stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193900,87730990,5350,5350,5350,5350,51
20230906,193800,87730990,5350,5350,5350,5350,0
20230906,193700,87730990,5350,5350,5350,5350,0
20230906,193600,87730990,5350,5350,5350,5350,0
20230906,193500,87730990,5350,5350,5350,5350,0
20230906,193400,87730990,5350,5350,5350,5350,0
20230906,193300,87730990,5350,5350,5350,5350,0
20230906,193200,87730990,5350,5350,5350,5350,0
20230906,193100,87730990,5350,5350,5350,5350,0
20230906,193000,87730990,5350,5350,5350,5350,0
20230906,192900,87730990,5350,5350,5350,5350,0
20230906,192800,87730990,5350,5350,5350,5350,0
20230906,192700,87730990,5350,5350,5350,5350,0
20230906,192600,87730990,5350,5350,5350,5350,0
20230906,192500,87730990,5350,5350,5350,5350,0
20230906,192400,87730990,5350,5350,5350,5350,0
20230906,192300,87730990,5350,5350,5350,5350,0
20230906,192200,87730990,5350,5350,5350,5350,0
20230906,192100,87730990,5350,5350,5350,5350,0
20230906,192000,87730990,5350,5350,5350,5350,0
20230906,191900,87730990,5350,5350,5350,5350,0
20230906,191800,87730990,5350,5350,5350,5350,0
20230906,191700,87730990,5350,5350,5350,5350,0
20230906,191600,87730990,5350,5350,5350,5350,0
20230906,191500,87730990,5350,5350,5350,5350,0
20230906,191400,87730990,5350,5350,5350,5350,0
20230906,191300,87730990,5350,5350,5350,5350,0
20230906,191200,87730990,5350,5350,5350,5350,0
20230906,191100,87730990,5350,5350,5350,5350,0
20230906,191000,87730990,5350,5350,5350,5350,0
20230906,190900,87730990,5350,5350,5350,5350,51
20230906,190800,87730990,5350,5350,5350,5350,0
20230906,190700,87730990,5350,5350,5350,5350,0
20230906,190600,87730990,5350,5350,5350,5350,0
20230906,190500,87730990,5350,5350,5350,5350,0
20230906,190400,87730990,5350,5350,5350,5350,0
20230906,190300,87730990,5350,5350,5350,5350,0
20230906,190200,87730990,5350,5350,5350,5350,0
20230906,190100,87730990,5350,5350,5350,5350,0
20230906,190000,87730990,5350,5350,5350,5350,0
20230906,185900,87730990,5350,5350,5350,5350,0
20230906,185800,87730990,5350,5350,5350,5350,0
20230906,185700,87730990,5350,5350,5350,5350,0
20230906,185600,87730990,5350,5350,5350,5350,0
20230906,185500,87730990,5350,5350,5350,5350,0
20230906,185400,87730990,5350,5350,5350,5350,0
20230906,185300,87730990,5350,5350,5350,5350,0
20230906,185200,87730990,5350,5350,5350,5350,0
20230906,185100,87730990,5350,5350,5350,5350,0
20230906,185000,87730990,5350,5350,5350,5350,0
20230906,184900,87730990,5350,5350,5350,5350,0
20230906,184800,87730990,5350,5350,5350,5350,0
20230906,184700,87730990,5350,5350,5350,5350,0
20230906,184600,87730990,5350,5350,5350,5350,0
20230906,184500,87730990,5350,5350,5350,5350,0
20230906,184400,87730990,5350,5350,5350,5350,0
20230906,184300,87730990,5350,5350,5350,5350,0
20230906,184200,87730990,5350,5350,5350,5350,0
20230906,184100,87730990,5350,5350,5350,5350,0
20230906,184000,87730990,5350,5350,5350,5350,0
20230906,183900,87730990,5350,5350,5350,5350,51
20230906,183800,87730990,5350,5350,5350,5350,0
20230906,183700,87730990,5350,5350,5350,5350,0
20230906,183600,87730990,5350,5350,5350,5350,0
20230906,183500,87730990,5350,5350,5350,5350,0
20230906,183400,87730990,5350,5350,5350,5350,0
20230906,183300,87730990,5350,5350,5350,5350,0
20230906,183200,87730990,5350,5350,5350,5350,0
20230906,183100,87730990,5350,5350,5350,5350,0
20230906,183000,87730990,5350,5350,5350,5350,0
20230906,182900,87730990,5350,5350,5350,5350,0
20230906,182800,87730990,5350,5350,5350,5350,0
20230906,182700,87730990,5350,5350,5350,5350,0
20230906,182600,87730990,5350,5350,5350,5350,0
20230906,182500,87730990,5350,5350,5350,5350,0
20230906,182400,87730990,5350,5350,5350,5350,0
20230906,182300,87730990,5350,5350,5350,5350,0
20230906,182200,87730990,5350,5350,5350,5350,0
20230906,182100,87730990,5350,5350,5350,5350,0
