stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192000,136553460,8750,8750,8750,8750,537
20230921,191900,136553460,8750,8750,8750,8750,0
20230921,191800,136553460,8750,8750,8750,8750,0
20230921,191700,136553460,8750,8750,8750,8750,0
20230921,191600,136553460,8750,8750,8750,8750,0
20230921,191500,136553460,8750,8750,8750,8750,0
20230921,191400,136553460,8750,8750,8750,8750,0
20230921,191300,136553460,8750,8750,8750,8750,0
20230921,191200,136553460,8750,8750,8750,8750,0
20230921,191100,136553460,8750,8750,8750,8750,0
20230921,191000,136553460,8750,8750,8750,8750,0
20230921,190900,136553460,8750,8750,8750,8750,0
20230921,190800,136553460,8750,8750,8750,8750,0
20230921,190700,136553460,8750,8750,8750,8750,0
20230921,190600,136553460,8750,8750,8750,8750,0
20230921,190500,136553460,8750,8750,8750,8750,0
20230921,190400,136553460,8750,8750,8750,8750,0
20230921,190300,136553460,8750,8750,8750,8750,0
20230921,190200,136553460,8750,8750,8750,8750,0
20230921,190100,136553460,8750,8750,8750,8750,0
20230921,190000,136553460,8750,8750,8750,8750,0
20230921,185900,136553460,8750,8750,8750,8750,0
20230921,185800,136553460,8750,8750,8750,8750,0
20230921,185700,136553460,8750,8750,8750,8750,0
20230921,185600,136553460,8750,8750,8750,8750,0
20230921,185500,136553460,8750,8750,8750,8750,0
20230921,185400,136553460,8750,8750,8750,8750,0
20230921,185300,136553460,8750,8750,8750,8750,0
20230921,185200,136553460,8750,8750,8750,8750,0
20230921,185100,136553460,8750,8750,8750,8750,0
20230921,185000,136553460,8750,8750,8750,8750,537
20230921,184900,136553460,8750,8750,8750,8750,0
20230921,184800,136553460,8750,8750,8750,8750,0
20230921,184700,136553460,8750,8750,8750,8750,0
20230921,184600,136553460,8750,8750,8750,8750,0
20230921,184500,136553460,8750,8750,8750,8750,0
20230921,184400,136553460,8750,8750,8750,8750,0
20230921,184300,136553460,8750,8750,8750,8750,0
20230921,184200,136553460,8750,8750,8750,8750,0
20230921,184100,136553460,8750,8750,8750,8750,0
20230921,184000,136553460,8750,8750,8750,8750,0
20230921,183900,136553460,8750,8750,8750,8750,0
20230921,183800,136553460,8750,8750,8750,8750,0
20230921,183700,136553460,8750,8750,8750,8750,0
20230921,183600,136553460,8750,8750,8750,8750,0
20230921,183500,136553460,8750,8750,8750,8750,0
20230921,183400,136553460,8750,8750,8750,8750,0
20230921,183300,136553460,8750,8750,8750,8750,0
20230921,183200,136553460,8750,8750,8750,8750,0
20230921,183100,136553460,8750,8750,8750,8750,0
20230921,183000,136553460,8750,8750,8750,8750,0
20230921,182900,136553460,8750,8750,8750,8750,0
20230921,182800,136553460,8750,8750,8750,8750,0
20230921,182700,136553460,8750,8750,8750,8750,0
20230921,182600,136553460,8750,8750,8750,8750,0
20230921,182500,136553460,8750,8750,8750,8750,0
20230921,182400,136553460,8750,8750,8750,8750,0
20230921,182300,136553460,8750,8750,8750,8750,0
20230921,182200,136553460,8750,8750,8750,8750,0
20230921,182100,136553460,8750,8750,8750,8750,0
20230921,182000,136553460,8750,8750,8750,8750,537
20230921,181900,136553460,8750,8750,8750,8750,0
20230921,181800,136553460,8750,8750,8750,8750,0
20230921,181700,136553460,8750,8750,8750,8750,0
20230921,181600,136553460,8750,8750,8750,8750,0
20230921,181500,136553460,8750,8750,8750,8750,0
20230921,181400,136553460,8750,8750,8750,8750,0
20230921,181300,136553460,8750,8750,8750,8750,0
20230921,181200,136553460,8750,8750,8750,8750,0
20230921,181100,136553460,8750,8750,8750,8750,0
20230921,181000,136553460,8750,8750,8750,8750,0
20230921,180900,136553460,8750,8750,8750,8750,0
20230921,180800,136553460,8750,8750,8750,8750,0
20230921,180700,136553460,8750,8750,8750,8750,0
20230921,180600,136553460,8750,8750,8750,8750,0
20230921,180500,136553460,8750,8750,8750,8750,0
