stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,195900,7600480,3670,3670,3670,3670,650
20230911,195800,7600480,3670,3670,3670,3670,0
20230911,195700,7600480,3670,3670,3670,3670,0
20230911,195600,7600480,3670,3670,3670,3670,0
20230911,195500,7600480,3670,3670,3670,3670,0
20230911,195400,7600480,3670,3670,3670,3670,0
20230911,195300,7600480,3670,3670,3670,3670,0
20230911,195200,7600480,3670,3670,3670,3670,0
20230911,195100,7600480,3670,3670,3670,3670,0
20230911,195000,7600480,3670,3670,3670,3670,0
20230911,194900,7600480,3670,3670,3670,3670,0
20230911,194800,7600480,3670,3670,3670,3670,0
20230911,194700,7600480,3670,3670,3670,3670,0
20230911,194600,7600480,3670,3670,3670,3670,0
20230911,194500,7600480,3670,3670,3670,3670,0
20230911,194400,7600480,3670,3670,3670,3670,0
20230911,194300,7600480,3670,3670,3670,3670,0
20230911,194200,7600480,3670,3670,3670,3670,0
20230911,194100,7600480,3670,3670,3670,3670,0
20230911,194000,7600480,3670,3670,3670,3670,0
20230911,193900,7600480,3670,3670,3670,3670,0
20230911,193800,7600480,3670,3670,3670,3670,0
20230911,193700,7600480,3670,3670,3670,3670,0
20230911,193600,7600480,3670,3670,3670,3670,0
20230911,193500,7600480,3670,3670,3670,3670,0
20230911,193400,7600480,3670,3670,3670,3670,0
20230911,193300,7600480,3670,3670,3670,3670,0
20230911,193200,7600480,3670,3670,3670,3670,0
20230911,193100,7600480,3670,3670,3670,3670,0
20230911,193000,7600480,3670,3670,3670,3670,0
20230911,192900,7600480,3670,3670,3670,3670,650
20230911,192800,7600480,3670,3670,3670,3670,0
20230911,192700,7600480,3670,3670,3670,3670,0
20230911,192600,7600480,3670,3670,3670,3670,0
20230911,192500,7600480,3670,3670,3670,3670,0
20230911,192400,7600480,3670,3670,3670,3670,0
20230911,192300,7600480,3670,3670,3670,3670,0
20230911,192200,7600480,3670,3670,3670,3670,0
20230911,192100,7600480,3670,3670,3670,3670,0
20230911,192000,7600480,3670,3670,3670,3670,0
20230911,191900,7600480,3670,3670,3670,3670,0
20230911,191800,7600480,3670,3670,3670,3670,0
20230911,191700,7600480,3670,3670,3670,3670,0
20230911,191600,7600480,3670,3670,3670,3670,0
20230911,191500,7600480,3670,3670,3670,3670,0
20230911,191400,7600480,3670,3670,3670,3670,0
20230911,191300,7600480,3670,3670,3670,3670,0
20230911,191200,7600480,3670,3670,3670,3670,0
20230911,191100,7600480,3670,3670,3670,3670,0
20230911,191000,7600480,3670,3670,3670,3670,0
20230911,190900,7600480,3670,3670,3670,3670,0
20230911,190800,7600480,3670,3670,3670,3670,0
20230911,190700,7600480,3670,3670,3670,3670,0
20230911,190600,7600480,3670,3670,3670,3670,0
20230911,190500,7600480,3670,3670,3670,3670,0
20230911,190400,7600480,3670,3670,3670,3670,0
20230911,190300,7600480,3670,3670,3670,3670,0
20230911,190200,7600480,3670,3670,3670,3670,0
20230911,190100,7600480,3670,3670,3670,3670,0
20230911,190000,7600480,3670,3670,3670,3670,0
20230911,185900,7600480,3670,3670,3670,3670,650
20230911,185800,7600480,3670,3670,3670,3670,0
20230911,185700,7600480,3670,3670,3670,3670,0
20230911,185600,7600480,3670,3670,3670,3670,0
20230911,185500,7600480,3670,3670,3670,3670,0
20230911,185400,7600480,3670,3670,3670,3670,0
20230911,185300,7600480,3670,3670,3670,3670,0
20230911,185200,7600480,3670,3670,3670,3670,0
20230911,185100,7600480,3670,3670,3670,3670,0
20230911,185000,7600480,3670,3670,3670,3670,0
20230911,184900,7600480,3670,3670,3670,3670,0
20230911,184800,7600480,3670,3670,3670,3670,0
20230911,184700,7600480,3670,3670,3670,3670,0
20230911,184600,7600480,3670,3670,3670,3670,0
20230911,184500,7600480,3670,3670,3670,3670,0
20230911,184400,7600480,3670,3670,3670,3670,0
20230911,184300,7600480,3670,3670,3670,3670,0
20230911,184200,7600480,3670,3670,3670,3670,0
20230911,184100,7600480,3670,3670,3670,3670,0
20230911,184000,7600480,3670,3670,3670,3670,0
20230911,183900,7600480,3670,3670,3670,3670,0
