stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193800,152944010,5450,5450,5450,5450,12993
20230921,193700,152944010,5450,5450,5450,5450,0
20230921,193600,152944010,5450,5450,5450,5450,0
20230921,193500,152944010,5450,5450,5450,5450,0
20230921,193400,152944010,5450,5450,5450,5450,0
20230921,193300,152944010,5450,5450,5450,5450,0
20230921,193200,152944010,5450,5450,5450,5450,0
20230921,193100,152944010,5450,5450,5450,5450,0
20230921,193000,152944010,5450,5450,5450,5450,0
20230921,192900,152944010,5450,5450,5450,5450,0
20230921,192800,152944010,5450,5450,5450,5450,0
20230921,192700,152944010,5450,5450,5450,5450,0
20230921,192600,152944010,5450,5450,5450,5450,0
20230921,192500,152944010,5450,5450,5450,5450,0
20230921,192400,152944010,5450,5450,5450,5450,0
20230921,192300,152944010,5450,5450,5450,5450,0
20230921,192200,152944010,5450,5450,5450,5450,0
20230921,192100,152944010,5450,5450,5450,5450,0
20230921,192000,152944010,5450,5450,5450,5450,0
20230921,191900,152944010,5450,5450,5450,5450,0
20230921,191800,152944010,5450,5450,5450,5450,0
20230921,191700,152944010,5450,5450,5450,5450,0
20230921,191600,152944010,5450,5450,5450,5450,0
20230921,191500,152944010,5450,5450,5450,5450,0
20230921,191400,152944010,5450,5450,5450,5450,0
20230921,191300,152944010,5450,5450,5450,5450,0
20230921,191200,152944010,5450,5450,5450,5450,0
20230921,191100,152944010,5450,5450,5450,5450,0
20230921,191000,152944010,5450,5450,5450,5450,0
20230921,190900,152944010,5450,5450,5450,5450,0
20230921,190800,152944010,5450,5450,5450,5450,12993
20230921,190700,152944010,5450,5450,5450,5450,0
20230921,190600,152944010,5450,5450,5450,5450,0
20230921,190500,152944010,5450,5450,5450,5450,0
20230921,190400,152944010,5450,5450,5450,5450,0
20230921,190300,152944010,5450,5450,5450,5450,0
20230921,190200,152944010,5450,5450,5450,5450,0
20230921,190100,152944010,5450,5450,5450,5450,0
20230921,190000,152944010,5450,5450,5450,5450,0
20230921,185900,152944010,5450,5450,5450,5450,0
20230921,185800,152944010,5450,5450,5450,5450,0
20230921,185700,152944010,5450,5450,5450,5450,0
20230921,185600,152944010,5450,5450,5450,5450,0
20230921,185500,152944010,5450,5450,5450,5450,0
20230921,185400,152944010,5450,5450,5450,5450,0
20230921,185300,152944010,5450,5450,5450,5450,0
20230921,185200,152944010,5450,5450,5450,5450,0
20230921,185100,152944010,5450,5450,5450,5450,0
20230921,185000,152944010,5450,5450,5450,5450,0
20230921,184900,152944010,5450,5450,5450,5450,0
20230921,184800,152944010,5450,5450,5450,5450,0
20230921,184700,152944010,5450,5450,5450,5450,0
20230921,184600,152944010,5450,5450,5450,5450,0
20230921,184500,152944010,5450,5450,5450,5450,0
20230921,184400,152944010,5450,5450,5450,5450,0
20230921,184300,152944010,5450,5450,5450,5450,0
20230921,184200,152944010,5450,5450,5450,5450,0
20230921,184100,152944010,5450,5450,5450,5450,0
20230921,184000,152944010,5450,5450,5450,5450,0
20230921,183900,152944010,5450,5450,5450,5450,0
20230921,183800,152944010,5450,5450,5450,5450,12993
20230921,183700,152944010,5450,5450,5450,5450,0
20230921,183600,152944010,5450,5450,5450,5450,0
20230921,183500,152944010,5450,5450,5450,5450,0
20230921,183400,152944010,5450,5450,5450,5450,0
20230921,183300,152944010,5450,5450,5450,5450,0
20230921,183200,152944010,5450,5450,5450,5450,0
20230921,183100,152944010,5450,5450,5450,5450,0
20230921,183000,152944010,5450,5450,5450,5450,0
20230921,182900,152944010,5450,5450,5450,5450,0
20230921,182800,152944010,5450,5450,5450,5450,0
20230921,182700,152944010,5450,5450,5450,5450,0
20230921,182600,152944010,5450,5450,5450,5450,0
20230921,182500,152944010,5450,5450,5450,5450,0
20230921,182400,152944010,5450,5450,5450,5450,0
20230921,182300,152944010,5450,5450,5450,5450,0
20230921,182200,152944010,5450,5450,5450,5450,0
20230921,182100,152944010,5450,5450,5450,5450,0
