913,180100,119899160,8570,8570,8570,8570,0
20230913,180000,119899160,8570,8570,8570,8570,0
20230913,175900,119899160,8570,8570,8570,8570,0
20230913,175800,119899160,8570,8570,8570,8570,0
20230913,175700,119899160,8570,8570,8570,8570,0
20230913,175600,119899160,8570,8570,8570,8570,0
20230913,175500,119899160,8570,8570,8570,8570,0
20230913,175400,119899160,8570,8570,8570,8570,0
20230913,175300,119899160,8570,8570,8570,8570,0
20230913,175200,119899160,8570,8570,8570,8570,0
20230913,175100,119899160,8570,8570,8570,8570,0
20230913,175000,119899160,8570,8570,8570,8570,0
20230913,174900,119899160,8570,8570,8570,8570,0
20230913,174800,119899160,8570,8570,8570,8570,222
20230913,174700,119899160,8570,8570,8570,8570,0
20230913,174600,119899160,8570,8570,8570,8570,0
20230913,174500,119899160,8570,8570,8570,8570,0
20230913,174400,119899160,8570,8570,8570,8570,0
20230913,174300,119899160,8570,8570,8570,8570,0
20230913,174200,119899160,8570,8570,8570,8570,0
20230913,174100,119899160,8570,8570,8570,8570,0
20230913,174000,119899160,8570,8570,8570,8570,0
20230913,173900,119899160,8570,8570,8570,8570,0
20230913,173800,119899160,8570,8570,8570,8570,0
20230913,173700,119899160,8570,8570,8570,8570,0
20230913,173600,119899160,8570,8570,8570,8570,0
20230913,173500,119899160,8570,8570,8570,8570,0
20230913,173400,119899160,8570,8570,8570,8570,0
20230913,173300,119899160,8570,8570,8570,8570,0
20230913,173200,119899160,8570,8570,8570,8570,0
20230913,173100,119899160,8570,8570,8570,8570,0
20230913,173000,119899160,8570,8570,8570,8570,0
20230913,172900,119899160,8570,8570,8570,8570,0
20230913,172800,119899160,8570,8570,8570,8570,0
20230913,172700,119899160,8570,8570,8570,8570,0
20230913,172600,119899160,8570,8570,8570,8570,0
20230913,172500,119899160,8570,8570,8570,8570,0
20230913,172400,119899160,8570,8570,8570,8570,0
20230913,172300,119899160,8570,8570,8570,8570,0
20230913,172200,119899160,8570,8570,8570,8570,0
20230913,172100,119899160,8570,8570,8570,8570,0
20230913,172000,119899160,8570,8570,8570,8570,0
20230913,171900,119899160,8570,8570,8570,8570,0
20230913,171800,119899160,8570,8570,8570,8570,222
20230913,171700,119899160,8570,8570,8570,8570,0
20230913,171600,119899160,8570,8570,8570,8570,0
20230913,171500,119899160,8570,8570,8570,8570,0
20230913,171400,119899160,8570,8570,8570,8570,0
20230913,171300,119899160,8570,8570,8570,8570,0
20230913,171200,119899160,8570,8570,8570,8570,0
20230913,171100,119899160,8570,8570,8570,8570,0
20230913,171000,119899160,8570,8570,8570,8570,0
20230913,170900,119899160,8570,8570,8570,8570,0
20230913,170800,119899160,8570,8570,8570,8570,0
20230913,170700,119899160,8570,8570,8570,8570,0
20230913,170600,119899160,8570,8570,8570,8570,0
20230913,170500,119899160,8570,8570,8570,8570,0
20230913,170400,119899160,8570,8570,8570,8570,0
20230913,170300,119899160,8570,8570,8570,8570,0
20230913,170200,119899160,8570,8570,8570,8570,0
20230913,170100,119899160,8570,8570,8570,8570,0
20230913,170000,119899160,8570,8570,8570,8570,0
20230913,165900,119899160,8570,8570,8570,8570,0
20230913,165800,119899160,8570,8570,8570,8570,0
20230913,165700,119899160,8570,8570,8570,8570,0
20230913,165600,119899160,8570,8570,8570,8570,0
20230913,165500,119899160,8570,8570,8570,8570,0