20230911,183800,7600480,3670,3670,3670,3670,0
20230911,183700,7600480,3670,3670,3670,3670,0
20230911,183600,7600480,3670,3670,3670,3670,0
20230911,183500,7600480,3670,3670,3670,3670,0
20230911,183400,7600480,3670,3670,3670,3670,0
20230911,183300,7600480,3670,3670,3670,3670,0
20230911,183200,7600480,3670,3670,3670,3670,0
20230911,183100,7600480,3670,3670,3670,3670,0
20230911,183000,7600480,3670,3670,3670,3670,0
20230911,182900,7600480,3670,3670,3670,3670,650
20230911,182800,7600480,3670,3670,3670,3670,0
20230911,182700,7600480,3670,3670,3670,3670,0
20230911,182600,7600480,3670,3670,3670,3670,0
20230911,182500,7600480,3670,3670,3670,3670,0
20230911,182400,7600480,3670,3670,3670,3670,0
20230911,182300,7600480,3670,3670,3670,3670,0
20230911,182200,7600480,3670,3670,3670,3670,0
20230911,182100,7600480,3670,3670,3670,3670,0
20230911,182000,7600480,3670,3670,3670,3670,0
20230911,181900,7600480,3670,3670,3670,3670,0
20230911,181800,7600480,3670,3670,3670,3670,0
20230911,181700,7600480,3670,3670,3670,3670,0
20230911,181600,7600480,3670,3670,3670,3670,0
20230911,181500,7600480,3670,3670,3670,3670,0
20230911,181400,7600480,3670,3670,3670,3670,0
20230911,181300,7600480,3670,3670,3670,3670,0
20230911,181200,7600480,3670,3670,3670,3670,0
20230911,181100,7600480,3670,3670,3670,3670,0
20230911,181000,7600480,3670,3670,3670,3670,0
20230911,180900,7600480,3670,3670,3670,3670,0
20230911,180800,7600480,3670,3670,3670,3670,0
20230911,180700,7600480,3670,3670,3670,3670,0
20230911,180600,7600480,3670,3670,3670,3670,0
20230911,180500,7600480,3670,3670,3670,3670,0
20230911,180400,7600480,3670,3670,3670,3670,0
20230911,180300,7600480,3670,3670,3670,3670,0
20230911,180200,7600480,3670,3670,3670,3670,0
20230911,180100,7600480,3670,3670,3670,3670,0
20230911,180000,7600480,3670,3670,3670,3670,0
20230911,175900,7600480,3670,3670,3670,3670,650
20230911,175800,7600480,3670,3670,3670,3670,0
20230911,175700,7600480,3670,3670,3670,3670,0
20230911,175600,7600480,3670,3670,3670,3670,0
20230911,175500,7600480,3670,3670,3670,3670,0
20230911,175400,7600480,3670,3670,3670,3670,0
20230911,175300,7600480,3670,3670,3670,3670,0
20230911,175200,7600480,3670,3670,3670,3670,0
20230911,175100,7600480,3670,3670,3670,3670,0
20230911,175000,7600480,3670,3670,3670,3670,0
20230911,174900,7600480,3670,3670,3670,3670,0
20230911,174800,7600480,3670,3670,3670,3670,0
20230911,174700,7600480,3670,3670,3670,3670,0
20230911,174600,7600480,3670,3670,3670,3670,0
20230911,174500,7600480,3670,3670,3670,3670,0
20230911,174400,7600480,3670,3670,3670,3670,0
20230911,174300,7600480,3670,3670,3670,3670,0
20230911,174200,7600480,3670,3670,3670,3670,0
20230911,174100,7600480,3670,3670,3670,3670,0
20230911,174000,7600480,3670,3670,3670,3670,0
20230911,173900,7600480,3670,3670,3670,3670,0
20230911,173800,7600480,3670,3670,3670,3670,0
20230911,173700,7600480,3670,3670,3670,3670,0
20230911,173600,7600480,3670,3670,3670,3670,0
20230911,173500,7600480,3670,3670,3670,3670,0
20230911,173400,7600480,3670,3670,3670,3670,0
20230911,173300,7600480,3670,3670,3670,3670,0
20230911,173200,7600480,3670,3670,3670,3670,0
20230911,173100,7600480,3670,3670,3670,3670,0
20230911,173000,7600480,3670,3670,3670,3670,0
20230911,172900,7600480,3670,3670,3670,3670,650
20230911,172800,7600480,3670,3670,3670,3670,0
20230911,172700,7600480,3670,3670,3670,3670,0
20230911,172600,7600480,3670,3670,3670,3670,0
20230911,172500,7600480,3670,3670,3670,3670,0
20230911,172400,7600480,3670,3670,3670,3670,0
20230911,172300,7600480,3670,3670,3670,3670,0
20230911,172200,7600480,3670,3670,3670,3670,0
20230911,172100,7600480,3670,3670,3670,3670,0
20230911,172000,7600480,3670,3670,3670,3670,0
20230911,171900,7600480,3670,3670,3670,3670,0
20230911,171800,7600480,3670,3670,3670,3670,0
20230911,171700,7600480,3670,3670,3670,3670,0