20230921,182000,152944010,5450,5450,5450,5450,0
20230921,181900,152944010,5450,5450,5450,5450,0
20230921,181800,152944010,5450,5450,5450,5450,0
20230921,181700,152944010,5450,5450,5450,5450,0
20230921,181600,152944010,5450,5450,5450,5450,0
20230921,181500,152944010,5450,5450,5450,5450,0
20230921,181400,152944010,5450,5450,5450,5450,0
20230921,181300,152944010,5450,5450,5450,5450,0
20230921,181200,152944010,5450,5450,5450,5450,0
20230921,181100,152944010,5450,5450,5450,5450,0
20230921,181000,152944010,5450,5450,5450,5450,0
20230921,180900,152944010,5450,5450,5450,5450,0
20230921,180800,152944010,5450,5450,5450,5450,12993
20230921,180700,152944010,5450,5450,5450,5450,0
20230921,180600,152944010,5450,5450,5450,5450,0
20230921,180500,152944010,5450,5450,5450,5450,0
20230921,180400,152944010,5450,5450,5450,5450,0
20230921,180300,152944010,5450,5450,5450,5450,0
20230921,180200,152944010,5450,5450,5450,5450,0
20230921,180100,152944010,5450,5450,5450,5450,0
20230921,180000,152944010,5450,5450,5450,5450,0
20230921,175900,152944010,5450,5450,5450,5450,0
20230921,175800,152944010,5450,5450,5450,5450,0
20230921,175700,152944010,5450,5450,5450,5450,0
20230921,175600,152944010,5450,5450,5450,5450,0
20230921,175500,152944010,5450,5450,5450,5450,0
20230921,175400,152944010,5450,5450,5450,5450,0
20230921,175300,152944010,5450,5450,5450,5450,0
20230921,175200,152944010,5450,5450,5450,5450,0
20230921,175100,152944010,5450,5450,5450,5450,0
20230921,175000,152944010,5450,5450,5450,5450,0
20230921,174900,152944010,5450,5450,5450,5450,0
20230921,174800,152944010,5450,5450,5450,5450,0
20230921,174700,152944010,5450,5450,5450,5450,0
20230921,174600,152944010,5450,5450,5450,5450,0
20230921,174500,152944010,5450,5450,5450,5450,0
20230921,174400,152944010,5450,5450,5450,5450,0
20230921,174300,152944010,5450,5450,5450,5450,0
20230921,174200,152944010,5450,5450,5450,5450,0
20230921,174100,152944010,5450,5450,5450,5450,0
20230921,174000,152944010,5450,5450,5450,5450,0
20230921,173900,152944010,5450,5450,5450,5450,0
20230921,173800,152944010,5450,5450,5450,5450,12993
20230921,173700,152944010,5450,5450,5450,5450,0
20230921,173600,152944010,5450,5450,5450,5450,0
20230921,173500,152944010,5450,5450,5450,5450,0
20230921,173400,152944010,5450,5450,5450,5450,0
20230921,173300,152944010,5450,5450,5450,5450,0
20230921,173200,152944010,5450,5450,5450,5450,0
20230921,173100,152944010,5450,5450,5450,5450,0
20230921,173000,152944010,5450,5450,5450,5450,0
20230921,172900,152944010,5450,5450,5450,5450,0
20230921,172800,152944010,5450,5450,5450,5450,0
20230921,172700,152944010,5450,5450,5450,5450,0
20230921,172600,152944010,5450,5450,5450,5450,0
20230921,172500,152944010,5450,5450,5450,5450,0
20230921,172400,152944010,5450,5450,5450,5450,0
20230921,172300,152944010,5450,5450,5450,5450,0
20230921,172200,152944010,5450,5450,5450,5450,0
20230921,172100,152944010,5450,5450,5450,5450,0
20230921,172000,152944010,5450,5450,5450,5450,0
20230921,171900,152944010,5450,5450,5450,5450,0
20230921,171800,152944010,5450,5450,5450,5450,0
20230921,171700,152944010,5450,5450,5450,5450,0
20230921,171600,152944010,5450,5450,5450,5450,0
20230921,171500,152944010,5450,5450,5450,5450,0
20230921,171400,152944010,5450,5450,5450,5450,0
20230921,171300,152944010,5450,5450,5450,5450,0
20230921,171200,152944010,5450,5450,5450,5450,0
20230921,171100,152944010,5450,5450,5450,5450,0
20230921,171000,152944010,5450,5450,5450,5450,0
20230921,170900,152944010,5450,5450,5450,5450,0
20230921,170800,152944010,5450,5450,5450,5450,12993
20230921,170700,152944010,5450,5450,5450,5450,0
20230921,170600,152944010,5450,5450,5450,5450,0
20230921,170500,152944010,5450,5450,5450,5450,0
20230921,170400,152944010,5450,5450,5450,5450,0
20230921,170300,152944010,5450,5450,5450,5450,0
20230921,170200,152944010,5450,5450,5450,5450,0