20230906,182000,87730990,5350,5350,5350,5350,0
20230906,181900,87730990,5350,5350,5350,5350,0
20230906,181800,87730990,5350,5350,5350,5350,0
20230906,181700,87730990,5350,5350,5350,5350,0
20230906,181600,87730990,5350,5350,5350,5350,0
20230906,181500,87730990,5350,5350,5350,5350,0
20230906,181400,87730990,5350,5350,5350,5350,0
20230906,181300,87730990,5350,5350,5350,5350,0
20230906,181200,87730990,5350,5350,5350,5350,0
20230906,181100,87730990,5350,5350,5350,5350,0
20230906,181000,87730990,5350,5350,5350,5350,0
20230906,180900,87730990,5350,5350,5350,5350,51
20230906,180800,87730990,5350,5350,5350,5350,0
20230906,180700,87730990,5350,5350,5350,5350,0
20230906,180600,87730990,5350,5350,5350,5350,0
20230906,180500,87730990,5350,5350,5350,5350,0
20230906,180400,87730990,5350,5350,5350,5350,0
20230906,180300,87730990,5350,5350,5350,5350,0
20230906,180200,87730990,5350,5350,5350,5350,0
20230906,180100,87730990,5350,5350,5350,5350,0
20230906,180000,87730990,5350,5350,5350,5350,0
20230906,175900,87730990,5350,5350,5350,5350,0
20230906,175800,87730990,5350,5350,5350,5350,0
20230906,175700,87730990,5350,5350,5350,5350,0
20230906,175600,87730990,5350,5350,5350,5350,0
20230906,175500,87730990,5350,5350,5350,5350,0
20230906,175400,87730990,5350,5350,5350,5350,0
20230906,175300,87730990,5350,5350,5350,5350,0
20230906,175200,87730990,5350,5350,5350,5350,0
20230906,175100,87730990,5350,5350,5350,5350,0
20230906,175000,87730990,5350,5350,5350,5350,0
20230906,174900,87730990,5350,5350,5350,5350,0
20230906,174800,87730990,5350,5350,5350,5350,0
20230906,174700,87730990,5350,5350,5350,5350,0
20230906,174600,87730990,5350,5350,5350,5350,0
20230906,174500,87730990,5350,5350,5350,5350,0
20230906,174400,87730990,5350,5350,5350,5350,0
20230906,174300,87730990,5350,5350,5350,5350,0
20230906,174200,87730990,5350,5350,5350,5350,0
20230906,174100,87730990,5350,5350,5350,5350,0
20230906,174000,87730990,5350,5350,5350,5350,0
20230906,173900,87730990,5350,5350,5350,5350,51
20230906,173800,87730990,5350,5350,5350,5350,0
20230906,173700,87730990,5350,5350,5350,5350,0
20230906,173600,87730990,5350,5350,5350,5350,0
20230906,173500,87730990,5350,5350,5350,5350,0
20230906,173400,87730990,5350,5350,5350,5350,0
20230906,173300,87730990,5350,5350,5350,5350,0
20230906,173200,87730990,5350,5350,5350,5350,0
20230906,173100,87730990,5350,5350,5350,5350,0
20230906,173000,87730990,5350,5350,5350,5350,0
20230906,172900,87730990,5350,5350,5350,5350,0
20230906,172800,87730990,5350,5350,5350,5350,0
20230906,172700,87730990,5350,5350,5350,5350,0
20230906,172600,87730990,5350,5350,5350,5350,0
20230906,172500,87730990,5350,5350,5350,5350,0
20230906,172400,87730990,5350,5350,5350,5350,0
20230906,172300,87730990,5350,5350,5350,5350,0
20230906,172200,87730990,5350,5350,5350,5350,0
20230906,172100,87730990,5350,5350,5350,5350,0
20230906,172000,87730990,5350,5350,5350,5350,0
20230906,171900,87730990,5350,5350,5350,5350,0
20230906,171800,87730990,5350,5350,5350,5350,0
20230906,171700,87730990,5350,5350,5350,5350,0
20230906,171600,87730990,5350,5350,5350,5350,0
20230906,171500,87730990,5350,5350,5350,5350,0
20230906,171400,87730990,5350,5350,5350,5350,0
20230906,171300,87730990,5350,5350,5350,5350,0
20230906,171200,87730990,5350,5350,5350,5350,0
20230906,171100,87730990,5350,5350,5350,5350,0
20230906,171000,87730990,5350,5350,5350,5350,0
20230906,170900,87730990,5350,5350,5350,5350,51
20230906,170800,87730990,5350,5350,5350,5350,0
20230906,170700,87730990,5350,5350,5350,5350,0
20230906,170600,87730990,5350,5350,5350,5350,0
20230906,170500,87730990,5350,5350,5350,5350,0
20230906,170400,87730990,5350,5350,5350,5350,0
20230906,170300,87730990,5350,5350,5350,5350,0
20230906,170200,87730990,5350,5350,5350,5350,0
20230906,170100,87730990,5350,5350,5350,5350,0
20230906,170000,87730990,5350,5350,5350,5350,0