20230911,171600,7600480,3670,3670,3670,3670,0
20230911,171500,7600480,3670,3670,3670,3670,0
20230911,171400,7600480,3670,3670,3670,3670,0
20230911,171300,7600480,3670,3670,3670,3670,0
20230911,171200,7600480,3670,3670,3670,3670,0
20230911,171100,7600480,3670,3670,3670,3670,0
20230911,171000,7600480,3670,3670,3670,3670,0
20230911,170900,7600480,3670,3670,3670,3670,0
20230911,170800,7600480,3670,3670,3670,3670,0
20230911,170700,7600480,3670,3670,3670,3670,0
20230911,170600,7600480,3670,3670,3670,3670,0
20230911,170500,7600480,3670,3670,3670,3670,0
20230911,170400,7600480,3670,3670,3670,3670,0
20230911,170300,7600480,3670,3670,3670,3670,0
20230911,170200,7600480,3670,3670,3670,3670,0
20230911,170100,7600480,3670,3670,3670,3670,0
20230911,170000,7600480,3670,3670,3670,3670,0
20230911,165900,7600480,3670,3670,3670,3670,650
20230911,165800,7600480,3670,3670,3670,3670,0
20230911,165700,7600480,3670,3670,3670,3670,0
20230911,165600,7600480,3670,3670,3670,3670,0
20230911,165500,7600480,3670,3670,3670,3670,0
20230911,165400,7600480,3670,3670,3670,3670,0
20230911,165300,7600480,3670,3670,3670,3670,0
20230911,165200,7600480,3670,3670,3670,3670,0
20230911,165100,7600480,3670,3670,3670,3670,0
20230911,165000,7600480,3670,3670,3670,3670,0
20230911,164900,7600480,3670,3670,3670,3670,0
20230911,164800,7600480,3670,3670,3670,3670,0
20230911,164700,7600480,3670,3670,3670,3670,0
20230911,164600,7600480,3670,3670,3670,3670,0
20230911,164500,7600480,3670,3670,3670,3670,0
20230911,164400,7600480,3670,3670,3670,3670,0
20230911,164300,7600480,3670,3670,3670,3670,0
20230911,164200,7600480,3670,3670,3670,3670,0
20230911,164100,7600480,3670,3670,3670,3670,0
20230911,164000,7600480,3670,3670,3670,3670,0
20230911,163900,7600480,3670,3670,3670,3670,0
20230911,163800,7600480,3670,3670,3670,3670,0
20230911,163700,7600480,3670,3670,3670,3670,0
20230911,163600,7600480,3670,3670,3670,3670,0
20230911,163500,7600480,3670,3670,3670,3670,0
20230911,163400,7600480,3670,3670,3670,3670,0
20230911,163300,7600480,3670,3670,3670,3670,0
20230911,163200,7600480,3670,3670,3670,3670,0
20230911,163100,7600480,3670,3670,3670,3670,0
20230911,163000,7600480,3670,3670,3670,3670,0
20230911,162900,7600480,3670,3670,3670,3670,650
20230911,162800,7600480,3670,3670,3670,3670,0
20230911,162700,7600480,3670,3670,3670,3670,0
20230911,162600,7600480,3670,3670,3670,3670,0
20230911,162500,7600480,3670,3670,3670,3670,0
20230911,162400,7600480,3670,3670,3670,3670,0
20230911,162300,7600480,3670,3670,3670,3670,0
20230911,162200,7600480,3670,3670,3670,3670,0
20230911,162100,7600480,3670,3670,3670,3670,0
20230911,162000,7600480,3670,3670,3670,3670,0
20230911,161900,7600480,3670,3670,3670,3670,0
20230911,161800,7600480,3670,3670,3670,3670,0
20230911,161700,7600480,3670,3670,3670,3670,0
20230911,161600,7600480,3670,3670,3670,3670,0
20230911,161500,7600480,3670,3670,3670,3670,0
20230911,161400,7600480,3670,3670,3670,3670,0
20230911,161300,7600480,3670,3670,3670,3670,0
20230911,161200,7600480,3670,3670,3670,3670,0
20230911,161100,7600480,3670,3670,3670,3670,0
20230911,161000,7600480,3670,3670,3670,3670,0
20230911,160900,7600480,3670,3670,3670,3670,0
20230911,160800,7600480,3670,3670,3670,3670,0
20230911,160700,7600480,3670,3670,3670,3670,0
20230911,160600,7600480,3670,3670,3670,3670,0
20230911,160500,7600480,3670,3670,3670,3670,0
20230911,160400,7600480,3670,3670,3670,3670,0
20230911,160300,7600480,3670,3670,3670,3670,0
20230911,160200,7600480,3670,3670,3670,3670,0
20230911,160100,7600480,3670,3670,3670,3670,0
20230911,160000,7600480,3670,3670,3670,3670,0
20230911,155900,7600480,3670,3670,3670,3670,650
20230911,155800,7600480,3670,3670,3670,3670,0
20230911,155700,7600480,3670,3670,3670,3670,0
20230911,155600,7600480,3670,3670,3670,3670,0
20230911,155500,7600480,3670,3670,3670,3670,0