20230921,180400,136553460,8750,8750,8750,8750,0
20230921,180300,136553460,8750,8750,8750,8750,0
20230921,180200,136553460,8750,8750,8750,8750,0
20230921,180100,136553460,8750,8750,8750,8750,0
20230921,180000,136553460,8750,8750,8750,8750,0
20230921,175900,136553460,8750,8750,8750,8750,0
20230921,175800,136553460,8750,8750,8750,8750,0
20230921,175700,136553460,8750,8750,8750,8750,0
20230921,175600,136553460,8750,8750,8750,8750,0
20230921,175500,136553460,8750,8750,8750,8750,0
20230921,175400,136553460,8750,8750,8750,8750,0
20230921,175300,136553460,8750,8750,8750,8750,0
20230921,175200,136553460,8750,8750,8750,8750,0
20230921,175100,136553460,8750,8750,8750,8750,0
20230921,175000,136553460,8750,8750,8750,8750,537
20230921,174900,136553460,8750,8750,8750,8750,0
20230921,174800,136553460,8750,8750,8750,8750,0
20230921,174700,136553460,8750,8750,8750,8750,0
20230921,174600,136553460,8750,8750,8750,8750,0
20230921,174500,136553460,8750,8750,8750,8750,0
20230921,174400,136553460,8750,8750,8750,8750,0
20230921,174300,136553460,8750,8750,8750,8750,0
20230921,174200,136553460,8750,8750,8750,8750,0
20230921,174100,136553460,8750,8750,8750,8750,0
20230921,174000,136553460,8750,8750,8750,8750,0
20230921,173900,136553460,8750,8750,8750,8750,0
20230921,173800,136553460,8750,8750,8750,8750,0
20230921,173700,136553460,8750,8750,8750,8750,0
20230921,173600,136553460,8750,8750,8750,8750,0
20230921,173500,136553460,8750,8750,8750,8750,0
20230921,173400,136553460,8750,8750,8750,8750,0
20230921,173300,136553460,8750,8750,8750,8750,0
20230921,173200,136553460,8750,8750,8750,8750,0
20230921,173100,136553460,8750,8750,8750,8750,0
20230921,173000,136553460,8750,8750,8750,8750,0
20230921,172900,136553460,8750,8750,8750,8750,0
20230921,172800,136553460,8750,8750,8750,8750,0
20230921,172700,136553460,8750,8750,8750,8750,0
20230921,172600,136553460,8750,8750,8750,8750,0
20230921,172500,136553460,8750,8750,8750,8750,0
20230921,172400,136553460,8750,8750,8750,8750,0
20230921,172300,136553460,8750,8750,8750,8750,0
20230921,172200,136553460,8750,8750,8750,8750,0
20230921,172100,136553460,8750,8750,8750,8750,0
20230921,172000,136553460,8750,8750,8750,8750,537
20230921,171900,136553460,8750,8750,8750,8750,0
20230921,171800,136553460,8750,8750,8750,8750,0
20230921,171700,136553460,8750,8750,8750,8750,0
20230921,171600,136553460,8750,8750,8750,8750,0
20230921,171500,136553460,8750,8750,8750,8750,0
20230921,171400,136553460,8750,8750,8750,8750,0
20230921,171300,136553460,8750,8750,8750,8750,0
20230921,171200,136553460,8750,8750,8750,8750,0
20230921,171100,136553460,8750,8750,8750,8750,0
20230921,171000,136553460,8750,8750,8750,8750,0
20230921,170900,136553460,8750,8750,8750,8750,0
20230921,170800,136553460,8750,8750,8750,8750,0
20230921,170700,136553460,8750,8750,8750,8750,0
20230921,170600,136553460,8750,8750,8750,8750,0
20230921,170500,136553460,8750,8750,8750,8750,0
20230921,170400,136553460,8750,8750,8750,8750,0
20230921,170300,136553460,8750,8750,8750,8750,0
20230921,170200,136553460,8750,8750,8750,8750,0
20230921,170100,136553460,8750,8750,8750,8750,0
20230921,170000,136553460,8750,8750,8750,8750,0
20230921,165900,136553460,8750,8750,8750,8750,0
20230921,165800,136553460,8750,8750,8750,8750,0
20230921,165700,136553460,8750,8750,8750,8750,0
20230921,165600,136553460,8750,8750,8750,8750,0
20230921,165500,136553460,8750,8750,8750,8750,0
20230921,165400,136553460,8750,8750,8750,8750,0
20230921,165300,136553460,8750,8750,8750,8750,0
20230921,165200,136553460,8750,8750,8750,8750,0
20230921,165100,136553460,8750,8750,8750,8750,0
20230921,165000,136553460,8750,8750,8750,8750,537
20230921,164900,136553460,8750,8750,8750,8750,0
20230921,164800,136553460,8750,8750,8750,8750,0