20230906,165900,87730990,5350,5350,5350,5350,0
20230906,165800,87730990,5350,5350,5350,5350,0
20230906,165700,87730990,5350,5350,5350,5350,0
20230906,165600,87730990,5350,5350,5350,5350,0
20230906,165500,87730990,5350,5350,5350,5350,0
20230906,165400,87730990,5350,5350,5350,5350,0
20230906,165300,87730990,5350,5350,5350,5350,0
20230906,165200,87730990,5350,5350,5350,5350,0
20230906,165100,87730990,5350,5350,5350,5350,0
20230906,165000,87730990,5350,5350,5350,5350,0
20230906,164900,87730990,5350,5350,5350,5350,0
20230906,164800,87730990,5350,5350,5350,5350,0
20230906,164700,87730990,5350,5350,5350,5350,0
20230906,164600,87730990,5350,5350,5350,5350,0
20230906,164500,87730990,5350,5350,5350,5350,0
20230906,164400,87730990,5350,5350,5350,5350,0
20230906,164300,87730990,5350,5350,5350,5350,0
20230906,164200,87730990,5350,5350,5350,5350,0
20230906,164100,87730990,5350,5350,5350,5350,0
20230906,164000,87730990,5350,5350,5350,5350,0
20230906,163900,87730990,5350,5350,5350,5350,51
20230906,163800,87730990,5350,5350,5350,5350,0
20230906,163700,87730990,5350,5350,5350,5350,0
20230906,163600,87730990,5350,5350,5350,5350,0
20230906,163500,87730990,5350,5350,5350,5350,0
20230906,163400,87730990,5350,5350,5350,5350,0
20230906,163300,87730990,5350,5350,5350,5350,0
20230906,163200,87730990,5350,5350,5350,5350,0
20230906,163100,87730990,5350,5350,5350,5350,0
20230906,163000,87730990,5350,5350,5350,5350,0
20230906,162900,87730990,5350,5350,5350,5350,0
20230906,162800,87730990,5350,5350,5350,5350,0
20230906,162700,87730990,5350,5350,5350,5350,0
20230906,162600,87730990,5350,5350,5350,5350,0
20230906,162500,87730990,5350,5350,5350,5350,0
20230906,162400,87730990,5350,5350,5350,5350,0
20230906,162300,87730990,5350,5350,5350,5350,0
20230906,162200,87730990,5350,5350,5350,5350,0
20230906,162100,87730990,5350,5350,5350,5350,0
20230906,162000,87730990,5350,5350,5350,5350,0
20230906,161900,87730990,5350,5350,5350,5350,0
20230906,161800,87730990,5350,5350,5350,5350,0
20230906,161700,87730990,5350,5350,5350,5350,0
20230906,161600,87730990,5350,5350,5350,5350,0
20230906,161500,87730990,5350,5350,5350,5350,0
20230906,161400,87730990,5350,5350,5350,5350,0
20230906,161300,87730990,5350,5350,5350,5350,0
20230906,161200,87730990,5350,5350,5350,5350,0
20230906,161100,87730990,5350,5350,5350,5350,0
20230906,161000,87730990,5350,5350,5350,5350,0
20230906,160900,87730990,5350,5350,5350,5350,51
20230906,160800,87730990,5350,5350,5350,5350,0
20230906,160700,87730990,5350,5350,5350,5350,0
20230906,160600,87730990,5350,5350,5350,5350,0
20230906,160500,87730990,5350,5350,5350,5350,0
20230906,160400,87730990,5350,5350,5350,5350,0
20230906,160300,87730990,5350,5350,5350,5350,0
20230906,160200,87730990,5350,5350,5350,5350,0
20230906,160100,87730990,5350,5350,5350,5350,0
20230906,160000,87730990,5350,5350,5350,5350,0
20230906,155900,87730990,5350,5350,5350,5350,0
20230906,155800,87730990,5350,5350,5350,5350,0
20230906,155700,87730990,5350,5350,5350,5350,0
20230906,155600,87730990,5350,5350,5350,5350,0
20230906,155500,87730990,5350,5350,5350,5350,0
20230906,155400,87730990,5350,5350,5350,5350,0
20230906,155300,87730990,5350,5350,5350,5350,0
20230906,155200,87730990,5350,5350,5350,5350,0
20230906,155100,87730990,5350,5350,5350,5350,0
20230906,155000,87730990,5350,5350,5350,5350,0
20230906,154900,87730990,5350,5350,5350,5350,0
20230906,154800,87730990,5350,5350,5350,5350,0
20230906,154700,87730990,5350,5350,5350,5350,0
20230906,154600,87730990,5350,5350,5350,5350,0
20230906,154500,87730990,5350,5350,5350,5350,0
20230906,154400,87730990,5350,5350,5350,5350,0
20230906,154300,87730990,5350,5350,5350,5350,0
20230906,154200,87730990,5350,5350,5350,5350,0
20230906,154100,87730990,5350,5350,5350,5350,0
20230906,154000,87730990,5350,5350,5350,5350,0