20230913,165400,119899160,8570,8570,8570,8570,0
20230913,165300,119899160,8570,8570,8570,8570,0
20230913,165200,119899160,8570,8570,8570,8570,0
20230913,165100,119899160,8570,8570,8570,8570,0
20230913,165000,119899160,8570,8570,8570,8570,0
20230913,164900,119899160,8570,8570,8570,8570,0
20230913,164800,119899160,8570,8570,8570,8570,222
20230913,164700,119899160,8570,8570,8570,8570,0
20230913,164600,119899160,8570,8570,8570,8570,0
20230913,164500,119899160,8570,8570,8570,8570,0
20230913,164400,119899160,8570,8570,8570,8570,0
20230913,164300,119899160,8570,8570,8570,8570,0
20230913,164200,119899160,8570,8570,8570,8570,0
20230913,164100,119899160,8570,8570,8570,8570,0
20230913,164000,119899160,8570,8570,8570,8570,0
20230913,163900,119899160,8570,8570,8570,8570,0
20230913,163800,119899160,8570,8570,8570,8570,0
20230913,163700,119899160,8570,8570,8570,8570,0
20230913,163600,119899160,8570,8570,8570,8570,0
20230913,163500,119899160,8570,8570,8570,8570,0
20230913,163400,119899160,8570,8570,8570,8570,0
20230913,163300,119899160,8570,8570,8570,8570,0
20230913,163200,119899160,8570,8570,8570,8570,0
20230913,163100,119899160,8570,8570,8570,8570,0
20230913,163000,119899160,8570,8570,8570,8570,0
20230913,162900,119899160,8570,8570,8570,8570,0
20230913,162800,119899160,8570,8570,8570,8570,0
20230913,162700,119899160,8570,8570,8570,8570,0
20230913,162600,119899160,8570,8570,8570,8570,0
20230913,162500,119899160,8570,8570,8570,8570,0
20230913,162400,119899160,8570,8570,8570,8570,0
20230913,162300,119899160,8570,8570,8570,8570,0
20230913,162200,119899160,8570,8570,8570,8570,0
20230913,162100,119899160,8570,8570,8570,8570,0
20230913,162000,119899160,8570,8570,8570,8570,0
20230913,161900,119899160,8570,8570,8570,8570,0
20230913,161800,119899160,8570,8570,8570,8570,222
20230913,161700,119899160,8570,8570,8570,8570,0
20230913,161600,119899160,8570,8570,8570,8570,0
20230913,161500,119899160,8570,8570,8570,8570,0
20230913,161400,119899160,8570,8570,8570,8570,0
20230913,161300,119899160,8570,8570,8570,8570,0
20230913,161200,119899160,8570,8570,8570,8570,0
20230913,161100,119899160,8570,8570,8570,8570,0
20230913,161000,119899160,8570,8570,8570,8570,0
20230913,160900,119899160,8570,8570,8570,8570,0
20230913,160800,119899160,8570,8570,8570,8570,0
20230913,160700,119899160,8570,8570,8570,8570,0
20230913,160600,119899160,8570,8570,8570,8570,0
20230913,160500,119899160,8570,8570,8570,8570,0
20230913,160400,119899160,8570,8570,8570,8570,0
20230913,160300,119899160,8570,8570,8570,8570,0
20230913,160200,119899160,8570,8570,8570,8570,0
20230913,160100,119899160,8570,8570,8570,8570,0
20230913,160000,119899160,8570,8570,8570,8570,0
20230913,155900,119899160,8570,8570,8570,8570,0
20230913,155800,119899160,8570,8570,8570,8570,0
20230913,155700,119899160,8570,8570,8570,8570,0
20230913,155600,119899160,8570,8570,8570,8570,0
20230913,155500,119899160,8570,8570,8570,8570,0
20230913,155400,119899160,8570,8570,8570,8570,0
20230913,155300,119899160,8570,8570,8570,8570,0
20230913,155200,119899160,8570,8570,8570,8570,0
20230913,155100,119899160,8570,8570,8570,8570,0
20230913,155000,119899160,8570,8570,8570,8570,0
20230913,154900,119899160,8570,8570,8570,8570,0
20230913,154800,119899160,8570,8570,8570,8570,222