20230921,164700,136553460,8750,8750,8750,8750,0
20230921,164600,136553460,8750,8750,8750,8750,0
20230921,164500,136553460,8750,8750,8750,8750,0
20230921,164400,136553460,8750,8750,8750,8750,0
20230921,164300,136553460,8750,8750,8750,8750,0
20230921,164200,136553460,8750,8750,8750,8750,0
20230921,164100,136553460,8750,8750,8750,8750,0
20230921,164000,136553460,8750,8750,8750,8750,0
20230921,163900,136553460,8750,8750,8750,8750,0
20230921,163800,136553460,8750,8750,8750,8750,0
20230921,163700,136553460,8750,8750,8750,8750,0
20230921,163600,136553460,8750,8750,8750,8750,0
20230921,163500,136553460,8750,8750,8750,8750,0
20230921,163400,136553460,8750,8750,8750,8750,0
20230921,163300,136553460,8750,8750,8750,8750,0
20230921,163200,136553460,8750,8750,8750,8750,0
20230921,163100,136553460,8750,8750,8750,8750,0
20230921,163000,136553460,8750,8750,8750,8750,0
20230921,162900,136553460,8750,8750,8750,8750,0
20230921,162800,136553460,8750,8750,8750,8750,0
20230921,162700,136553460,8750,8750,8750,8750,0
20230921,162600,136553460,8750,8750,8750,8750,0
20230921,162500,136553460,8750,8750,8750,8750,0
20230921,162400,136553460,8750,8750,8750,8750,0
20230921,162300,136553460,8750,8750,8750,8750,0
20230921,162200,136553460,8750,8750,8750,8750,0
20230921,162100,136553460,8750,8750,8750,8750,0
20230921,162000,136553460,8750,8750,8750,8750,537
20230921,161900,136553460,8750,8750,8750,8750,0
20230921,161800,136553460,8750,8750,8750,8750,0
20230921,161700,136553460,8750,8750,8750,8750,0
20230921,161600,136553460,8750,8750,8750,8750,0
20230921,161500,136553460,8750,8750,8750,8750,0
20230921,161400,136553460,8750,8750,8750,8750,0
20230921,161300,136553460,8750,8750,8750,8750,0
20230921,161200,136553460,8750,8750,8750,8750,0
20230921,161100,136553460,8750,8750,8750,8750,0
20230921,161000,136553460,8750,8750,8750,8750,0
20230921,160900,136553460,8750,8750,8750,8750,0
20230921,160800,136553460,8750,8750,8750,8750,0
20230921,160700,136553460,8750,8750,8750,8750,0
20230921,160600,136553460,8750,8750,8750,8750,0
20230921,160500,136553460,8750,8750,8750,8750,0
20230921,160400,136553460,8750,8750,8750,8750,0
20230921,160300,136553460,8750,8750,8750,8750,0
20230921,160200,136553460,8750,8750,8750,8750,0
20230921,160100,136553460,8750,8750,8750,8750,0
20230921,160000,136553460,8750,8750,8750,8750,0
20230921,155900,136553460,8750,8750,8750,8750,0
20230921,155800,136553460,8750,8750,8750,8750,0
20230921,155700,136553460,8750,8750,8750,8750,0
20230921,155600,136553460,8750,8750,8750,8750,0
20230921,155500,136553460,8750,8750,8750,8750,0
20230921,155400,136553460,8750,8750,8750,8750,0
20230921,155300,136553460,8750,8750,8750,8750,0
20230921,155200,136553460,8750,8750,8750,8750,0
20230921,155100,136553460,8750,8750,8750,8750,0
20230921,155000,136553460,8750,8750,8750,8750,537
20230921,154900,136553460,8750,8750,8750,8750,0
20230921,154800,136553460,8750,8750,8750,8750,0
20230921,154700,136553460,8750,8750,8750,8750,0
20230921,154600,136553460,8750,8750,8750,8750,0
20230921,154500,136553460,8750,8750,8750,8750,0
20230921,154400,136553460,8750,8750,8750,8750,0
20230921,154300,136553460,8750,8750,8750,8750,0
20230921,154200,136553460,8750,8750,8750,8750,0
20230921,154100,136553460,8750,8750,8750,8750,0
20230921,154000,136553460,8750,8750,8750,8750,0
20230921,153900,136553460,8750,8750,8750,8750,0
20230921,153800,136553460,8750,8750,8750,8750,0
20230921,153700,136553460,8750,8750,8750,8750,0
20230921,153600,136553460,8750,8750,8750,8750,0
20230921,153500,136553460,8750,8750,8750,8750,0
20230921,153400,136553460,8750,8750,8750,8750,0
20230921,153300,136553460,8750,8750,8750,8750,0
20230921,153200,136553460,8750,8750,8750,8750,0
20230921,153100,136553460,8750,8750,8750,8750,0