20230921,170100,152944010,5450,5450,5450,5450,0
20230921,170000,152944010,5450,5450,5450,5450,0
20230921,165900,152944010,5450,5450,5450,5450,0
20230921,165800,152944010,5450,5450,5450,5450,0
20230921,165700,152944010,5450,5450,5450,5450,0
20230921,165600,152944010,5450,5450,5450,5450,0
20230921,165500,152944010,5450,5450,5450,5450,0
20230921,165400,152944010,5450,5450,5450,5450,0
20230921,165300,152944010,5450,5450,5450,5450,0
20230921,165200,152944010,5450,5450,5450,5450,0
20230921,165100,152944010,5450,5450,5450,5450,0
20230921,165000,152944010,5450,5450,5450,5450,0
20230921,164900,152944010,5450,5450,5450,5450,0
20230921,164800,152944010,5450,5450,5450,5450,0
20230921,164700,152944010,5450,5450,5450,5450,0
20230921,164600,152944010,5450,5450,5450,5450,0
20230921,164500,152944010,5450,5450,5450,5450,0
20230921,164400,152944010,5450,5450,5450,5450,0
20230921,164300,152944010,5450,5450,5450,5450,0
20230921,164200,152944010,5450,5450,5450,5450,0
20230921,164100,152944010,5450,5450,5450,5450,0
20230921,164000,152944010,5450,5450,5450,5450,0
20230921,163900,152944010,5450,5450,5450,5450,0
20230921,163800,152944010,5450,5450,5450,5450,12993
20230921,163700,152944010,5450,5450,5450,5450,0
20230921,163600,152944010,5450,5450,5450,5450,0
20230921,163500,152944010,5450,5450,5450,5450,0
20230921,163400,152944010,5450,5450,5450,5450,0
20230921,163300,152944010,5450,5450,5450,5450,0
20230921,163200,152944010,5450,5450,5450,5450,0
20230921,163100,152944010,5450,5450,5450,5450,0
20230921,163000,152944010,5450,5450,5450,5450,0
20230921,162900,152944010,5450,5450,5450,5450,0
20230921,162800,152944010,5450,5450,5450,5450,0
20230921,162700,152944010,5450,5450,5450,5450,0
20230921,162600,152944010,5450,5450,5450,5450,0
20230921,162500,152944010,5450,5450,5450,5450,0
20230921,162400,152944010,5450,5450,5450,5450,0
20230921,162300,152944010,5450,5450,5450,5450,0
20230921,162200,152944010,5450,5450,5450,5450,0
20230921,162100,152944010,5450,5450,5450,5450,0
20230921,162000,152944010,5450,5450,5450,5450,0
20230921,161900,152944010,5450,5450,5450,5450,0
20230921,161800,152944010,5450,5450,5450,5450,0
20230921,161700,152944010,5450,5450,5450,5450,0
20230921,161600,152944010,5450,5450,5450,5450,0
20230921,161500,152944010,5450,5450,5450,5450,0
20230921,161400,152944010,5450,5450,5450,5450,0
20230921,161300,152944010,5450,5450,5450,5450,0
20230921,161200,152944010,5450,5450,5450,5450,0
20230921,161100,152944010,5450,5450,5450,5450,0
20230921,161000,152944010,5450,5450,5450,5450,0
20230921,160900,152944010,5450,5450,5450,5450,0
20230921,160800,152944010,5450,5450,5450,5450,12993
20230921,160700,152944010,5450,5450,5450,5450,0
20230921,160600,152944010,5450,5450,5450,5450,0
20230921,160500,152944010,5450,5450,5450,5450,0
20230921,160400,152944010,5450,5450,5450,5450,0
20230921,160300,152944010,5450,5450,5450,5450,0
20230921,160200,152944010,5450,5450,5450,5450,0
20230921,160100,152944010,5450,5450,5450,5450,0
20230921,160000,152944010,5450,5450,5450,5450,0
20230921,155900,152944010,5450,5450,5450,5450,0
20230921,155800,152944010,5450,5450,5450,5450,0
20230921,155700,152944010,5450,5450,5450,5450,0
20230921,155600,152944010,5450,5450,5450,5450,0
20230921,155500,152944010,5450,5450,5450,5450,0
20230921,155400,152944010,5450,5450,5450,5450,0
20230921,155300,152944010,5450,5450,5450,5450,0
20230921,155200,152944010,5450,5450,5450,5450,0
20230921,155100,152944010,5450,5450,5450,5450,0
20230921,155000,152944010,5450,5450,5450,5450,0
20230921,154900,152944010,5450,5450,5450,5450,0
20230921,154800,152944010,5450,5450,5450,5450,0
20230921,154700,152944010,5450,5450,5450,5450,0
20230921,154600,152944010,5450,5450,5450,5450,0
20230921,154500,152944010,5450,5450,5450,5450,0
20230921,154400,152944010,5450,5450,5450,5450,0
20230921,154300,152944010,5450,5450,5450,5450,0