20230913,154700,119899160,8570,8570,8570,8570,0
20230913,154600,119899160,8570,8570,8570,8570,0
20230913,154500,119899160,8570,8570,8570,8570,0
20230913,154400,119899160,8570,8570,8570,8570,0
20230913,154300,119899160,8570,8570,8570,8570,0
20230913,154200,119899160,8570,8570,8570,8570,0
20230913,154100,119899160,8570,8570,8570,8570,0
20230913,154000,119899160,8570,8570,8570,8570,0
20230913,153900,119899160,8570,8570,8570,8570,0
20230913,153800,119899160,8570,8570,8570,8570,0
20230913,153700,119899160,8570,8570,8570,8570,0
20230913,153600,119899160,8570,8570,8570,8570,0
20230913,153500,119899160,8570,8570,8570,8570,0
20230913,153400,119899160,8570,8570,8570,8570,0
20230913,153300,119899160,8570,8570,8570,8570,0
20230913,153200,119899160,8570,8570,8570,8570,0
20230913,153100,119899160,8570,8570,8570,8570,0
20230913,153000,119899160,8570,8570,8570,8570,222
20230913,152900,117996620,8550,8550,8550,8550,0
20230913,152800,117996620,8550,8550,8550,8550,0
20230913,152700,117996620,8550,8550,8550,8550,0
20230913,152600,117996620,8550,8550,8550,8550,0
20230913,152500,117996620,8550,8550,8550,8550,0
20230913,152400,117996620,8550,8550,8550,8550,0
20230913,152300,117996620,8550,8550,8550,8550,0
20230913,152200,117996620,8550,8550,8550,8550,0
20230913,152100,117996620,8550,8550,8550,8550,0
20230913,152000,117996620,8550,8550,8550,8550,0
20230913,151900,117996620,8550,8570,8580,8550,307
20230913,151800,115365130,8570,8570,8570,8570,43
20230913,151700,114996620,8540,8540,8540,8540,11
20230913,151600,114902680,8550,8530,8550,8530,64
20230913,151500,114355760,8530,8530,8530,8530,60
20230913,151400,113843960,8500,8500,8500,8500,0
20230913,151300,113843960,8500,8490,8500,8490,874
20230913,151200,106415140,8480,8490,8490,8480,11
20230913,151100,106321790,8500,8500,8500,8500,0
20230913,151000,106321790,8500,8510,8510,8500,373
20230913,150900,103150510,8510,8510,8510,8510,0
20230913,150800,103150510,8510,8510,8510,8510,0
20230913,150700,103150510,8510,8530,8530,8510,180
20230913,150600,101617750,8540,8540,8540,8540,0
20230913,150500,101617750,8540,8540,8540,8540,0
20230913,150400,101617750,8540,8540,8540,8540,0
20230913,150300,101617750,8540,8540,8540,8540,0
20230913,150200,101617750,8540,8540,8540,8540,0
20230913,150100,101617750,8540,8540,8540,8540,0
20230913,150000,101617750,8540,8540,8540,8540,0
20230913,145900,101617750,8540,8540,8540,8540,30
20230913,145800,101361550,8530,8530,8530,8530,38
20230913,145700,101037410,8540,8540,8540,8530,102
20230913,145600,100166350,8530,8530,8530,8530,12
20230913,145500,100063990,8520,8520,8520,8520,0
20230913,145400,100063990,8520,8530,8530,8520,445
20230913,145300,96272440,8540,8540,8540,8540,0
20230913,145200,96272440,8540,8540,8540,8540,0
20230913,145100,96272440,8540,8550,8550,8540,3
20230913,145000,96246810,8540,8540,8540,8540,0
20230913,144900,96246810,8540,8540,8540,8540,0
20230913,144800,96246810,8540,8540,8540,8540,0
20230913,144700,96246810,8540,8540,8540,8540,0
20230913,144600,96246810,8540,8540,8540,8540,0
20230913,144500,96246810,8540,8540,8540,8540,0
20230913,144400,96246810,8540,8540,8540,8540,0
20230913,144300,96246810,8540,8540,8540,8540,0
20230913,144200,96246810,8540,8540,8540,8540,0
20230913,144100,96246810,8540,8540,8540,8540,2