20230906,153900,87730990,5350,5350,5350,5350,51
20230906,153800,87730990,5350,5350,5350,5350,0
20230906,153700,87730990,5350,5350,5350,5350,0
20230906,153600,87730990,5350,5350,5350,5350,0
20230906,153500,87730990,5350,5350,5350,5350,0
20230906,153400,87730990,5350,5350,5350,5350,0
20230906,153300,87730990,5350,5350,5350,5350,0
20230906,153200,87730990,5350,5350,5350,5350,0
20230906,153100,87730990,5350,5350,5350,5350,0
20230906,153000,87730990,5350,5350,5350,5350,51
20230906,152900,87458140,5350,5350,5350,5350,0
20230906,152800,87458140,5350,5350,5350,5350,0
20230906,152700,87458140,5350,5350,5350,5350,0
20230906,152600,87458140,5350,5350,5350,5350,0
20230906,152500,87458140,5350,5350,5350,5350,0
20230906,152400,87458140,5350,5350,5350,5350,0
20230906,152300,87458140,5350,5350,5350,5350,0
20230906,152200,87458140,5350,5350,5350,5350,0
20230906,152100,87458140,5350,5350,5350,5350,0
20230906,152000,87458140,5350,5350,5350,5350,0
20230906,151900,87458140,5350,5350,5350,5350,0
20230906,151800,87458140,5350,5350,5350,5350,0
20230906,151700,87458140,5350,5350,5350,5350,85
20230906,151600,87003390,5350,5350,5350,5350,0
20230906,151500,87003390,5350,5350,5350,5350,0
20230906,151400,87003390,5350,5350,5350,5350,0
20230906,151300,87003390,5350,5350,5350,5350,15
20230906,151200,86923140,5340,5340,5340,5340,0
20230906,151100,86923140,5340,5340,5340,5340,0
20230906,151000,86923140,5340,5340,5340,5340,5
20230906,150900,86896440,5340,5340,5340,5340,0
20230906,150800,86896440,5340,5340,5340,5340,194
20230906,150700,85860480,5340,5340,5340,5340,35
20230906,150600,85673580,5340,5340,5340,5340,0
20230906,150500,85673580,5340,5340,5340,5340,0
20230906,150400,85673580,5340,5340,5340,5340,0
20230906,150300,85673580,5340,5340,5340,5340,0
20230906,150200,85673580,5340,5340,5340,5340,0
20230906,150100,85673580,5340,5340,5340,5340,0
20230906,150000,85673580,5340,5340,5340,5340,0
20230906,145900,85673580,5340,5340,5340,5340,0
20230906,145800,85673580,5340,5340,5340,5340,0
20230906,145700,85673580,5340,5340,5340,5340,3
20230906,145600,85657560,5340,5340,5340,5340,3
20230906,145500,85641540,5340,5340,5340,5340,103
20230906,145400,85091520,5350,5350,5350,5350,0
20230906,145300,85091520,5350,5350,5350,5350,0
20230906,145200,85091520,5350,5350,5350,5350,0
20230906,145100,85091520,5350,5350,5350,5350,0
20230906,145000,85091520,5350,5350,5350,5350,1
20230906,144900,85086170,5340,5340,5340,5340,0
20230906,144800,85086170,5340,5340,5340,5340,0
20230906,144700,85086170,5340,5340,5340,5340,0
20230906,144600,85086170,5340,5340,5340,5340,0
20230906,144500,85086170,5340,5340,5340,5340,1
20230906,144400,85080830,5340,5340,5340,5340,1
20230906,144300,85075490,5340,5340,5340,5340,48
20230906,144200,84819170,5350,5350,5350,5350,0
20230906,144100,84819170,5350,5350,5350,5350,0
20230906,144000,84819170,5350,5350,5350,5350,0
20230906,143900,84819170,5350,5350,5350,5350,0
20230906,143800,84819170,5350,5350,5350,5350,0
20230906,143700,84819170,5350,5340,5350,5340,124
20230906,143600,84156990,5330,5330,5330,5330,0
20230906,143500,84156990,5330,5330,5330,5330,0
20230906,143400,84156990,5330,5330,5330,5330,0
20230906,143300,84156990,5330,5330,5330,5330,0
20230906,143200,84156990,5330,5330,5330,5330,0
20230906,143100,84156990,5330,5330,5330,5330,0
20230906,143000,84156990,5330,5330,5330,5330,0
20230906,142900,84156990,5330,5330,5330,5330,0
20230906,142800,84156990,5330,5330,5330,5330,0
20230906,142700,84156990,5330,5330,5330,5330,0
20230906,142600,84156990,5330,5330,5330,5330,0
20230906,142500,84156990,5330,5330,5330,5330,0
20230906,142400,84156990,5330,5330,5330,5330,0
20230906,142300,84156990,5330,5330,5330,5330,0
20230906,142200,84156990,5330,5330,5330,5330,0
20230906,142100,84156990,5330,5330,5330,5330,0
20230906,142000,84156990,5330,5330,5330,5330,0