20230921,154200,152944010,5450,5450,5450,5450,0
20230921,154100,152944010,5450,5450,5450,5450,0
20230921,154000,152944010,5450,5450,5450,5450,0
20230921,153900,152944010,5450,5450,5450,5450,0
20230921,153800,152944010,5450,5450,5450,5450,12993
20230921,153700,152944010,5450,5450,5450,5450,0
20230921,153600,152944010,5450,5450,5450,5450,0
20230921,153500,152944010,5450,5450,5450,5450,0
20230921,153400,152944010,5450,5450,5450,5450,0
20230921,153300,152944010,5450,5450,5450,5450,0
20230921,153200,152944010,5450,5450,5450,5450,0
20230921,153100,152944010,5450,5450,5450,5450,0
20230921,153000,152944010,5450,5450,5450,5450,12993
20230921,152900,82132160,5400,5400,5400,5400,0
20230921,152800,82132160,5400,5400,5400,5400,0
20230921,152700,82132160,5400,5400,5400,5400,0
20230921,152600,82132160,5400,5400,5400,5400,0
20230921,152500,82132160,5400,5400,5400,5400,0
20230921,152400,82132160,5400,5400,5400,5400,0
20230921,152300,82132160,5400,5400,5400,5400,0
20230921,152200,82132160,5400,5400,5400,5400,0
20230921,152100,82132160,5400,5400,5400,5400,0
20230921,152000,82132160,5400,5400,5400,5400,0
20230921,151900,82132160,5400,5390,5400,5390,1713
20230921,151800,72887050,5380,5380,5380,5380,0
20230921,151700,72887050,5380,5380,5380,5380,0
20230921,151600,72887050,5380,5380,5380,5380,0
20230921,151500,72887050,5380,5380,5380,5380,0
20230921,151400,72887050,5380,5380,5380,5380,0
20230921,151300,72887050,5380,5380,5380,5380,9
20230921,151200,72838630,5390,5340,5390,5340,605
20230921,151100,69581340,5380,5380,5380,5380,0
20230921,151000,69581340,5380,5380,5380,5380,0
20230921,150900,69581340,5380,5380,5380,5380,0
20230921,150800,69581340,5380,5380,5380,5380,0
20230921,150700,69581340,5380,5380,5380,5380,0
20230921,150600,69581340,5380,5330,5380,5330,22
20230921,150500,69463320,5340,5340,5340,5340,2
20230921,150400,69452640,5390,5380,5390,5340,37
20230921,150300,69253590,5380,5370,5380,5370,37
20230921,150200,69054850,5370,5280,5370,5280,70
20230921,150100,68681430,5250,5250,5250,5250,0
20230921,150000,68681430,5250,5250,5250,5250,760
20230921,145900,64691430,5250,5250,5250,5250,2000
20230921,145800,54191430,5240,5240,5240,5240,96
20230921,145700,53688390,5250,5250,5250,5250,0
20230921,145600,53688390,5250,5250,5250,5250,0
20230921,145500,53688390,5250,5250,5250,5250,0
20230921,145400,53688390,5250,5250,5250,5250,0
20230921,145300,53688390,5250,5250,5250,5250,0
20230921,145200,53688390,5250,5250,5250,5250,0
20230921,145100,53688390,5250,5260,5260,5250,255
20230921,145000,52349620,5250,5250,5250,5250,0
20230921,144900,52349620,5250,5250,5250,5250,0
20230921,144800,52349620,5250,5250,5250,5250,0
20230921,144700,52349620,5250,5250,5250,5250,0
20230921,144600,52349620,5250,5250,5250,5250,0
20230921,144500,52349620,5250,5250,5250,5250,0
20230921,144400,52349620,5250,5250,5250,5250,0
20230921,144300,52349620,5250,5250,5250,5250,0
20230921,144200,52349620,5250,5280,5280,5250,14
20230921,144100,52275880,5290,5290,5290,5290,4
20230921,144000,52254720,5300,5300,5300,5300,0
20230921,143900,52254720,5300,5300,5300,5300,0
20230921,143800,52254720,5300,5300,5300,5300,0
20230921,143700,52254720,5300,5300,5300,5300,4
20230921,143600,52233520,5310,5320,5320,5310,6
20230921,143500,52201640,5360,5260,5360,5260,501
20230921,143400,49546870,5290,5290,5290,5290,0
20230921,143300,49546870,5290,5290,5290,5290,0
20230921,143200,49546870,5290,5290,5290,5290,0
20230921,143100,49546870,5290,5290,5290,5290,0
20230921,143000,49546870,5290,5290,5290,5290,0
20230921,142900,49546870,5290,5290,5290,5290,0
20230921,142800,49546870,5290,5290,5290,5290,0
20230921,142700,49546870,5290,5290,5290,5290,0
20230921,142600,49546870,5290,5290,5290,5290,0
20230921,142500,49546870,5290,5280,5290,5280,19
20230921,142400,49446460,5290,5290,5290,5290,0
20230921,142300,49446460,5290,5260,5290,5260,49