20230913,144000,96229730,8550,8550,8550,8550,0
20230913,143900,96229730,8550,8550,8550,8550,0
20230913,143800,96229730,8550,8550,8550,8550,0
20230913,143700,96229730,8550,8550,8550,8550,0
20230913,143600,96229730,8550,8550,8550,8550,0
20230913,143500,96229730,8550,8550,8550,8550,0
20230913,143400,96229730,8550,8550,8550,8550,0
20230913,143300,96229730,8550,8550,8550,8550,0
20230913,143200,96229730,8550,8550,8550,8550,0
20230913,143100,96229730,8550,8550,8550,8550,0
20230913,143000,96229730,8550,8550,8550,8550,1
20230913,142900,96221180,8550,8550,8550,8550,35
20230913,142800,95921930,8550,8550,8550,8550,25
20230913,142700,95708180,8550,8550,8550,8550,0
20230913,142600,95708180,8550,8550,8550,8550,0
20230913,142500,95708180,8550,8550,8550,8550,0
20230913,142400,95708180,8550,8550,8550,8550,0
20230913,142300,95708180,8550,8550,8550,8550,0
20230913,142200,95708180,8550,8550,8550,8550,0
20230913,142100,95708180,8550,8550,8550,8550,0
20230913,142000,95708180,8550,8550,8550,8550,0
20230913,141900,95708180,8550,8550,8550,8550,0
20230913,141800,95708180,8550,8550,8550,8550,0
20230913,141700,95708180,8550,8550,8550,8550,0
20230913,141600,95708180,8550,8550,8550,8550,4
20230913,141500,95673980,8530,8530,8530,8530,0
20230913,141400,95673980,8530,8530,8530,8530,0
20230913,141300,95673980,8530,8530,8530,8530,0
20230913,141200,95673980,8530,8530,8530,8530,0
20230913,141100,95673980,8530,8530,8530,8530,0
20230913,141000,95673980,8530,8530,8530,8530,0
20230913,140900,95673980,8530,8530,8530,8530,0
20230913,140800,95673980,8530,8530,8530,8530,0
20230913,140700,95673980,8530,8530,8530,8530,0
20230913,140600,95673980,8530,8530,8530,8530,43
20230913,140500,95307190,8550,8550,8550,8550,0
20230913,140400,95307190,8550,8550,8550,8550,0
20230913,140300,95307190,8550,8550,8550,8550,0
20230913,140200,95307190,8550,8550,8550,8550,0
20230913,140100,95307190,8550,8550,8550,8550,0
20230913,140000,95307190,8550,8550,8550,8550,0
20230913,135900,95307190,8550,8550,8550,8550,0
20230913,135800,95307190,8550,8550,8550,8550,5
20230913,135700,95264440,8550,8550,8550,8550,0
20230913,135600,95264440,8550,8550,8550,8550,0
20230913,135500,95264440,8550,8550,8550,8550,0
20230913,135400,95264440,8550,8550,8550,8550,0
20230913,135300,95264440,8550,8550,8550,8550,0
20230913,135200,95264440,8550,8550,8550,8550,0
20230913,135100,95264440,8550,8550,8550,8550,0
20230913,135000,95264440,8550,8550,8550,8550,1
20230913,134900,95255890,8510,8510,8510,8510,0
20230913,134800,95255890,8510,8510,8510,8510,0
20230913,134700,95255890,8510,8510,8510,8510,0
20230913,134600,95255890,8510,8510,8510,8510,0
20230913,134500,95255890,8510,8510,8510,8510,0
20230913,134400,95255890,8510,8520,8520,8510,409
20230913,134300,91771220,8520,8530,8530,8520,443
20230913,134200,87994930,8530,8530,8530,8530,0
20230913,134100,87994930,8530,8530,8530,8530,0
20230913,134000,87994930,8530,8530,8530,8530,0
20230913,133900,87994930,8530,8530,8530,8530,0
20230913,133800,87994930,8530,8530,8530,8530,0
20230913,133700,87994930,8530,8530,8530,8530,0
20230913,133600,87994930,8530,8530,8530,8530,0
20230913,133500,87994930,8530,8530,8530,8530,0
20230913,133400,87994930,8530,8530,8530,8530,0
20230913,133300,87994930,8530,8530,8530,8530,0