20230906,141900,84156990,5330,5330,5330,5330,0
20230906,141800,84156990,5330,5330,5330,5330,0
20230906,141700,84156990,5330,5330,5330,5330,0
20230906,141600,84156990,5330,5330,5330,5330,0
20230906,141500,84156990,5330,5330,5330,5330,0
20230906,141400,84156990,5330,5330,5330,5330,0
20230906,141300,84156990,5330,5330,5330,5330,0
20230906,141200,84156990,5330,5330,5330,5330,0
20230906,141100,84156990,5330,5330,5330,5330,0
20230906,141000,84156990,5330,5330,5330,5330,387
20230906,140900,82094280,5330,5330,5330,5330,328
20230906,140800,80346040,5330,5330,5330,5330,0
20230906,140700,80346040,5330,5330,5330,5330,100
20230906,140600,79813040,5330,5330,5330,5330,0
20230906,140500,79813040,5330,5330,5330,5330,36
20230906,140400,79621160,5330,5330,5330,5330,0
20230906,140300,79621160,5330,5330,5330,5330,164
20230906,140200,78747040,5340,5340,5340,5340,5
20230906,140100,78720340,5340,5340,5340,5340,0
20230906,140000,78720340,5340,5340,5340,5340,0
20230906,135900,78720340,5340,5340,5340,5340,6
20230906,135800,78688300,5350,5350,5350,5350,0
20230906,135700,78688300,5350,5350,5350,5350,0
20230906,135600,78688300,5350,5350,5350,5350,0
20230906,135500,78688300,5350,5350,5350,5350,0
20230906,135400,78688300,5350,5350,5350,5350,0
20230906,135300,78688300,5350,5350,5350,5350,0
20230906,135200,78688300,5350,5350,5350,5350,0
20230906,135100,78688300,5350,5350,5350,5350,0
20230906,135000,78688300,5350,5350,5350,5350,0
20230906,134900,78688300,5350,5350,5350,5350,0
20230906,134800,78688300,5350,5350,5350,5350,0
20230906,134700,78688300,5350,5350,5350,5350,0
20230906,134600,78688300,5350,5350,5350,5350,0
20230906,134500,78688300,5350,5350,5350,5350,0
20230906,134400,78688300,5350,5350,5350,5350,0
20230906,134300,78688300,5350,5350,5350,5350,0
20230906,134200,78688300,5350,5350,5350,5350,0
20230906,134100,78688300,5350,5350,5350,5350,0
20230906,134000,78688300,5350,5350,5350,5350,5
20230906,133900,78661550,5350,5350,5350,5350,0
20230906,133800,78661550,5350,5350,5350,5350,0
20230906,133700,78661550,5350,5350,5350,5350,4
20230906,133600,78640150,5330,5330,5330,5330,0
20230906,133500,78640150,5330,5330,5330,5330,0
20230906,133400,78640150,5330,5330,5330,5330,0
20230906,133300,78640150,5330,5330,5330,5330,0
20230906,133200,78640150,5330,5330,5330,5330,0
20230906,133100,78640150,5330,5330,5330,5330,0
20230906,133000,78640150,5330,5330,5330,5330,0
20230906,132900,78640150,5330,5330,5330,5330,0
20230906,132800,78640150,5330,5330,5330,5330,0
20230906,132700,78640150,5330,5330,5330,5330,0
20230906,132600,78640150,5330,5330,5330,5330,0
20230906,132500,78640150,5330,5330,5330,5330,0
20230906,132400,78640150,5330,5330,5330,5330,0
20230906,132300,78640150,5330,5330,5330,5330,0
20230906,132200,78640150,5330,5330,5330,5330,0
20230906,132100,78640150,5330,5330,5330,5330,0
20230906,132000,78640150,5330,5330,5330,5330,0
20230906,131900,78640150,5330,5330,5330,5330,0
20230906,131800,78640150,5330,5330,5330,5330,0
20230906,131700,78640150,5330,5330,5330,5330,30
20230906,131600,78480250,5340,5340,5340,5340,0
20230906,131500,78480250,5340,5340,5340,5340,0
20230906,131400,78480250,5340,5340,5340,5340,0
20230906,131300,78480250,5340,5340,5340,5340,0
20230906,131200,78480250,5340,5340,5340,5340,0
20230906,131100,78480250,5340,5340,5340,5340,939
20230906,131000,73465990,5340,5340,5340,5340,0
20230906,130900,73465990,5340,5340,5340,5340,0
20230906,130800,73465990,5340,5340,5340,5340,0
20230906,130700,73465990,5340,5340,5340,5340,0
20230906,130600,73465990,5340,5340,5340,5340,0
20230906,130500,73465990,5340,5340,5340,5340,0
20230906,130400,73465990,5340,5340,5340,5340,0
20230906,130300,73465990,5340,5340,5340,5340,0
20230906,130200,73465990,5340,5340,5340,5340,0
20230906,130100,73465990,5340,5340,5340,5340,0
20230906,130000,73465990,5340,5340,5340,5340,0