20230911,155400,7600480,3670,3670,3670,3670,0
20230911,155300,7600480,3670,3670,3670,3670,0
20230911,155200,7600480,3670,3670,3670,3670,0
20230911,155100,7600480,3670,3670,3670,3670,0
20230911,155000,7600480,3670,3670,3670,3670,0
20230911,154900,7600480,3670,3670,3670,3670,0
20230911,154800,7600480,3670,3670,3670,3670,0
20230911,154700,7600480,3670,3670,3670,3670,0
20230911,154600,7600480,3670,3670,3670,3670,0
20230911,154500,7600480,3670,3670,3670,3670,0
20230911,154400,7600480,3670,3670,3670,3670,0
20230911,154300,7600480,3670,3670,3670,3670,0
20230911,154200,7600480,3670,3670,3670,3670,0
20230911,154100,7600480,3670,3670,3670,3670,0
20230911,154000,7600480,3670,3670,3670,3670,0
20230911,153900,7600480,3670,3670,3670,3670,0
20230911,153800,7600480,3670,3670,3670,3670,0
20230911,153700,7600480,3670,3670,3670,3670,0
20230911,153600,7600480,3670,3670,3670,3670,0
20230911,153500,7600480,3670,3670,3670,3670,0
20230911,153400,7600480,3670,3670,3670,3670,0
20230911,153300,7600480,3670,3670,3670,3670,0
20230911,153200,7600480,3670,3670,3670,3670,0
20230911,153100,7600480,3670,3670,3670,3670,0
20230911,153000,7600480,3670,3670,3670,3670,650
20230911,152900,5214980,3730,3730,3730,3730,0
20230911,152800,5214980,3730,3730,3730,3730,0
20230911,152700,5214980,3730,3730,3730,3730,0
20230911,152600,5214980,3730,3730,3730,3730,0
20230911,152500,5214980,3730,3730,3730,3730,0
20230911,152400,5214980,3730,3730,3730,3730,0
20230911,152300,5214980,3730,3730,3730,3730,0
20230911,152200,5214980,3730,3730,3730,3730,0
20230911,152100,5214980,3730,3730,3730,3730,0
20230911,152000,5214980,3730,3730,3730,3730,0
20230911,151900,5214980,3730,3730,3730,3730,0
20230911,151800,5214980,3730,3730,3730,3730,0
20230911,151700,5214980,3730,3730,3730,3730,0
20230911,151600,5214980,3730,3730,3730,3730,0
20230911,151500,5214980,3730,3730,3730,3730,0
20230911,151400,5214980,3730,3730,3730,3730,0
20230911,151300,5214980,3730,3730,3730,3730,0
20230911,151200,5214980,3730,3730,3730,3730,0
20230911,151100,5214980,3730,3730,3730,3730,0
20230911,151000,5214980,3730,3730,3730,3730,0
20230911,150900,5214980,3730,3730,3730,3730,0
20230911,150800,5214980,3730,3730,3730,3730,0
20230911,150700,5214980,3730,3730,3730,3730,0
20230911,150600,5214980,3730,3730,3730,3730,1
20230911,150500,5211250,3680,3680,3680,3680,0
20230911,150400,5211250,3680,3680,3680,3680,1
20230911,150300,5207570,3730,3675,3730,3675,651
20230911,150200,2815090,3675,3700,3700,3675,6
20230911,150100,2792960,3745,3745,3745,3745,0
20230911,150000,2792960,3745,3745,3745,3745,0
20230911,145900,2792960,3745,3745,3745,3745,0
20230911,145800,2792960,3745,3745,3745,3745,0
20230911,145700,2792960,3745,3745,3745,3745,0
20230911,145600,2792960,3745,3745,3745,3745,0
20230911,145500,2792960,3745,3745,3745,3745,0
20230911,145400,2792960,3745,3745,3745,3745,0
20230911,145300,2792960,3745,3745,3745,3745,0
20230911,145200,2792960,3745,3745,3745,3745,0
20230911,145100,2792960,3745,3745,3745,3745,0
20230911,145000,2792960,3745,3745,3745,3745,0
20230911,144900,2792960,3745,3745,3745,3745,0
20230911,144800,2792960,3745,3745,3745,3745,0
20230911,144700,2792960,3745,3745,3745,3745,0
20230911,144600,2792960,3745,3745,3745,3745,0
20230911,144500,2792960,3745,3745,3745,3745,0
20230911,144400,2792960,3745,3745,3745,3745,0
20230911,144300,2792960,3745,3745,3745,3745,0
20230911,144200,2792960,3745,3745,3745,3745,0
20230911,144100,2792960,3745,3745,3745,3745,0
20230911,144000,2792960,3745,3745,3745,3745,0
20230911,143900,2792960,3745,3745,3745,3745,0
20230911,143800,2792960,3745,3735,3745,3710,134
20230911,143700,2293825,3755,3755,3755,3755,0
20230911,143600,2293825,3755,3755,3755,3755,0
20230911,143500,2293825,3755,3755,3755,3755,0
20230911,143400,2293825,3755,3755,3755,3755,0
20230911,143300,2293825,3755,3755,3755,3755,0