20230921,153000,136553460,8750,8750,8750,8750,537
20230921,152900,131854710,8640,8640,8640,8640,0
20230921,152800,131854710,8640,8640,8640,8640,0
20230921,152700,131854710,8640,8640,8640,8640,0
20230921,152600,131854710,8640,8640,8640,8640,0
20230921,152500,131854710,8640,8640,8640,8640,0
20230921,152400,131854710,8640,8640,8640,8640,0
20230921,152300,131854710,8640,8640,8640,8640,0
20230921,152200,131854710,8640,8640,8640,8640,0
20230921,152100,131854710,8640,8640,8640,8640,0
20230921,152000,131854710,8640,8640,8640,8640,0
20230921,151900,131854710,8640,8640,8640,8640,0
20230921,151800,131854710,8640,8650,8650,8640,2
20230921,151700,131837420,8670,8660,8670,8660,4
20230921,151600,131802760,8650,8650,8650,8610,14
20230921,151500,131682120,8660,8660,8660,8660,0
20230921,151400,131682120,8660,8650,8660,8630,755
20230921,151300,125160090,8650,8640,8650,8640,13
20230921,151200,125047650,8640,8640,8640,8640,0
20230921,151100,125047650,8640,8640,8640,8640,0
20230921,151000,125047650,8640,8640,8640,8640,0
20230921,150900,125047650,8640,8640,8640,8640,1
20230921,150800,125039010,8620,8620,8620,8620,1
20230921,150700,125030390,8610,8590,8610,8590,5
20230921,150600,124987420,8590,8590,8590,8590,0
20230921,150500,124987420,8590,8590,8590,8590,466
20230921,150400,120984480,8640,8640,8640,8640,0
20230921,150300,120984480,8640,8640,8640,8640,0
20230921,150200,120984480,8640,8640,8640,8640,0
20230921,150100,120984480,8640,8640,8640,8640,0
20230921,150000,120984480,8640,8570,8640,8550,57
20230921,145900,120496120,8640,8660,8730,8510,609
20230921,145800,115254900,8760,8760,8760,8760,0
20230921,145700,115254900,8760,8660,8760,8660,57
20230921,145600,114760140,8670,8670,8670,8670,0
20230921,145500,114760140,8670,8670,8670,8670,1
20230921,145400,114751470,8710,8710,8710,8710,0
20230921,145300,114751470,8710,8710,8710,8710,0
20230921,145200,114751470,8710,8710,8710,8710,0
20230921,145100,114751470,8710,8650,8720,8650,5
20230921,145000,114708090,8680,8680,8680,8680,1
20230921,144900,114699410,8730,8660,8730,8660,433
20230921,144800,110949540,8660,8660,8660,8660,20
20230921,144700,110776340,8660,8660,8660,8660,0
20230921,144600,110776340,8660,8660,8660,8660,0
20230921,144500,110776340,8660,8660,8660,8660,2
20230921,144400,110759020,8660,8680,8680,8660,737
20230921,144300,104375350,8680,8680,8680,8680,0
20230921,144200,104375350,8680,8700,8700,8680,500
20230921,144100,100033330,8700,8700,8700,8700,0
20230921,144000,100033330,8700,8700,8700,8700,0
20230921,143900,100033330,8700,8720,8720,8700,548
20230921,143800,95265710,8700,8700,8700,8700,0
20230921,143700,95265710,8700,8700,8700,8700,0
20230921,143600,95265710,8700,8700,8700,8700,0
20230921,143500,95265710,8700,8720,8720,8700,31
20230921,143400,94995950,8720,8720,8720,8720,0
20230921,143300,94995950,8720,8720,8720,8720,0
20230921,143200,94995950,8720,8720,8720,8720,0
20230921,143100,94995950,8720,8720,8720,8720,0
20230921,143000,94995950,8720,8720,8720,8720,54
20230921,142900,94525070,8700,8700,8700,8700,0
20230921,142800,94525070,8700,8700,8700,8700,0
20230921,142700,94525070,8700,8700,8700,8700,0
20230921,142600,94525070,8700,8700,8700,8700,0
20230921,142500,94525070,8700,8700,8700,8700,0
20230921,142400,94525070,8700,8700,8700,8700,0
20230921,142300,94525070,8700,8700,8700,8700,0
20230921,142200,94525070,8700,8700,8700,8700,0
20230921,142100,94525070,8700,8700,8700,8700,0
20230921,142000,94525070,8700,8700,8700,8700,0
20230921,141900,94525070,8700,8700,8700,8700,0
20230921,141800,94525070,8700,8700,8700,8700,0
20230921,141700,94525070,8700,8700,8700,8700,1
20230921,141600,94516370,8700,8740,8740,8700,37
20230921,141500,94193030,8750,8750,8750,8750,0
20230921,141400,94193030,8750,8750,8750,8750,0