20230906,125900,73465990,5340,5340,5340,5340,0
20230906,125800,73465990,5340,5340,5340,5340,0
20230906,125700,73465990,5340,5340,5340,5340,0
20230906,125600,73465990,5340,5340,5340,5340,0
20230906,125500,73465990,5340,5340,5340,5340,0
20230906,125400,73465990,5340,5340,5340,5340,0
20230906,125300,73465990,5340,5340,5340,5340,0
20230906,125200,73465990,5340,5330,5340,5330,2
20230906,125100,73455320,5340,5340,5340,5340,0
20230906,125000,73455320,5340,5320,5340,5320,2
20230906,124900,73444660,5320,5320,5320,5320,0
20230906,124800,73444660,5320,5320,5320,5320,0
20230906,124700,73444660,5320,5320,5320,5320,0
20230906,124600,73444660,5320,5320,5320,5320,0
20230906,124500,73444660,5320,5320,5320,5320,5
20230906,124400,73418060,5320,5320,5320,5320,0
20230906,124300,73418060,5320,5320,5320,5320,0
20230906,124200,73418060,5320,5320,5320,5320,414
20230906,124100,71215580,5320,5330,5330,5320,886
20230906,124000,66498200,5330,5330,5330,5330,0
20230906,123900,66498200,5330,5330,5330,5330,0
20230906,123800,66498200,5330,5330,5330,5330,0
20230906,123700,66498200,5330,5330,5330,5330,0
20230906,123600,66498200,5330,5330,5330,5330,0
20230906,123500,66498200,5330,5330,5330,5330,0
20230906,123400,66498200,5330,5330,5330,5330,154
20230906,123300,65677380,5330,5330,5330,5330,0
20230906,123200,65677380,5330,5330,5330,5330,103
20230906,123100,65128390,5330,5330,5330,5330,0
20230906,123000,65128390,5330,5330,5330,5330,0
20230906,122900,65128390,5330,5330,5330,5330,0
20230906,122800,65128390,5330,5330,5330,5330,0
20230906,122700,65128390,5330,5330,5330,5330,4
20230906,122600,65107070,5330,5330,5330,5330,4
20230906,122500,65085750,5330,5340,5340,5330,389
20230906,122400,63012080,5330,5330,5330,5330,0
20230906,122300,63012080,5330,5330,5330,5330,0
20230906,122200,63012080,5330,5330,5330,5330,0
20230906,122100,63012080,5330,5330,5330,5330,0
20230906,122000,63012080,5330,5330,5330,5330,0
20230906,121900,63012080,5330,5330,5330,5330,0
20230906,121800,63012080,5330,5330,5330,5330,0
20230906,121700,63012080,5330,5330,5330,5330,0
20230906,121600,63012080,5330,5330,5330,5330,0
20230906,121500,63012080,5330,5330,5330,5330,0
20230906,121400,63012080,5330,5330,5330,5330,0
20230906,121300,63012080,5330,5330,5330,5330,0
20230906,121200,63012080,5330,5330,5330,5330,164
20230906,121100,62137960,5330,5330,5330,5330,60
20230906,121000,61818160,5330,5330,5330,5330,47
20230906,120900,61567650,5330,5330,5330,5330,0
20230906,120800,61567650,5330,5330,5330,5330,0
20230906,120700,61567650,5330,5330,5330,5330,0
20230906,120600,61567650,5330,5330,5330,5330,0
20230906,120500,61567650,5330,5330,5330,5330,0
20230906,120400,61567650,5330,5330,5330,5330,0
20230906,120300,61567650,5330,5330,5330,5330,0
20230906,120200,61567650,5330,5330,5330,5330,0
20230906,120100,61567650,5330,5330,5330,5330,0
20230906,120000,61567650,5330,5330,5330,5330,0
20230906,115900,61567650,5330,5330,5330,5330,46
20230906,115800,61322470,5330,5330,5330,5330,0
20230906,115700,61322470,5330,5330,5330,5330,0
20230906,115600,61322470,5330,5330,5330,5330,0
20230906,115500,61322470,5330,5330,5330,5330,0
20230906,115400,61322470,5330,5330,5330,5330,0
20230906,115300,61322470,5330,5330,5330,5330,0
20230906,115200,61322470,5330,5330,5330,5330,0
20230906,115100,61322470,5330,5330,5330,5330,0
20230906,115000,61322470,5330,5330,5330,5330,0
20230906,114900,61322470,5330,5330,5330,5330,0
20230906,114800,61322470,5330,5330,5330,5330,0
20230906,114700,61322470,5330,5330,5330,5330,0
20230906,114600,61322470,5330,5330,5330,5330,0
20230906,114500,61322470,5330,5330,5330,5330,0
20230906,114400,61322470,5330,5330,5330,5330,327
20230906,114300,59579560,5330,5330,5330,5330,327
20230906,114200,57836650,5350,5350,5350,5350,0
20230906,114100,57836650,5350,5350,5350,5350,0
20230906,114000,57836650,5350,5350,5350,5350,0