20230911,143200,2293825,3755,3755,3755,3755,0
20230911,143100,2293825,3755,3755,3755,3755,0
20230911,143000,2293825,3755,3755,3755,3755,0
20230911,142900,2293825,3755,3755,3755,3755,0
20230911,142800,2293825,3755,3755,3755,3755,0
20230911,142700,2293825,3755,3755,3755,3755,0
20230911,142600,2293825,3755,3755,3755,3755,0
20230911,142500,2293825,3755,3755,3755,3755,0
20230911,142400,2293825,3755,3755,3755,3755,0
20230911,142300,2293825,3755,3755,3755,3755,0
20230911,142200,2293825,3755,3755,3755,3755,0
20230911,142100,2293825,3755,3755,3755,3755,0
20230911,142000,2293825,3755,3755,3755,3755,0
20230911,141900,2293825,3755,3755,3755,3755,0
20230911,141800,2293825,3755,3755,3755,3755,0
20230911,141700,2293825,3755,3755,3755,3755,0
20230911,141600,2293825,3755,3755,3755,3755,0
20230911,141500,2293825,3755,3755,3755,3755,0
20230911,141400,2293825,3755,3755,3755,3755,0
20230911,141300,2293825,3755,3755,3755,3755,0
20230911,141200,2293825,3755,3755,3755,3755,0
20230911,141100,2293825,3755,3755,3755,3755,0
20230911,141000,2293825,3755,3755,3755,3755,0
20230911,140900,2293825,3755,3755,3755,3755,2
20230911,140800,2286315,3765,3765,3765,3765,0
20230911,140700,2286315,3765,3765,3765,3765,0
20230911,140600,2286315,3765,3765,3765,3765,0
20230911,140500,2286315,3765,3765,3765,3765,0
20230911,140400,2286315,3765,3765,3765,3765,0
20230911,140300,2286315,3765,3765,3765,3765,0
20230911,140200,2286315,3765,3765,3765,3765,0
20230911,140100,2286315,3765,3765,3765,3765,0
20230911,140000,2286315,3765,3765,3765,3765,0
20230911,135900,2286315,3765,3765,3765,3765,0
20230911,135800,2286315,3765,3765,3765,3765,0
20230911,135700,2286315,3765,3765,3765,3765,0
20230911,135600,2286315,3765,3765,3765,3765,0
20230911,135500,2286315,3765,3765,3765,3765,0
20230911,135400,2286315,3765,3765,3765,3765,0
20230911,135300,2286315,3765,3765,3765,3765,0
20230911,135200,2286315,3765,3765,3765,3765,0
20230911,135100,2286315,3765,3765,3765,3765,0
20230911,135000,2286315,3765,3765,3765,3765,0
20230911,134900,2286315,3765,3765,3765,3765,0
20230911,134800,2286315,3765,3765,3765,3765,0
20230911,134700,2286315,3765,3765,3765,3765,0
20230911,134600,2286315,3765,3765,3765,3765,0
20230911,134500,2286315,3765,3765,3765,3765,0
20230911,134400,2286315,3765,3765,3765,3765,0
20230911,134300,2286315,3765,3765,3765,3765,0
20230911,134200,2286315,3765,3765,3765,3765,0
20230911,134100,2286315,3765,3765,3765,3765,1
20230911,134000,2282550,3770,3770,3770,3770,0
20230911,133900,2282550,3770,3770,3770,3770,0
20230911,133800,2282550,3770,3770,3770,3770,0
20230911,133700,2282550,3770,3770,3770,3770,0
20230911,133600,2282550,3770,3770,3770,3770,0
20230911,133500,2282550,3770,3770,3770,3770,0
20230911,133400,2282550,3770,3770,3770,3770,0
20230911,133300,2282550,3770,3770,3770,3770,0
20230911,133200,2282550,3770,3770,3770,3770,0
20230911,133100,2282550,3770,3770,3770,3770,0
20230911,133000,2282550,3770,3770,3770,3770,0
20230911,132900,2282550,3770,3770,3770,3770,0
20230911,132800,2282550,3770,3770,3770,3770,0
20230911,132700,2282550,3770,3770,3770,3770,0
20230911,132600,2282550,3770,3770,3770,3770,0
20230911,132500,2282550,3770,3770,3770,3770,0
20230911,132400,2282550,3770,3770,3770,3770,0
20230911,132300,2282550,3770,3770,3770,3770,0
20230911,132200,2282550,3770,3770,3770,3770,0
20230911,132100,2282550,3770,3770,3770,3770,0
20230911,132000,2282550,3770,3770,3770,3770,0
20230911,131900,2282550,3770,3770,3770,3770,0
20230911,131800,2282550,3770,3770,3770,3770,0
20230911,131700,2282550,3770,3770,3770,3770,0
20230911,131600,2282550,3770,3770,3770,3770,0
20230911,131500,2282550,3770,3770,3770,3770,0
20230911,131400,2282550,3770,3770,3770,3770,0
20230911,131300,2282550,3770,3770,3770,3770,0
20230911,131200,2282550,3770,3770,3770,3770,0
20230911,131100,2282550,3770,3770,3770,3770,0
20230911,131000,2282550,3770,3770,3770,3770,0