20230921,141300,94193030,8750,8750,8750,8750,0
20230921,141200,94193030,8750,8750,8750,8750,0
20230921,141100,94193030,8750,8750,8750,8750,0
20230921,141000,94193030,8750,8750,8750,8750,0
20230921,140900,94193030,8750,8750,8750,8750,0
20230921,140800,94193030,8750,8750,8750,8750,0
20230921,140700,94193030,8750,8750,8750,8750,0
20230921,140600,94193030,8750,8750,8750,8750,0
20230921,140500,94193030,8750,8750,8750,8750,0
20230921,140400,94193030,8750,8750,8750,8750,0
20230921,140300,94193030,8750,8750,8750,8750,0
20230921,140200,94193030,8750,8750,8750,8750,0
20230921,140100,94193030,8750,8750,8750,8750,0
20230921,140000,94193030,8750,8750,8750,8750,0
20230921,135900,94193030,8750,8750,8750,8750,0
20230921,135800,94193030,8750,8750,8750,8750,41
20230921,135700,93834280,8770,8770,8770,8770,0
20230921,135600,93834280,8770,8770,8770,8770,1
20230921,135500,93825510,8800,8800,8800,8800,0
20230921,135400,93825510,8800,8800,8800,8800,0
20230921,135300,93825510,8800,8800,8800,8800,0
20230921,135200,93825510,8800,8800,8800,8800,0
20230921,135100,93825510,8800,8800,8800,8800,0
20230921,135000,93825510,8800,8750,8810,8750,211
20230921,134900,91975220,8740,8700,8740,8700,116
20230921,134800,90961420,8680,8680,8680,8680,0
20230921,134700,90961420,8680,8680,8680,8680,0
20230921,134600,90961420,8680,8680,8680,8680,0
20230921,134500,90961420,8680,8680,8680,8680,0
20230921,134400,90961420,8680,8680,8680,8680,8
20230921,134300,90891980,8680,8680,8680,8680,0
20230921,134200,90891980,8680,8680,8680,8680,0
20230921,134100,90891980,8680,8680,8680,8680,0
20230921,134000,90891980,8680,8680,8680,8680,0
20230921,133900,90891980,8680,8680,8680,8680,0
20230921,133800,90891980,8680,8680,8680,8680,0
20230921,133700,90891980,8680,8680,8680,8680,0
20230921,133600,90891980,8680,8680,8680,8680,0
20230921,133500,90891980,8680,8680,8680,8680,0
20230921,133400,90891980,8680,8680,8680,8680,0
20230921,133300,90891980,8680,8680,8680,8680,0
20230921,133200,90891980,8680,8680,8680,8680,0
20230921,133100,90891980,8680,8680,8680,8680,0
20230921,133000,90891980,8680,8680,8680,8680,0
20230921,132900,90891980,8680,8680,8680,8680,0
20230921,132800,90891980,8680,8680,8680,8680,0
20230921,132700,90891980,8680,8680,8680,8680,0
20230921,132600,90891980,8680,8680,8680,8680,0
20230921,132500,90891980,8680,8680,8680,8680,0
20230921,132400,90891980,8680,8680,8680,8680,0
20230921,132300,90891980,8680,8680,8680,8680,0
20230921,132200,90891980,8680,8680,8680,8680,0
20230921,132100,90891980,8680,8680,8680,8680,0
20230921,132000,90891980,8680,8680,8680,8680,0
20230921,131900,90891980,8680,8680,8680,8680,0
20230921,131800,90891980,8680,8680,8680,8680,0
20230921,131700,90891980,8680,8680,8680,8680,23
20230921,131600,90692340,8680,8680,8680,8680,0
20230921,131500,90692340,8680,8680,8680,8680,0
20230921,131400,90692340,8680,8680,8680,8680,0
20230921,131300,90692340,8680,8680,8680,8680,0
20230921,131200,90692340,8680,8680,8680,8680,1
20230921,131100,90683660,8680,8680,8680,8680,0
20230921,131000,90683660,8680,8680,8680,8680,0
20230921,130900,90683660,8680,8680,8680,8680,0
20230921,130800,90683660,8680,8680,8680,8680,0
20230921,130700,90683660,8680,8680,8680,8680,0
20230921,130600,90683660,8680,8680,8680,8680,0
20230921,130500,90683660,8680,8680,8680,8680,0
20230921,130400,90683660,8680,8680,8680,8680,10
20230921,130300,90596860,8680,8680,8680,8680,0
20230921,130200,90596860,8680,8680,8680,8680,0
20230921,130100,90596860,8680,8680,8680,8680,0
20230921,130000,90596860,8680,8680,8680,8680,0
20230921,125900,90596860,8680,8680,8680,8680,52
20230921,125800,90145500,8690,8690,8690,8690,0
20230921,125700,90145500,8690,8690,8690,8690,108
20230921,125600,89206980,8690,8690,8690,8690,1