20230906,113900,57836650,5350,5350,5350,5350,0
20230906,113800,57836650,5350,5350,5350,5350,0
20230906,113700,57836650,5350,5350,5350,5350,1
20230906,113600,57831300,5330,5330,5330,5330,164
20230906,113500,56957180,5330,5330,5330,5330,0
20230906,113400,56957180,5330,5330,5330,5330,4
20230906,113300,56935860,5330,5330,5330,5330,0
20230906,113200,56935860,5330,5330,5330,5330,60
20230906,113100,56616060,5350,5350,5350,5350,0
20230906,113000,56616060,5350,5350,5350,5350,0
20230906,112900,56616060,5350,5330,5350,5330,48
20230906,112800,56360200,5330,5330,5330,5330,0
20230906,112700,56360200,5330,5330,5330,5330,0
20230906,112600,56360200,5330,5330,5330,5330,0
20230906,112500,56360200,5330,5330,5330,5330,0
20230906,112400,56360200,5330,5330,5330,5330,0
20230906,112300,56360200,5330,5330,5330,5330,0
20230906,112200,56360200,5330,5330,5330,5330,0
20230906,112100,56360200,5330,5330,5330,5330,0
20230906,112000,56360200,5330,5330,5330,5330,0
20230906,111900,56360200,5330,5330,5330,5330,0
20230906,111800,56360200,5330,5330,5330,5330,0
20230906,111700,56360200,5330,5330,5330,5330,0
20230906,111600,56360200,5330,5330,5330,5330,0
20230906,111500,56360200,5330,5330,5330,5330,0
20230906,111400,56360200,5330,5330,5330,5330,0
20230906,111300,56360200,5330,5330,5330,5330,0
20230906,111200,56360200,5330,5330,5330,5330,0
20230906,111100,56360200,5330,5330,5330,5330,0
20230906,111000,56360200,5330,5330,5330,5330,0
20230906,110900,56360200,5330,5330,5330,5330,0
20230906,110800,56360200,5330,5330,5330,5330,48
20230906,110700,56104360,5340,5340,5340,5340,5
20230906,110600,56077660,5340,5340,5340,5340,5
20230906,110500,56050960,5340,5340,5340,5340,269
20230906,110400,54614500,5340,5340,5340,5340,0
20230906,110300,54614500,5340,5340,5340,5340,0
20230906,110200,54614500,5340,5340,5340,5340,45
20230906,110100,54374200,5340,5340,5340,5340,0
20230906,110000,54374200,5340,5340,5340,5340,0
20230906,105900,54374200,5340,5340,5340,5340,327
20230906,105800,52628020,5340,5340,5340,5340,0
20230906,105700,52628020,5340,5340,5340,5340,1
20230906,105600,52622680,5340,5340,5340,5340,163
20230906,105500,51752260,5340,5340,5340,5340,51
20230906,105400,51479920,5350,5350,5350,5350,9
20230906,105300,51431770,5340,5340,5340,5340,16
20230906,105200,51346330,5350,5350,5350,5350,3
20230906,105100,51330280,5350,5360,5360,5350,32
20230906,105000,51158930,5360,5360,5360,5360,0
20230906,104900,51158930,5360,5360,5360,5360,0
20230906,104800,51158930,5360,5360,5360,5360,0
20230906,104700,51158930,5360,5360,5360,5360,0
20230906,104600,51158930,5360,5360,5360,5360,0
20230906,104500,51158930,5360,5360,5360,5360,0
20230906,104400,51158930,5360,5360,5360,5360,0
20230906,104300,51158930,5360,5360,5360,5360,21
20230906,104200,51046370,5380,5380,5380,5380,0
20230906,104100,51046370,5380,5380,5380,5380,0
20230906,104000,51046370,5380,5380,5380,5380,0
20230906,103900,51046370,5380,5380,5380,5380,0
20230906,103800,51046370,5380,5380,5380,5380,0
20230906,103700,51046370,5380,5380,5380,5380,0
20230906,103600,51046370,5380,5380,5380,5380,0
20230906,103500,51046370,5380,5380,5380,5380,0
20230906,103400,51046370,5380,5380,5380,5380,0
20230906,103300,51046370,5380,5380,5380,5380,0
20230906,103200,51046370,5380,5380,5380,5380,0
20230906,103100,51046370,5380,5380,5380,5380,0
20230906,103000,51046370,5380,5380,5380,5380,0
20230906,102900,51046370,5380,5380,5380,5380,0
20230906,102800,51046370,5380,5380,5380,5380,0
20230906,102700,51046370,5380,5350,5380,5340,102
20230906,102600,50501450,5380,5380,5380,5380,2
20230906,102500,50490690,5380,5380,5380,5380,0
20230906,102400,50490690,5380,5380,5380,5380,0
20230906,102300,50490690,5380,5380,5380,5380,0
20230906,102200,50490690,5380,5380,5380,5380,0
20230906,102100,50490690,5380,5380,5380,5380,0
20230906,102000,50490690,5380,5380,5380,5380,0