20230913,133200,87994930,8530,8530,8530,8530,0
20230913,133100,87994930,8530,8530,8530,8530,0
20230913,133000,87994930,8530,8530,8530,8530,0
20230913,132900,87994930,8530,8530,8530,8530,0
20230913,132800,87994930,8530,8530,8530,8530,0
20230913,132700,87994930,8530,8530,8530,8530,0
20230913,132600,87994930,8530,8530,8530,8530,0
20230913,132500,87994930,8530,8530,8530,8530,0
20230913,132400,87994930,8530,8530,8530,8530,0
20230913,132300,87994930,8530,8530,8530,8530,0
20230913,132200,87994930,8530,8530,8530,8530,0
20230913,132100,87994930,8530,8530,8530,8530,0
20230913,132000,87994930,8530,8530,8530,8530,0
20230913,131900,87994930,8530,8530,8530,8530,0
20230913,131800,87994930,8530,8530,8530,8530,0
20230913,131700,87994930,8530,8530,8530,8530,0
20230913,131600,87994930,8530,8530,8530,8530,0
20230913,131500,87994930,8530,8530,8530,8530,0
20230913,131400,87994930,8530,8530,8530,8530,0
20230913,131300,87994930,8530,8530,8530,8530,0
20230913,131200,87994930,8530,8530,8530,8530,1
20230913,131100,87986400,8530,8530,8530,8530,0
20230913,131000,87986400,8530,8530,8530,8530,0
20230913,130900,87986400,8530,8530,8530,8530,0
20230913,130800,87986400,8530,8530,8530,8530,0
20230913,130700,87986400,8530,8530,8530,8530,0
20230913,130600,87986400,8530,8530,8530,8530,0
20230913,130500,87986400,8530,8530,8530,8530,0
20230913,130400,87986400,8530,8530,8530,8530,0
20230913,130300,87986400,8530,8530,8530,8530,0
20230913,130200,87986400,8530,8530,8530,8530,0
20230913,130100,87986400,8530,8530,8530,8530,0
20230913,130000,87986400,8530,8530,8530,8530,2
20230913,125900,87969340,8540,8540,8540,8540,1
20230913,125800,87960800,8560,8560,8560,8560,0
20230913,125700,87960800,8560,8560,8560,8560,0
20230913,125600,87960800,8560,8560,8560,8560,0
20230913,125500,87960800,8560,8560,8560,8560,1
20230913,125400,87952240,8520,8520,8520,8520,0
20230913,125300,87952240,8520,8520,8520,8520,0
20230913,125200,87952240,8520,8520,8520,8520,0
20230913,125100,87952240,8520,8520,8520,8520,0
20230913,125000,87952240,8520,8520,8520,8520,0
20230913,124900,87952240,8520,8520,8520,8520,0
20230913,124800,87952240,8520,8520,8520,8520,0
20230913,124700,87952240,8520,8530,8530,8520,16
20230913,124600,87815880,8530,8530,8530,8530,0
20230913,124500,87815880,8530,8530,8530,8530,0
20230913,124400,87815880,8530,8530,8530,8530,97
20230913,124300,86988470,8530,8530,8530,8530,0
20230913,124200,86988470,8530,8530,8530,8530,20
20230913,124100,86817870,8530,8530,8530,8530,0
20230913,124000,86817870,8530,8530,8530,8530,0
20230913,123900,86817870,8530,8530,8530,8530,202
20230913,123800,85094810,8530,8530,8530,8530,0
20230913,123700,85094810,8530,8530,8530,8530,0
20230913,123600,85094810,8530,8530,8530,8530,1
20230913,123500,85086280,8530,8530,8530,8530,0
20230913,123400,85086280,8530,8530,8530,8530,153
20230913,123300,83781190,8520,8520,8520,8520,0
20230913,123200,83781190,8520,8520,8520,8520,0
20230913,123100,83781190,8520,8520,8520,8520,0
20230913,123000,83781190,8520,8520,8520,8520,0
20230913,122900,83781190,8520,8520,8520,8520,0
20230913,122800,83781190,8520,8520,8520,8520,0
20230913,122700,83781190,8520,8520,8520,8520,0
20230913,122600,83781190,8520,8520,8520,8520,0
20230913,122500,83781190,8520,8530,8530,8520,62
20230913,122400,83252350,8530,8530,8530,8530,0