20230921,125500,89198290,8690,8690,8690,8690,0
20230921,125400,89198290,8690,8690,8690,8690,0
20230921,125300,89198290,8690,8690,8690,8690,0
20230921,125200,89198290,8690,8690,8690,8690,2
20230921,125100,89180910,8690,8690,8690,8690,24
20230921,125000,88972350,8690,8690,8690,8690,0
20230921,124900,88972350,8690,8700,8700,8690,1410
20230921,124800,76718990,8720,8720,8720,8720,0
20230921,124700,76718990,8720,8710,8720,8700,1653
20230921,124600,62317160,8700,8700,8700,8700,0
20230921,124500,62317160,8700,8700,8700,8700,0
20230921,124400,62317160,8700,8700,8700,8700,0
20230921,124300,62317160,8700,8700,8700,8700,0
20230921,124200,62317160,8700,8700,8700,8700,0
20230921,124100,62317160,8700,8700,8700,8700,0
20230921,124000,62317160,8700,8700,8700,8700,0
20230921,123900,62317160,8700,8700,8700,8700,0
20230921,123800,62317160,8700,8700,8700,8700,0
20230921,123700,62317160,8700,8700,8700,8700,0
20230921,123600,62317160,8700,8700,8700,8700,0
20230921,123500,62317160,8700,8700,8700,8700,0
20230921,123400,62317160,8700,8700,8700,8700,0
20230921,123300,62317160,8700,8700,8700,8700,0
20230921,123200,62317160,8700,8700,8700,8700,0
20230921,123100,62317160,8700,8700,8700,8700,0
20230921,123000,62317160,8700,8700,8700,8700,0
20230921,122900,62317160,8700,8700,8700,8700,0
20230921,122800,62317160,8700,8700,8700,8700,0
20230921,122700,62317160,8700,8700,8700,8700,0
20230921,122600,62317160,8700,8700,8700,8700,0
20230921,122500,62317160,8700,8700,8700,8700,0
20230921,122400,62317160,8700,8700,8700,8700,0
20230921,122300,62317160,8700,8700,8700,8700,0
20230921,122200,62317160,8700,8700,8700,8700,8
20230921,122100,62247560,8690,8690,8690,8690,0
20230921,122000,62247560,8690,8690,8690,8690,0
20230921,121900,62247560,8690,8690,8690,8690,0
20230921,121800,62247560,8690,8690,8690,8690,0
20230921,121700,62247560,8690,8690,8690,8690,0
20230921,121600,62247560,8690,8690,8690,8690,0
20230921,121500,62247560,8690,8690,8690,8690,5
20230921,121400,62204110,8690,8690,8690,8690,0
20230921,121300,62204110,8690,8690,8690,8690,1
20230921,121200,62195420,8700,8700,8700,8700,0
20230921,121100,62195420,8700,8700,8700,8700,0
20230921,121000,62195420,8700,8700,8700,8700,0
20230921,120900,62195420,8700,8680,8700,8680,5
20230921,120800,62151950,8670,8670,8670,8670,0
20230921,120700,62151950,8670,8690,8690,8670,34
20230921,120600,61856580,8700,8700,8700,8700,0
20230921,120500,61856580,8700,8700,8700,8700,15
20230921,120400,61726080,8700,8700,8700,8700,0
20230921,120300,61726080,8700,8700,8700,8700,0
20230921,120200,61726080,8700,8700,8700,8700,0
20230921,120100,61726080,8700,8700,8700,8700,0
20230921,120000,61726080,8700,8700,8700,8700,0
20230921,115900,61726080,8700,8700,8700,8700,0
20230921,115800,61726080,8700,8700,8700,8700,0
20230921,115700,61726080,8700,8700,8700,8700,0
20230921,115600,61726080,8700,8700,8700,8700,0
20230921,115500,61726080,8700,8700,8700,8700,0
20230921,115400,61726080,8700,8700,8700,8700,0
20230921,115300,61726080,8700,8700,8700,8700,2
20230921,115200,61708680,8700,8700,8700,8700,0
20230921,115100,61708680,8700,8700,8700,8700,0
20230921,115000,61708680,8700,8700,8700,8700,2
20230921,114900,61691280,8700,8700,8700,8700,0
20230921,114800,61691280,8700,8700,8700,8700,0
20230921,114700,61691280,8700,8700,8700,8700,0
20230921,114600,61691280,8700,8700,8700,8700,0
20230921,114500,61691280,8700,8700,8700,8700,1
20230921,114400,61682580,8710,8710,8710,8710,0
20230921,114300,61682580,8710,8710,8710,8710,0
20230921,114200,61682580,8710,8700,8710,8700,13
20230921,114100,61569470,8700,8700,8700,8700,3
20230921,114000,61543370,8710,8710,8710,8710,0
20230921,113900,61543370,8710,8710,8710,8710,151
20230921,113800,60228160,8710,8710,8710,8710,3
20230921,113700,60202030,8710,8720,8720,8710,251