20230911,130900,2282550,3770,3770,3770,3770,0
20230911,130800,2282550,3770,3770,3770,3770,0
20230911,130700,2282550,3770,3770,3770,3770,0
20230911,130600,2282550,3770,3770,3770,3770,0
20230911,130500,2282550,3770,3770,3770,3770,0
20230911,130400,2282550,3770,3770,3770,3770,0
20230911,130300,2282550,3770,3770,3770,3770,0
20230911,130200,2282550,3770,3770,3770,3770,0
20230911,130100,2282550,3770,3770,3770,3770,0
20230911,130000,2282550,3770,3770,3770,3770,0
20230911,125900,2282550,3770,3770,3770,3770,0
20230911,125800,2282550,3770,3770,3770,3770,0
20230911,125700,2282550,3770,3770,3770,3770,0
20230911,125600,2282550,3770,3770,3770,3770,0
20230911,125500,2282550,3770,3770,3770,3770,0
20230911,125400,2282550,3770,3770,3770,3770,0
20230911,125300,2282550,3770,3770,3770,3770,0
20230911,125200,2282550,3770,3770,3770,3770,0
20230911,125100,2282550,3770,3770,3770,3770,0
20230911,125000,2282550,3770,3770,3770,3770,0
20230911,124900,2282550,3770,3770,3770,3770,0
20230911,124800,2282550,3770,3770,3770,3770,0
20230911,124700,2282550,3770,3770,3770,3770,0
20230911,124600,2282550,3770,3770,3770,3770,0
20230911,124500,2282550,3770,3770,3770,3770,0
20230911,124400,2282550,3770,3770,3770,3770,0
20230911,124300,2282550,3770,3770,3770,3770,0
20230911,124200,2282550,3770,3770,3770,3770,0
20230911,124100,2282550,3770,3770,3770,3770,0
20230911,124000,2282550,3770,3770,3770,3770,0
20230911,123900,2282550,3770,3770,3770,3770,0
20230911,123800,2282550,3770,3770,3770,3770,0
20230911,123700,2282550,3770,3770,3770,3770,0
20230911,123600,2282550,3770,3770,3770,3770,0
20230911,123500,2282550,3770,3770,3770,3770,0
20230911,123400,2282550,3770,3770,3770,3770,0
20230911,123300,2282550,3770,3770,3770,3770,1
20230911,123200,2278780,3760,3760,3760,3760,0
20230911,123100,2278780,3760,3760,3760,3760,0
20230911,123000,2278780,3760,3760,3760,3760,0
20230911,122900,2278780,3760,3760,3760,3760,1
20230911,122800,2275020,3775,3775,3775,3775,0
20230911,122700,2275020,3775,3775,3775,3775,0
20230911,122600,2275020,3775,3775,3775,3775,0
20230911,122500,2275020,3775,3775,3775,3775,0
20230911,122400,2275020,3775,3775,3775,3775,0
20230911,122300,2275020,3775,3775,3775,3775,0
20230911,122200,2275020,3775,3775,3775,3775,0
20230911,122100,2275020,3775,3775,3775,3775,0
20230911,122000,2275020,3775,3775,3775,3775,0
20230911,121900,2275020,3775,3775,3775,3775,0
20230911,121800,2275020,3775,3775,3775,3775,0
20230911,121700,2275020,3775,3775,3775,3775,0
20230911,121600,2275020,3775,3775,3775,3775,0
20230911,121500,2275020,3775,3775,3775,3775,0
20230911,121400,2275020,3775,3775,3775,3775,0
20230911,121300,2275020,3775,3775,3775,3775,0
20230911,121200,2275020,3775,3775,3775,3775,0
20230911,121100,2275020,3775,3775,3775,3775,0
20230911,121000,2275020,3775,3775,3775,3775,0
20230911,120900,2275020,3775,3775,3775,3775,0
20230911,120800,2275020,3775,3775,3775,3775,0
20230911,120700,2275020,3775,3775,3775,3775,0
20230911,120600,2275020,3775,3775,3775,3775,0
20230911,120500,2275020,3775,3775,3775,3775,0
20230911,120400,2275020,3775,3775,3775,3775,0
20230911,120300,2275020,3775,3775,3775,3775,0
20230911,120200,2275020,3775,3775,3775,3775,0
20230911,120100,2275020,3775,3775,3775,3775,0
20230911,120000,2275020,3775,3775,3775,3775,0
20230911,115900,2275020,3775,3775,3775,3775,0
20230911,115800,2275020,3775,3775,3775,3775,0
20230911,115700,2275020,3775,3775,3775,3775,0
20230911,115600,2275020,3775,3775,3775,3775,0
20230911,115500,2275020,3775,3775,3775,3775,0
20230911,115400,2275020,3775,3775,3775,3775,0
20230911,115300,2275020,3775,3775,3775,3775,0
20230911,115200,2275020,3775,3775,3775,3775,0
20230911,115100,2275020,3775,3775,3775,3775,0
20230911,115000,2275020,3775,3775,3775,3775,0
20230911,114900,2275020,3775,3775,3775,3775,0
20230911,114800,2275020,3775,3775,3775,3775,0