20230913,122300,83252350,8530,8530,8530,8530,0
20230913,122200,83252350,8530,8530,8530,8530,0
20230913,122100,83252350,8530,8530,8530,8530,0
20230913,122000,83252350,8530,8530,8530,8530,0
20230913,121900,83252350,8530,8530,8530,8530,0
20230913,121800,83252350,8530,8530,8530,8530,0
20230913,121700,83252350,8530,8530,8530,8530,0
20230913,121600,83252350,8530,8530,8530,8530,0
20230913,121500,83252350,8530,8530,8530,8530,0
20230913,121400,83252350,8530,8530,8530,8530,1
20230913,121300,83243820,8530,8530,8530,8530,0
20230913,121200,83243820,8530,8530,8530,8530,1
20230913,121100,83235290,8520,8520,8520,8520,0
20230913,121000,83235290,8520,8520,8520,8520,0
20230913,120900,83235290,8520,8520,8520,8520,0
20230913,120800,83235290,8520,8520,8520,8520,200
20230913,120700,81531290,8520,8520,8520,8520,222
20230913,120600,79639850,8530,8530,8530,8530,0
20230913,120500,79639850,8530,8530,8530,8530,2
20230913,120400,79622790,8530,8530,8530,8530,5
20230913,120300,79580140,8530,8530,8530,8530,0
20230913,120200,79580140,8530,8530,8530,8530,0
20230913,120100,79580140,8530,8530,8530,8530,0
20230913,120000,79580140,8530,8530,8530,8530,0
20230913,115900,79580140,8530,8530,8530,8530,104
20230913,115800,78693020,8530,8530,8530,8530,0
20230913,115700,78693020,8530,8530,8530,8530,5
20230913,115600,78650370,8520,8520,8520,8520,135
20230913,115500,77500170,8520,8520,8520,8520,0
20230913,115400,77500170,8520,8520,8520,8520,0
20230913,115300,77500170,8520,8520,8520,8520,0
20230913,115200,77500170,8520,8520,8520,8520,0
20230913,115100,77500170,8520,8520,8520,8520,0
20230913,115000,77500170,8520,8520,8520,8520,0
20230913,114900,77500170,8520,8520,8520,8520,0
20230913,114800,77500170,8520,8520,8520,8520,0
20230913,114700,77500170,8520,8520,8520,8520,0
20230913,114600,77500170,8520,8520,8520,8520,0
20230913,114500,77500170,8520,8520,8520,8520,1
20230913,114400,77491650,8520,8520,8520,8520,0
20230913,114300,77491650,8520,8520,8520,8520,0
20230913,114200,77491650,8520,8520,8520,8520,1
20230913,114100,77483130,8480,8480,8480,8480,2
20230913,114000,77466170,8520,8520,8520,8520,3
20230913,113900,77440610,8530,8530,8530,8530,0
20230913,113800,77440610,8530,8500,8530,8500,123
20230913,113700,76394070,8470,8470,8470,8470,0
20230913,113600,76394070,8470,8470,8470,8470,0
20230913,113500,76394070,8470,8470,8470,8470,0
20230913,113400,76394070,8470,8470,8470,8470,0
20230913,113300,76394070,8470,8470,8470,8470,0
20230913,113200,76394070,8470,8470,8470,8470,0
20230913,113100,76394070,8470,8470,8470,8470,0
20230913,113000,76394070,8470,8470,8470,8470,300
20230913,112900,73853070,8470,8450,8470,8450,505
20230913,112800,69576440,8450,8540,8560,8440,3299
20230913,112700,41594610,8530,8530,8530,8530,622
20230913,112600,36288950,8530,8530,8530,8530,0
20230913,112500,36288950,8530,8530,8530,8530,0
20230913,112400,36288950,8530,8530,8530,8530,0
20230913,112300,36288950,8530,8530,8530,8530,11
20230913,112200,36195120,8530,8530,8530,8530,11
20230913,112100,36101290,8530,8550,8550,8530,298
20230913,112000,33553550,8550,8550,8550,8550,0
20230913,111900,33553550,8550,8550,8550,8550,5
20230913,111800,33510800,8540,8540,8540,8540,1
20230913,111700,33502260,8540,8540,8540,8540,0
20230913,111600,33502260,8540,8540,8540,8540,0