20230921,113600,58013450,8730,8730,8730,8730,0
20230921,113500,58013450,8730,8730,8730,8730,0
20230921,113400,58013450,8730,8740,8740,8730,119
20230921,113300,56974570,8740,8740,8740,8740,0
20230921,113200,56974570,8740,8740,8740,8740,0
20230921,113100,56974570,8740,8740,8740,8740,0
20230921,113000,56974570,8740,8740,8740,8740,0
20230921,112900,56974570,8740,8740,8740,8740,0
20230921,112800,56974570,8740,8740,8740,8740,0
20230921,112700,56974570,8740,8740,8740,8740,0
20230921,112600,56974570,8740,8740,8740,8740,18
20230921,112500,56817250,8750,8750,8750,8750,0
20230921,112400,56817250,8750,8750,8750,8750,0
20230921,112300,56817250,8750,8750,8750,8750,0
20230921,112200,56817250,8750,8750,8750,8750,1
20230921,112100,56808500,8750,8750,8750,8750,3
20230921,112000,56782250,8740,8740,8740,8740,0
20230921,111900,56782250,8740,8740,8740,8740,0
20230921,111800,56782250,8740,8740,8740,8740,0
20230921,111700,56782250,8740,8740,8740,8740,0
20230921,111600,56782250,8740,8740,8740,8740,26
20230921,111500,56555010,8750,8750,8750,8750,0
20230921,111400,56555010,8750,8750,8750,8750,0
20230921,111300,56555010,8750,8750,8750,8750,1
20230921,111200,56546260,8740,8740,8740,8740,0
20230921,111100,56546260,8740,8740,8740,8740,0
20230921,111000,56546260,8740,8740,8740,8740,0
20230921,110900,56546260,8740,8740,8740,8740,0
20230921,110800,56546260,8740,8740,8740,8740,0
20230921,110700,56546260,8740,8740,8740,8740,0
20230921,110600,56546260,8740,8740,8740,8740,0
20230921,110500,56546260,8740,8740,8740,8740,0
20230921,110400,56546260,8740,8760,8760,8740,51
20230921,110300,56100370,8760,8760,8760,8760,2
20230921,110200,56082850,8760,8760,8760,8760,0
20230921,110100,56082850,8760,8760,8760,8760,0
20230921,110000,56082850,8760,8760,8760,8760,0
20230921,105900,56082850,8760,8760,8760,8760,0
20230921,105800,56082850,8760,8760,8760,8760,1
20230921,105700,56074090,8760,8760,8760,8760,13
20230921,105600,55960210,8760,8760,8760,8760,0
20230921,105500,55960210,8760,8760,8760,8760,0
20230921,105400,55960210,8760,8760,8760,8760,0
20230921,105300,55960210,8760,8760,8760,8760,0
20230921,105200,55960210,8760,8760,8760,8760,2
20230921,105100,55942690,8760,8760,8760,8760,7
20230921,105000,55881370,8760,8760,8760,8760,203
20230921,104900,54103090,8750,8750,8750,8750,0
20230921,104800,54103090,8750,8750,8750,8750,0
20230921,104700,54103090,8750,8750,8750,8750,0
20230921,104600,54103090,8750,8750,8750,8750,0
20230921,104500,54103090,8750,8750,8750,8750,0
20230921,104400,54103090,8750,8760,8760,8750,10
20230921,104300,54015580,8770,8770,8770,8770,1
20230921,104200,54006810,8770,8770,8770,8770,1
20230921,104100,53998040,8770,8770,8770,8770,0
20230921,104000,53998040,8770,8770,8770,8770,0
20230921,103900,53998040,8770,8770,8770,8770,0
20230921,103800,53998040,8770,8770,8770,8770,0
20230921,103700,53998040,8770,8770,8770,8770,0
20230921,103600,53998040,8770,8770,8770,8770,0
20230921,103500,53998040,8770,8770,8770,8770,0
20230921,103400,53998040,8770,8770,8770,8770,40
20230921,103300,53647240,8750,8790,8790,8750,929
20230921,103200,45518080,8790,8790,8810,8790,805
20230921,103100,38441230,8780,8780,8780,8780,11
20230921,103000,38344650,8760,8760,8760,8760,0
20230921,102900,38344650,8760,8760,8760,8760,0
20230921,102800,38344650,8760,8760,8760,8760,0
20230921,102700,38344650,8760,8760,8760,8760,0
20230921,102600,38344650,8760,8760,8760,8760,0
20230921,102500,38344650,8760,8760,8760,8760,0
20230921,102400,38344650,8760,8760,8760,8760,0
20230921,102300,38344650,8760,8760,8760,8760,0
20230921,102200,38344650,8760,8760,8760,8760,0
20230921,102100,38344650,8760,8760,8760,8760,0
20230921,102000,38344650,8760,8760,8760,8760,0
20230921,101900,38344650,8760,8760,8760,8760,0