20230921,142200,49187900,5270,5270,5270,5270,131
20230921,142100,48497530,5250,5250,5250,5250,0
20230921,142000,48497530,5250,5250,5250,5250,0
20230921,141900,48497530,5250,5250,5250,5250,0
20230921,141800,48497530,5250,5250,5250,5250,0
20230921,141700,48497530,5250,5250,5250,5250,24
20230921,141600,48371530,5260,5260,5260,5260,894
20230921,141500,43669090,5260,5260,5260,5260,406
20230921,141400,41533530,5280,5280,5280,5280,0
20230921,141300,41533530,5280,5280,5280,5280,0
20230921,141200,41533530,5280,5280,5280,5280,0
20230921,141100,41533530,5280,5280,5280,5280,0
20230921,141000,41533530,5280,5280,5280,5280,1
20230921,140900,41528250,5250,5250,5250,5250,16
20230921,140800,41444250,5280,5280,5280,5280,0
20230921,140700,41444250,5280,5280,5280,5280,0
20230921,140600,41444250,5280,5270,5280,5270,12
20230921,140500,41381000,5250,5250,5250,5250,0
20230921,140400,41381000,5250,5250,5250,5250,0
20230921,140300,41381000,5250,5250,5250,5250,0
20230921,140200,41381000,5250,5250,5250,5250,24
20230921,140100,41255000,5260,5260,5260,5260,0
20230921,140000,41255000,5260,5260,5260,5260,0
20230921,135900,41255000,5260,5260,5260,5260,0
20230921,135800,41255000,5260,5260,5260,5260,0
20230921,135700,41255000,5260,5260,5260,5260,600
20230921,135600,38099000,5260,5260,5260,5260,0
20230921,135500,38099000,5260,5270,5270,5260,25
20230921,135400,37967300,5260,5260,5260,5260,0
20230921,135300,37967300,5260,5260,5260,5260,0
20230921,135200,37967300,5260,5260,5260,5260,0
20230921,135100,37967300,5260,5260,5260,5260,27
20230921,135000,37825280,5260,5260,5260,5260,0
20230921,134900,37825280,5260,5260,5260,5260,0
20230921,134800,37825280,5260,5260,5260,5260,0
20230921,134700,37825280,5260,5260,5260,5260,9
20230921,134600,37777940,5260,5260,5260,5260,0
20230921,134500,37777940,5260,5260,5260,5260,0
20230921,134400,37777940,5260,5260,5260,5260,0
20230921,134300,37777940,5260,5260,5260,5260,0
20230921,134200,37777940,5260,5260,5260,5260,0
20230921,134100,37777940,5260,5260,5260,5260,0
20230921,134000,37777940,5260,5260,5260,5260,0
20230921,133900,37777940,5260,5260,5260,5260,0
20230921,133800,37777940,5260,5260,5260,5260,0
20230921,133700,37777940,5260,5260,5260,5260,0
20230921,133600,37777940,5260,5260,5260,5260,36
20230921,133500,37588580,5260,5260,5260,5260,0
20230921,133400,37588580,5260,5260,5260,5260,0
20230921,133300,37588580,5260,5260,5260,5260,0
20230921,133200,37588580,5260,5260,5260,5260,0
20230921,133100,37588580,5260,5260,5260,5260,0
20230921,133000,37588580,5260,5260,5260,5260,0
20230921,132900,37588580,5260,5260,5260,5260,0
20230921,132800,37588580,5260,5260,5260,5260,0
20230921,132700,37588580,5260,5260,5260,5260,0
20230921,132600,37588580,5260,5260,5260,5260,0
20230921,132500,37588580,5260,5260,5260,5260,0
20230921,132400,37588580,5260,5260,5260,5260,0
20230921,132300,37588580,5260,5260,5260,5260,0
20230921,132200,37588580,5260,5290,5290,5260,750
20230921,132100,33621410,5290,5290,5290,5290,2
20230921,132000,33610830,5290,5290,5290,5290,59
20230921,131900,33298720,5260,5260,5260,5260,0
20230921,131800,33298720,5260,5260,5260,5260,0
20230921,131700,33298720,5260,5260,5260,5260,0
20230921,131600,33298720,5260,5260,5260,5260,0
20230921,131500,33298720,5260,5260,5260,5260,0
20230921,131400,33298720,5260,5260,5260,5260,0
20230921,131300,33298720,5260,5260,5260,5260,0
20230921,131200,33298720,5260,5260,5260,5260,0
20230921,131100,33298720,5260,5270,5270,5260,200
20230921,131000,32245350,5280,5280,5280,5280,0
20230921,130900,32245350,5280,5280,5280,5280,0
20230921,130800,32245350,5280,5280,5280,5280,0
20230921,130700,32245350,5280,5280,5280,5280,0
20230921,130600,32245350,5280,5280,5280,5280,0
20230921,130500,32245350,5280,5280,5280,5280,0
20230921,130400,32245350,5280,5280,5280,5280,1
20230921,130300,32240070,5300,5300,5300,5300,0