20230911,114700,2275020,3775,3775,3775,3775,0
20230911,114600,2275020,3775,3775,3775,3775,0
20230911,114500,2275020,3775,3775,3775,3775,0
20230911,114400,2275020,3775,3775,3775,3775,0
20230911,114300,2275020,3775,3775,3775,3775,0
20230911,114200,2275020,3775,3775,3775,3775,0
20230911,114100,2275020,3775,3775,3775,3775,0
20230911,114000,2275020,3775,3775,3775,3775,1
20230911,113900,2271245,3775,3775,3775,3775,0
20230911,113800,2271245,3775,3775,3775,3775,0
20230911,113700,2271245,3775,3775,3775,3775,0
20230911,113600,2271245,3775,3775,3775,3775,0
20230911,113500,2271245,3775,3775,3775,3775,0
20230911,113400,2271245,3775,3775,3775,3775,0
20230911,113300,2271245,3775,3775,3775,3775,0
20230911,113200,2271245,3775,3775,3775,3775,0
20230911,113100,2271245,3775,3775,3775,3775,0
20230911,113000,2271245,3775,3775,3775,3775,0
20230911,112900,2271245,3775,3775,3775,3775,0
20230911,112800,2271245,3775,3775,3775,3775,0
20230911,112700,2271245,3775,3775,3775,3775,0
20230911,112600,2271245,3775,3775,3775,3775,0
20230911,112500,2271245,3775,3775,3775,3775,0
20230911,112400,2271245,3775,3775,3775,3775,0
20230911,112300,2271245,3775,3775,3775,3775,0
20230911,112200,2271245,3775,3775,3775,3775,0
20230911,112100,2271245,3775,3775,3775,3775,0
20230911,112000,2271245,3775,3775,3775,3775,0
20230911,111900,2271245,3775,3775,3775,3775,0
20230911,111800,2271245,3775,3775,3775,3775,0
20230911,111700,2271245,3775,3775,3775,3775,0
20230911,111600,2271245,3775,3775,3775,3775,3
20230911,111500,2259920,3775,3775,3775,3775,0
20230911,111400,2259920,3775,3775,3775,3775,0
20230911,111300,2259920,3775,3775,3775,3775,0
20230911,111200,2259920,3775,3775,3775,3775,0
20230911,111100,2259920,3775,3775,3775,3775,0
20230911,111000,2259920,3775,3775,3775,3775,0
20230911,110900,2259920,3775,3775,3775,3775,0
20230911,110800,2259920,3775,3775,3775,3775,0
20230911,110700,2259920,3775,3775,3775,3775,0
20230911,110600,2259920,3775,3775,3775,3775,0
20230911,110500,2259920,3775,3775,3775,3775,0
20230911,110400,2259920,3775,3775,3775,3775,0
20230911,110300,2259920,3775,3775,3775,3775,0
20230911,110200,2259920,3775,3775,3775,3775,0
20230911,110100,2259920,3775,3775,3775,3775,0
20230911,110000,2259920,3775,3775,3775,3775,0
20230911,105900,2259920,3775,3775,3775,3775,0
20230911,105800,2259920,3775,3760,3775,3760,182
20230911,105700,1575585,3760,3760,3760,3760,0
20230911,105600,1575585,3760,3760,3760,3760,0
20230911,105500,1575585,3760,3760,3760,3760,0
20230911,105400,1575585,3760,3760,3760,3760,0
20230911,105300,1575585,3760,3760,3760,3760,0
20230911,105200,1575585,3760,3760,3760,3760,0
20230911,105100,1575585,3760,3760,3760,3760,0
20230911,105000,1575585,3760,3760,3760,3760,0
20230911,104900,1575585,3760,3760,3760,3760,219
20230911,104800,752145,3760,3760,3760,3760,1
20230911,104700,748385,3760,3760,3760,3760,0
20230911,104600,748385,3760,3760,3760,3760,0
20230911,104500,748385,3760,3760,3760,3760,60
20230911,104400,522785,3755,3755,3755,3755,1
20230911,104300,519030,3760,3760,3760,3760,0
20230911,104200,519030,3760,3760,3760,3760,0
20230911,104100,519030,3760,3760,3760,3760,0
20230911,104000,519030,3760,3760,3760,3760,0
20230911,103900,519030,3760,3760,3760,3760,0
20230911,103800,519030,3760,3760,3760,3760,0
20230911,103700,519030,3760,3760,3760,3760,0
20230911,103600,519030,3760,3760,3760,3760,0
20230911,103500,519030,3760,3760,3760,3760,0
20230911,103400,519030,3760,3760,3760,3760,0
20230911,103300,519030,3760,3760,3760,3760,0
20230911,103200,519030,3760,3760,3760,3760,0
20230911,103100,519030,3760,3760,3760,3760,0
20230911,103000,519030,3760,3760,3760,3760,0
20230911,102900,519030,3760,3760,3760,3760,0
20230911,102800,519030,3760,3760,3760,3760,0
20230911,102700,519030,3760,3760,3760,3760,0
20230911,102600,519030,3760,3760,3760,3760,0