20230906,101900,50490690,5380,5380,5380,5380,0
20230906,101800,50490690,5380,5380,5380,5380,0
20230906,101700,50490690,5380,5380,5380,5380,1
20230906,101600,50485310,5380,5380,5380,5380,1
20230906,101500,50479930,5360,5360,5360,5360,0
20230906,101400,50479930,5360,5360,5360,5360,1704
20230906,101300,41346490,5360,5360,5360,5360,0
20230906,101200,41346490,5360,5360,5360,5360,0
20230906,101100,41346490,5360,5360,5360,5360,0
20230906,101000,41346490,5360,5360,5360,5360,0
20230906,100900,41346490,5360,5360,5360,5360,0
20230906,100800,41346490,5360,5360,5360,5360,0
20230906,100700,41346490,5360,5360,5360,5360,11
20230906,100600,41287530,5350,5350,5350,5350,0
20230906,100500,41287530,5350,5350,5350,5350,0
20230906,100400,41287530,5350,5350,5350,5350,0
20230906,100300,41287530,5350,5350,5350,5350,0
20230906,100200,41287530,5350,5350,5350,5350,0
20230906,100100,41287530,5350,5350,5350,5350,0
20230906,100000,41287530,5350,5350,5350,5350,0
20230906,095900,41287530,5350,5350,5350,5350,1
20230906,095800,41282180,5370,5370,5370,5370,0
20230906,095700,41282180,5370,5370,5370,5370,0
20230906,095600,41282180,5370,5370,5370,5370,3
20230906,095500,41266070,5340,5340,5340,5340,0
20230906,095400,41266070,5340,5340,5340,5340,0
20230906,095300,41266070,5340,5380,5380,5340,2489
20230906,095200,27941490,5380,5380,5380,5380,0
20230906,095100,27941490,5380,5380,5380,5380,0
20230906,095000,27941490,5380,5380,5380,5380,0
20230906,094900,27941490,5380,5380,5380,5380,0
20230906,094800,27941490,5380,5380,5380,5380,0
20230906,094700,27941490,5380,5380,5380,5380,67
20230906,094600,27581030,5380,5380,5380,5380,0
20230906,094500,27581030,5380,5380,5380,5380,0
20230906,094400,27581030,5380,5380,5380,5380,0
20230906,094300,27581030,5380,5380,5380,5380,0
20230906,094200,27581030,5380,5380,5380,5380,3
20230906,094100,27564890,5370,5380,5380,5370,175
20230906,094000,26624940,5370,5370,5370,5370,0
20230906,093900,26624940,5370,5370,5370,5370,0
20230906,093800,26624940,5370,5370,5370,5370,0
20230906,093700,26624940,5370,5370,5370,5370,0
20230906,093600,26624940,5370,5370,5370,5370,0
20230906,093500,26624940,5370,5370,5370,5370,203
20230906,093400,25534830,5370,5370,5370,5370,0
20230906,093300,25534830,5370,5370,5370,5370,0
20230906,093200,25534830,5370,5370,5370,5370,0
20230906,093100,25534830,5370,5370,5370,5370,0
20230906,093000,25534830,5370,5370,5370,5370,0
20230906,092900,25534830,5370,5370,5370,5370,0
20230906,092800,25534830,5370,5370,5370,5370,0
20230906,092700,25534830,5370,5370,5370,5370,0
20230906,092600,25534830,5370,5370,5370,5370,0
20230906,092500,25534830,5370,5370,5370,5370,202
20230906,092400,24450090,5380,5390,5390,5380,200
20230906,092300,23373080,5390,5390,5390,5390,105
20230906,092200,22807130,5400,5410,5410,5400,1041
20230906,092100,17185300,5440,5440,5440,5440,0
20230906,092000,17185300,5440,5440,5440,5440,0
20230906,091900,17185300,5440,5440,5440,5440,0
20230906,091800,17185300,5440,5440,5440,5440,0
20230906,091700,17185300,5440,5440,5440,5440,0
20230906,091600,17185300,5440,5440,5440,5440,0
20230906,091500,17185300,5440,5440,5440,5440,30
20230906,091400,17022100,5450,5450,5450,5450,0
20230906,091300,17022100,5450,5450,5450,5450,0
20230906,091200,17022100,5450,5450,5450,5450,0
20230906,091100,17022100,5450,5450,5450,5450,0
20230906,091000,17022100,5450,5450,5450,5450,197
20230906,090900,15948450,5450,5420,5450,5420,185
20230906,090800,14940380,5420,5420,5420,5420,0
20230906,090700,14940380,5420,5420,5420,5420,0
20230906,090600,14940380,5420,5420,5420,5420,0
20230906,090500,14940380,5420,5420,5420,5420,39
20230906,090400,14729000,5410,5410,5410,5400,54
20230906,090300,14436880,5440,5440,5440,5440,1838
20230906,090200,4438160,5460,5460,5460,5460,0
20230906,090100,4438160,5460,5450,5460,5450,183
20230906,090000,3440780,5460,5380,5460,5380,639