20230913,111500,33502260,8540,8540,8540,8540,0
20230913,111400,33502260,8540,8540,8540,8540,0
20230913,111300,33502260,8540,8540,8540,8540,0
20230913,111200,33502260,8540,8540,8540,8540,0
20230913,111100,33502260,8540,8540,8540,8540,0
20230913,111000,33502260,8540,8540,8540,8540,0
20230913,110900,33502260,8540,8540,8540,8540,2
20230913,110800,33485180,8530,8530,8530,8530,0
20230913,110700,33485180,8530,8530,8530,8530,0
20230913,110600,33485180,8530,8530,8530,8530,0
20230913,110500,33485180,8530,8530,8530,8530,0
20230913,110400,33485180,8530,8530,8530,8530,0
20230913,110300,33485180,8530,8530,8530,8530,0
20230913,110200,33485180,8530,8530,8530,8530,0
20230913,110100,33485180,8530,8530,8530,8530,0
20230913,110000,33485180,8530,8530,8530,8530,0
20230913,105900,33485180,8530,8530,8530,8530,0
20230913,105800,33485180,8530,8530,8530,8530,0
20230913,105700,33485180,8530,8530,8530,8530,9
20230913,105600,33408410,8530,8530,8530,8530,0
20230913,105500,33408410,8530,8530,8530,8530,2
20230913,105400,33391350,8520,8530,8530,8520,69
20230913,105300,32802890,8530,8530,8530,8530,9
20230913,105200,32726120,8530,8540,8540,8530,238
20230913,105100,30695180,8550,8550,8550,8550,0
20230913,105000,30695180,8550,8550,8550,8550,0
20230913,104900,30695180,8550,8550,8550,8550,0
20230913,104800,30695180,8550,8560,8560,8550,2
20230913,104700,30678070,8560,8560,8560,8560,0
20230913,104600,30678070,8560,8560,8560,8560,0
20230913,104500,30678070,8560,8560,8560,8560,0
20230913,104400,30678070,8560,8560,8560,8560,0
20230913,104300,30678070,8560,8560,8560,8560,0
20230913,104200,30678070,8560,8560,8560,8560,0
20230913,104100,30678070,8560,8560,8560,8560,0
20230913,104000,30678070,8560,8560,8560,8560,0
20230913,103900,30678070,8560,8560,8560,8560,0
20230913,103800,30678070,8560,8560,8560,8560,0
20230913,103700,30678070,8560,8560,8560,8560,0
20230913,103600,30678070,8560,8560,8560,8560,1
20230913,103500,30669510,8560,8560,8560,8560,0
20230913,103400,30669510,8560,8560,8560,8560,5
20230913,103300,30626710,8560,8560,8560,8560,0
20230913,103200,30626710,8560,8550,8560,8550,3
20230913,103100,30601040,8570,8570,8570,8570,0
20230913,103000,30601040,8570,8570,8570,8570,0
20230913,102900,30601040,8570,8560,8570,8560,130
20230913,102800,29486980,8550,8550,8550,8550,0
20230913,102700,29486980,8550,8550,8550,8550,3
20230913,102600,29461330,8560,8560,8560,8560,1
20230913,102500,29452770,8560,8560,8560,8560,2
20230913,102400,29435650,8540,8540,8540,8540,0
20230913,102300,29435650,8540,8550,8550,8540,523
20230913,102200,24965760,8560,8560,8560,8560,42
20230913,102100,24606240,8560,8560,8560,8560,0
20230913,102000,24606240,8560,8560,8560,8560,240
20230913,101900,22551840,8560,8570,8570,8560,139
20230913,101800,21361990,8570,8570,8570,8570,0
20230913,101700,21361990,8570,8570,8570,8570,0
20230913,101600,21361990,8570,8590,8590,8570,421
20230913,101500,17752290,8580,8580,8580,8580,0
20230913,101400,17752290,8580,8580,8580,8580,0
20230913,101300,17752290,8580,8580,8580,8580,200
20230913,101200,16036290,8580,8580,8580,8580,0
20230913,101100,16036290,8580,8590,8590,8580,67
20230913,101000,15461420,8590,8590,8590,8590,0
20230913,100900,15461420,8590,8590,8590,8590,0
20230913,100800,15461420,8590,8590,8590,8590,0