20230921,130200,32240070,5300,5300,5300,5300,0
20230921,130100,32240070,5300,5300,5300,5300,0
20230921,130000,32240070,5300,5300,5300,5300,0
20230921,125900,32240070,5300,5300,5300,5300,0
20230921,125800,32240070,5300,5300,5300,5300,0
20230921,125700,32240070,5300,5300,5300,5300,0
20230921,125600,32240070,5300,5300,5300,5300,0
20230921,125500,32240070,5300,5300,5300,5300,0
20230921,125400,32240070,5300,5300,5300,5300,10
20230921,125300,32187070,5300,5300,5300,5300,0
20230921,125200,32187070,5300,5300,5300,5300,0
20230921,125100,32187070,5300,5300,5300,5300,0
20230921,125000,32187070,5300,5300,5300,5300,0
20230921,124900,32187070,5300,5300,5300,5300,0
20230921,124800,32187070,5300,5300,5300,5300,0
20230921,124700,32187070,5300,5300,5300,5300,10
20230921,124600,32134070,5270,5270,5270,5270,0
20230921,124500,32134070,5270,5270,5270,5270,0
20230921,124400,32134070,5270,5270,5270,5270,0
20230921,124300,32134070,5270,5270,5270,5270,0
20230921,124200,32134070,5270,5270,5270,5270,0
20230921,124100,32134070,5270,5270,5270,5270,0
20230921,124000,32134070,5270,5270,5270,5270,0
20230921,123900,32134070,5270,5270,5270,5270,0
20230921,123800,32134070,5270,5270,5270,5270,0
20230921,123700,32134070,5270,5270,5270,5270,0
20230921,123600,32134070,5270,5270,5270,5270,15
20230921,123500,32055020,5280,5280,5280,5280,0
20230921,123400,32055020,5280,5280,5280,5280,0
20230921,123300,32055020,5280,5280,5280,5280,0
20230921,123200,32055020,5280,5280,5280,5280,0
20230921,123100,32055020,5280,5280,5280,5280,0
20230921,123000,32055020,5280,5280,5280,5280,0
20230921,122900,32055020,5280,5280,5280,5280,0
20230921,122800,32055020,5280,5280,5280,5280,0
20230921,122700,32055020,5280,5280,5280,5280,10
20230921,122600,32002220,5280,5280,5280,5280,0
20230921,122500,32002220,5280,5280,5280,5280,0
20230921,122400,32002220,5280,5280,5280,5280,0
20230921,122300,32002220,5280,5280,5280,5280,0
20230921,122200,32002220,5280,5280,5280,5280,0
20230921,122100,32002220,5280,5280,5280,5280,0
20230921,122000,32002220,5280,5280,5280,5280,0
20230921,121900,32002220,5280,5280,5280,5280,0
20230921,121800,32002220,5280,5280,5280,5280,0
20230921,121700,32002220,5280,5280,5280,5280,1
20230921,121600,31996940,5270,5270,5270,5270,0
20230921,121500,31996940,5270,5270,5270,5270,0
20230921,121400,31996940,5270,5270,5270,5270,0
20230921,121300,31996940,5270,5270,5270,5270,0
20230921,121200,31996940,5270,5280,5280,5270,130
20230921,121100,31311830,5270,5270,5270,5270,0
20230921,121000,31311830,5270,5270,5270,5270,0
20230921,120900,31311830,5270,5270,5270,5270,0
20230921,120800,31311830,5270,5270,5270,5270,0
20230921,120700,31311830,5270,5270,5270,5270,0
20230921,120600,31311830,5270,5270,5270,5270,0
20230921,120500,31311830,5270,5270,5270,5270,0
20230921,120400,31311830,5270,5270,5270,5270,0
20230921,120300,31311830,5270,5270,5270,5270,0
20230921,120200,31311830,5270,5270,5270,5270,0
20230921,120100,31311830,5270,5270,5270,5270,0
20230921,120000,31311830,5270,5270,5270,5270,0
20230921,115900,31311830,5270,5270,5270,5270,0
20230921,115800,31311830,5270,5270,5270,5270,0
20230921,115700,31311830,5270,5300,5300,5270,2000
20230921,115600,20761430,5300,5300,5300,5300,0
20230921,115500,20761430,5300,5300,5300,5300,0
20230921,115400,20761430,5300,5300,5300,5300,0
20230921,115300,20761430,5300,5300,5300,5300,0
20230921,115200,20761430,5300,5300,5300,5300,0
20230921,115100,20761430,5300,5300,5300,5300,0
20230921,115000,20761430,5300,5300,5300,5300,0
20230921,114900,20761430,5300,5300,5300,5300,1
20230921,114800,20756130,5300,5300,5300,5300,0
20230921,114700,20756130,5300,5300,5300,5300,0
20230921,114600,20756130,5300,5310,5310,5300,55
20230921,114500,20464610,5350,5350,5350,5350,0
20230921,114400,20464610,5350,5350,5350,5350,0
20230921,114300,20464610,5350,5350,5350,5350,0
20230921,114200,20464610,5350,5350,5350,5350,0