20230921,101800,38344650,8760,8760,8760,8760,0
20230921,101700,38344650,8760,8760,8760,8760,0
20230921,101600,38344650,8760,8760,8760,8760,0
20230921,101500,38344650,8760,8760,8760,8760,0
20230921,101400,38344650,8760,8760,8760,8760,0
20230921,101300,38344650,8760,8760,8760,8760,95
20230921,101200,37512450,8760,8760,8760,8760,0
20230921,101100,37512450,8760,8760,8760,8760,0
20230921,101000,37512450,8760,8760,8760,8760,0
20230921,100900,37512450,8760,8760,8760,8760,0
20230921,100800,37512450,8760,8760,8760,8760,0
20230921,100700,37512450,8760,8760,8760,8760,0
20230921,100600,37512450,8760,8760,8760,8760,0
20230921,100500,37512450,8760,8760,8760,8760,0
20230921,100400,37512450,8760,8760,8760,8760,0
20230921,100300,37512450,8760,8760,8760,8760,0
20230921,100200,37512450,8760,8760,8760,8760,0
20230921,100100,37512450,8760,8760,8760,8760,0
20230921,100000,37512450,8760,8760,8760,8760,0
20230921,095900,37512450,8760,8760,8760,8760,0
20230921,095800,37512450,8760,8760,8760,8760,0
20230921,095700,37512450,8760,8760,8760,8760,2
20230921,095600,37494930,8760,8760,8760,8760,0
20230921,095500,37494930,8760,8760,8760,8760,0
20230921,095400,37494930,8760,8760,8760,8760,0
20230921,095300,37494930,8760,8760,8760,8760,0
20230921,095200,37494930,8760,8760,8760,8760,0
20230921,095100,37494930,8760,8760,8760,8760,0
20230921,095000,37494930,8760,8760,8760,8760,0
20230921,094900,37494930,8760,8760,8760,8760,508
20230921,094800,33044850,8730,8750,8750,8730,93
20230921,094700,32232420,8750,8750,8750,8750,0
20230921,094600,32232420,8750,8750,8750,8750,80
20230921,094500,31532420,8750,8750,8750,8750,100
20230921,094400,30657420,8780,8780,8780,8780,0
20230921,094300,30657420,8780,8780,8780,8780,0
20230921,094200,30657420,8780,8780,8780,8780,67
20230921,094100,30069160,8780,8780,8780,8780,0
20230921,094000,30069160,8780,8780,8780,8780,0
20230921,093900,30069160,8780,8780,8780,8780,0
20230921,093800,30069160,8780,8780,8780,8780,0
20230921,093700,30069160,8780,8800,8800,8780,650
20230921,093600,24358440,8800,8800,8800,8800,16
20230921,093500,24217640,8830,8840,8840,8830,100
20230921,093400,23334140,8860,8860,8860,8860,0
20230921,093300,23334140,8860,8780,8860,8780,271
20230921,093200,20944950,8800,8800,8800,8800,0
20230921,093100,20944950,8800,8800,8800,8800,489
20230921,093000,16641750,8800,8820,8820,8800,117
20230921,092900,15611960,8810,8810,8810,8810,892
20230921,092800,7753440,8830,8830,8830,8830,0
20230921,092700,7753440,8830,8830,8830,8830,10
20230921,092600,7665140,8880,8880,8880,8880,1
20230921,092500,7656260,8880,8880,8880,8880,0
20230921,092400,7656260,8880,8880,8880,8880,0
20230921,092300,7656260,8880,8870,8880,8870,112
20230921,092200,6662810,8870,8840,8870,8840,157
20230921,092100,5273410,8800,8800,8800,8800,10
20230921,092000,5185410,8820,8820,8820,8820,0
20230921,091900,5185410,8820,8820,8820,8820,0
20230921,091800,5185410,8820,8820,8820,8820,13
20230921,091700,5070750,8860,8860,8860,8860,0
20230921,091600,5070750,8860,8860,8860,8860,0
20230921,091500,5070750,8860,8860,8860,8860,0
20230921,091400,5070750,8860,8780,8860,8780,307
20230921,091300,2358020,8760,8760,8760,8760,0
20230921,091200,2358020,8760,8830,8830,8760,159
20230921,091100,963250,8830,8830,8830,8830,0
20230921,091000,963250,8830,8830,8830,8830,0
20230921,090900,963250,8830,8830,8830,8830,0
20230921,090800,963250,8830,8830,8830,8830,50
20230921,090700,521750,8830,8830,8830,8830,0
20230921,090600,521750,8830,8850,8850,8830,54
20230921,090500,44390,8860,8860,8860,8860,0
20230921,090400,44390,8860,8860,8860,8860,0
20230921,090300,44390,8860,8860,8860,8860,0
20230921,090200,44390,8860,8860,8860,8860,0
20230921,090100,44390,8860,8880,8880,8860,3
20230921,090000,17780,8890,8890,8890,8890,2