20230913,100700,15461420,8590,8590,8590,8590,0
20230913,100600,15461420,8590,8590,8590,8590,0
20230913,100500,15461420,8590,8590,8590,8590,0
20230913,100400,15461420,8590,8590,8590,8590,0
20230913,100300,15461420,8590,8590,8590,8590,0
20230913,100200,15461420,8590,8590,8590,8590,0
20230913,100100,15461420,8590,8590,8590,8590,12
20230913,100000,15358340,8610,8610,8610,8610,0
20230913,095900,15358340,8610,8610,8610,8610,0
20230913,095800,15358340,8610,8610,8610,8610,1
20230913,095700,15349730,8610,8600,8610,8600,126
20230913,095600,14264880,8600,8600,8600,8600,0
20230913,095500,14264880,8600,8600,8600,8600,0
20230913,095400,14264880,8600,8600,8600,8600,0
20230913,095300,14264880,8600,8600,8600,8600,0
20230913,095200,14264880,8600,8600,8600,8600,0
20230913,095100,14264880,8600,8600,8600,8600,0
20230913,095000,14264880,8600,8600,8600,8600,0
20230913,094900,14264880,8600,8600,8600,8600,0
20230913,094800,14264880,8600,8600,8600,8600,0
20230913,094700,14264880,8600,8600,8600,8600,0
20230913,094600,14264880,8600,8600,8600,8600,0
20230913,094500,14264880,8600,8600,8600,8600,0
20230913,094400,14264880,8600,8600,8600,8600,0
20230913,094300,14264880,8600,8600,8600,8600,0
20230913,094200,14264880,8600,8600,8600,8600,0
20230913,094100,14264880,8600,8600,8600,8600,28
20230913,094000,14024080,8600,8600,8600,8600,6
20230913,093900,13972480,8600,8600,8600,8600,0
20230913,093800,13972480,8600,8600,8600,8600,0
20230913,093700,13972480,8600,8600,8600,8600,1
20230913,093600,13963880,8580,8580,8580,8580,0
20230913,093500,13963880,8580,8600,8600,8580,14
20230913,093400,13843540,8600,8600,8600,8600,96
20230913,093300,13017940,8600,8600,8600,8600,8
20230913,093200,12949140,8580,8580,8580,8580,0
20230913,093100,12949140,8580,8580,8580,8580,0
20230913,093000,12949140,8580,8590,8590,8580,12
20230913,092900,12846070,8590,8590,8590,8590,0
20230913,092800,12846070,8590,8590,8590,8590,0
20230913,092700,12846070,8590,8590,8590,8590,52
20230913,092600,12399390,8580,8580,8580,8580,151
20230913,092500,11103810,8550,8550,8550,8550,0
20230913,092400,11103810,8550,8550,8550,8550,0
20230913,092300,11103810,8550,8550,8550,8550,0
20230913,092200,11103810,8550,8560,8560,8550,104
20230913,092100,10214010,8570,8570,8570,8570,4
20230913,092000,10179730,8610,8610,8610,8610,0
20230913,091900,10179730,8610,8580,8610,8580,10
20230913,091800,10093750,8580,8580,8580,8580,0
20230913,091700,10093750,8580,8580,8580,8580,0
20230913,091600,10093750,8580,8580,8580,8580,0
20230913,091500,10093750,8580,8580,8580,8580,0
20230913,091400,10093750,8580,8580,8580,8580,1
20230913,091300,10085170,8580,8560,8580,8560,13
20230913,091200,9973830,8550,8550,8550,8550,0
20230913,091100,9973830,8550,8550,8550,8550,0
20230913,091000,9973830,8550,8550,8550,8550,0
20230913,090900,9973830,8550,8550,8550,8550,0
20230913,090800,9973830,8550,8560,8560,8550,1000
20230913,090700,1423560,8570,8570,8570,8570,7
20230913,090600,1363570,8580,8590,8590,8580,14
20230913,090500,1243380,8600,8600,8600,8600,4
20230913,090400,1208980,8520,8520,8520,8520,0
20230913,090300,1208980,8520,8520,8520,8520,0
20230913,090200,1208980,8520,8520,8520,8520,0
20230913,090100,1208980,8520,8550,8550,8520,76
20230913,090000,560190,8600,8630,8630,8600,65