20230921,114100,20464610,5350,5350,5350,5350,0
20230921,114000,20464610,5350,5350,5350,5350,0
20230921,113900,20464610,5350,5350,5350,5350,0
20230921,113800,20464610,5350,5350,5350,5350,0
20230921,113700,20464610,5350,5350,5350,5350,0
20230921,113600,20464610,5350,5350,5350,5350,0
20230921,113500,20464610,5350,5350,5350,5350,0
20230921,113400,20464610,5350,5350,5350,5350,0
20230921,113300,20464610,5350,5350,5350,5350,0
20230921,113200,20464610,5350,5350,5350,5350,0
20230921,113100,20464610,5350,5350,5350,5350,0
20230921,113000,20464610,5350,5350,5350,5350,0
20230921,112900,20464610,5350,5350,5350,5350,0
20230921,112800,20464610,5350,5350,5350,5350,0
20230921,112700,20464610,5350,5320,5350,5320,15
20230921,112600,20384660,5280,5280,5280,5280,0
20230921,112500,20384660,5280,5280,5280,5280,0
20230921,112400,20384660,5280,5280,5280,5280,0
20230921,112300,20384660,5280,5280,5280,5280,0
20230921,112200,20384660,5280,5280,5280,5280,0
20230921,112100,20384660,5280,5280,5280,5280,0
20230921,112000,20384660,5280,5280,5280,5280,0
20230921,111900,20384660,5280,5280,5280,5280,0
20230921,111800,20384660,5280,5280,5280,5280,0
20230921,111700,20384660,5280,5280,5280,5280,30
20230921,111600,20226260,5280,5280,5280,5280,0
20230921,111500,20226260,5280,5280,5280,5280,0
20230921,111400,20226260,5280,5280,5280,5280,0
20230921,111300,20226260,5280,5300,5300,5280,177
20230921,111200,19288720,5310,5320,5320,5310,199
20230921,111100,18232020,5310,5310,5310,5310,0
20230921,111000,18232020,5310,5310,5310,5310,0
20230921,110900,18232020,5310,5310,5310,5310,0
20230921,110800,18232020,5310,5310,5310,5310,0
20230921,110700,18232020,5310,5310,5310,5310,0
20230921,110600,18232020,5310,5310,5310,5310,0
20230921,110500,18232020,5310,5310,5310,5310,0
20230921,110400,18232020,5310,5310,5310,5310,0
20230921,110300,18232020,5310,5310,5310,5310,0
20230921,110200,18232020,5310,5310,5310,5310,0
20230921,110100,18232020,5310,5310,5310,5310,0
20230921,110000,18232020,5310,5310,5310,5310,0
20230921,105900,18232020,5310,5310,5310,5310,0
20230921,105800,18232020,5310,5310,5310,5310,0
20230921,105700,18232020,5310,5310,5310,5310,0
20230921,105600,18232020,5310,5310,5310,5310,0
20230921,105500,18232020,5310,5310,5310,5310,0
20230921,105400,18232020,5310,5310,5310,5310,0
20230921,105300,18232020,5310,5310,5310,5310,0
20230921,105200,18232020,5310,5310,5310,5310,10
20230921,105100,18178920,5300,5300,5300,5300,0
20230921,105000,18178920,5300,5300,5300,5300,0
20230921,104900,18178920,5300,5300,5300,5300,0
20230921,104800,18178920,5300,5300,5300,5300,0
20230921,104700,18178920,5300,5340,5340,5300,134
20230921,104600,17467220,5340,5340,5340,5340,6
20230921,104500,17435180,5360,5360,5360,5360,0
20230921,104400,17435180,5360,5360,5360,5360,0
20230921,104300,17435180,5360,5360,5360,5360,0
20230921,104200,17435180,5360,5360,5360,5360,0
20230921,104100,17435180,5360,5360,5360,5360,1
20230921,104000,17429820,5360,5360,5360,5360,0
20230921,103900,17429820,5360,5360,5360,5360,0
20230921,103800,17429820,5360,5360,5360,5360,0
20230921,103700,17429820,5360,5360,5360,5360,10
20230921,103600,17376220,5350,5350,5350,5350,0
20230921,103500,17376220,5350,5350,5350,5350,0
20230921,103400,17376220,5350,5350,5350,5350,0
20230921,103300,17376220,5350,5350,5350,5350,9
20230921,103200,17328070,5340,5340,5340,5340,0
20230921,103100,17328070,5340,5340,5340,5340,0
20230921,103000,17328070,5340,5340,5340,5340,0
20230921,102900,17328070,5340,5340,5340,5340,0
20230921,102800,17328070,5340,5340,5340,5340,0
20230921,102700,17328070,5340,5340,5340,5340,2
20230921,102600,17317390,5340,5340,5340,5340,0
20230921,102500,17317390,5340,5340,5340,5340,0
20230921,102400,17317390,5340,5340,5340,5340,0
20230921,102300,17317390,5340,5340,5340,5340,0
20230921,102200,17317390,5340,5340,5340,5340,0
20230921,102100,17317390,5340,5340,5340,5340,0
20230921,102000,17317390,5340,5340,5340,5340,0
20230921,101900,17317390,5340,5340,5340,5340,0
20230921,101800,17317390,5340,5340,5340,5340,0
20230921,101700,17317390,5340,5340,5340,5340,0
20230921,101600,17317390,5340,5340,5340,5340,1
20230921,101500,17312050,5340,5340,5340,5340,0
20230921,101400,17312050,5340,5340,5340,5340,0
20230921,101300,17312050,5340,5340,5340,5340,0
20230921,101200,17312050,5340,5340,5340,5340,117
20230921,101100,16687270,5340,5340,5340,5340,0
20230921,101000,16687270,5340,5340,5340,5340,24
20230921,100900,16559110,5340,5340,5340,5340,0
20230921,100800,16559110,5340,5340,5340,5340,0
20230921,100700,16559110,5340,5340,5340,5340,0
20230921,100600,16559110,5340,5340,5340,5340,56
20230921,100500,16260070,5330,5330,5330,5330,0
20230921,100400,16260070,5330,5350,5350,5330,80
20230921,100300,15832990,5340,5340,5340,5340,0
20230921,100200,15832990,5340,5340,5340,5340,0
20230921,100100,15832990,5340,5340,5340,5340,0
20230921,100000,15832990,5340,5340,5340,5340,0
20230921,095900,15832990,5340,5340,5340,5340,0
20230921,095800,15832990,5340,5340,5340,5340,0
20230921,095700,15832990,5340,5340,5340,5340,0
20230921,095600,15832990,5340,5340,5340,5340,0
20230921,095500,15832990,5340,5340,5340,5340,0
20230921,095400,15832990,5340,5340,5340,5340,0
20230921,095300,15832990,5340,5340,5340,5340,0
20230921,095200,15832990,5340,5340,5340,5340,0
20230921,095100,15832990,5340,5340,5340,5340,0
20230921,095000,15832990,5340,5340,5340,5340,0
20230921,094900,15832990,5340,5340,5340,5340,0
20230921,094800,15832990,5340,5340,5340,5340,0
20230921,094700,15832990,5340,5340,5340,5340,0
20230921,094600,15832990,5340,5340,5340,5340,0
20230921,094500,15832990,5340,5340,5340,5340,0
20230921,094400,15832990,5340,5340,5340,5340,0
20230921,094300,15832990,5340,5340,5340,5340,0
20230921,094200,15832990,5340,5340,5340,5340,0
20230921,094100,15832990,5340,5340,5340,5340,0
20230921,094000,15832990,5340,5340,5340,5340,300
20230921,093900,14230990,5340,5340,5340,5340,0
20230921,093800,14230990,5340,5340,5340,5340,50
20230921,093700,13963990,5380,5380,5380,5380,30
20230921,093600,13802590,5340,5340,5340,5340,25
20230921,093500,13669090,5340,5350,5350,5340,26
20230921,093400,13530050,5380,5380,5380,5380,0
20230921,093300,13530050,5380,5380,5380,5380,0
20230921,093200,13530050,5380,5380,5380,5380,0
20230921,093100,13530050,5380,5380,5380,5380,1
20230921,093000,13524670,5340,5340,5340,5340,0
20230921,092900,13524670,5340,5350,5350,5340,1000
20230921,092800,8184650,5350,5350,5350,5350,0
20230921,092700,8184650,5350,5350,5350,5350,0
20230921,092600,8184650,5350,5350,5350,5350,0
20230921,092500,8184650,5350,5350,5350,5350,0
20230921,092400,8184650,5350,5350,5350,5350,0
20230921,092300,8184650,5350,5350,5350,5350,0
20230921,092200,8184650,5350,5350,5350,5350,0
20230921,092100,8184650,5350,5350,5350,5350,0
20230921,092000,8184650,5350,5370,5370,5350,28
20230921,091900,8034370,5370,5370,5370,5370,0
20230921,091800,8034370,5370,5370,5370,5370,0
20230921,091700,8034370,5370,5370,5370,5370,0
20230921,091600,8034370,5370,5370,5370,5370,0
20230921,091500,8034370,5370,5370,5370,5370,8
20230921,091400,7991410,5370,5370,5370,5370,0
20230921,091300,7991410,5370,5370,5370,5370,0
20230921,091200,7991410,5370,5370,5370,5370,369
20230921,091100,6009880,5370,5370,5370,5370,2
20230921,091000,5999140,5400,5400,5400,5400,0
20230921,090900,5999140,5400,5400,5400,5400,0
20230921,090800,5999140,5400,5400,5400,5400,0
20230921,090700,5999140,5400,5400,5400,5400,0
20230921,090600,5999140,5400,5400,5400,5400,0
20230921,090500,5999140,5400,5400,5400,5400,0
20230921,090400,5999140,5400,5400,5400,5400,25
20230921,090300,5864140,5400,5390,5400,5390,1075
20230921,090200,59340,5380,5380,5380,5380,0
20230921,090100,59340,5380,5400,5400,5380,5
20230921,090000,32400,5400,5400,5400,5400,6