20230911,102500,519030,3760,3760,3760,3760,0
20230911,102400,519030,3760,3760,3760,3760,0
20230911,102300,519030,3760,3760,3760,3760,0
20230911,102200,519030,3760,3760,3760,3760,0
20230911,102100,519030,3760,3760,3760,3760,0
20230911,102000,519030,3760,3760,3760,3760,0
20230911,101900,519030,3760,3760,3760,3760,0
20230911,101800,519030,3760,3760,3760,3760,0
20230911,101700,519030,3760,3760,3760,3760,0
20230911,101600,519030,3760,3760,3760,3760,0
20230911,101500,519030,3760,3760,3760,3760,0
20230911,101400,519030,3760,3760,3760,3760,0
20230911,101300,519030,3760,3760,3760,3760,0
20230911,101200,519030,3760,3760,3760,3760,0
20230911,101100,519030,3760,3760,3760,3760,0
20230911,101000,519030,3760,3760,3760,3760,0
20230911,100900,519030,3760,3760,3760,3760,0
20230911,100800,519030,3760,3760,3760,3760,0
20230911,100700,519030,3760,3760,3760,3760,0
20230911,100600,519030,3760,3760,3760,3760,0
20230911,100500,519030,3760,3760,3760,3760,0
20230911,100400,519030,3760,3760,3760,3760,0
20230911,100300,519030,3760,3760,3760,3760,0
20230911,100200,519030,3760,3760,3760,3760,0
20230911,100100,519030,3760,3760,3760,3760,0
20230911,100000,519030,3760,3760,3760,3760,0
20230911,095900,519030,3760,3760,3760,3760,0
20230911,095800,519030,3760,3760,3760,3760,0
20230911,095700,519030,3760,3760,3760,3760,0
20230911,095600,519030,3760,3760,3760,3760,0
20230911,095500,519030,3760,3760,3760,3760,0
20230911,095400,519030,3760,3760,3760,3760,0
20230911,095300,519030,3760,3760,3760,3760,0
20230911,095200,519030,3760,3760,3760,3760,27
20230911,095100,417510,3740,3740,3740,3740,50
20230911,095000,230510,3770,3770,3770,3770,0
20230911,094900,230510,3770,3770,3770,3770,0
20230911,094800,230510,3770,3770,3770,3770,0
20230911,094700,230510,3770,3770,3770,3770,0
20230911,094600,230510,3770,3770,3770,3770,0
20230911,094500,230510,3770,3770,3770,3770,0
20230911,094400,230510,3770,3770,3770,3770,0
20230911,094300,230510,3770,3770,3770,3770,0
20230911,094200,230510,3770,3770,3770,3770,0
20230911,094100,230510,3770,3770,3770,3770,0
20230911,094000,230510,3770,3770,3770,3770,0
20230911,093900,230510,3770,3770,3770,3770,0
20230911,093800,230510,3770,3770,3770,3770,0
20230911,093700,230510,3770,3770,3770,3770,0
20230911,093600,230510,3770,3770,3770,3770,0
20230911,093500,230510,3770,3770,3770,3770,0
20230911,093400,230510,3770,3770,3770,3770,0
20230911,093300,230510,3770,3770,3770,3770,7
20230911,093200,204120,3780,3780,3780,3780,0
20230911,093100,204120,3780,3780,3780,3780,0
20230911,093000,204120,3780,3780,3780,3780,0
20230911,092900,204120,3780,3780,3780,3780,0
20230911,092800,204120,3780,3780,3780,3780,0
20230911,092700,204120,3780,3780,3780,3780,0
20230911,092600,204120,3780,3780,3780,3780,0
20230911,092500,204120,3780,3780,3780,3780,0
20230911,092400,204120,3780,3780,3780,3780,0
20230911,092300,204120,3780,3780,3780,3780,0
20230911,092200,204120,3780,3780,3780,3780,0
20230911,092100,204120,3780,3780,3780,3780,0
20230911,092000,204120,3780,3780,3780,3780,0
20230911,091900,204120,3780,3780,3780,3780,0
20230911,091800,204120,3780,3780,3780,3780,0
20230911,091700,204120,3780,3780,3780,3780,0
20230911,091600,204120,3780,3780,3780,3780,0
20230911,091500,204120,3780,3780,3780,3780,0
20230911,091400,204120,3780,3780,3780,3780,0
20230911,091300,204120,3780,3780,3780,3780,0
20230911,091200,204120,3780,3780,3780,3780,0
20230911,091100,204120,3780,3780,3780,3780,0
20230911,091000,204120,3780,3780,3780,3780,0
20230911,090900,204120,3780,3780,3780,3780,0
20230911,090800,204120,3780,3780,3780,3780,0
20230911,090700,204120,3780,3780,3780,3780,0
20230911,090600,204120,3780,3780,3780,3780,0
20230911,090500,204120,3780,3780,3780,3780,0
20230911,090400,204120,3780,3780,3780,3780,0
20230911,090300,204120,3780,3780,3780,3780,0
20230911,090200,204120,3780,3780,3780,3780,0
20230911,090100,204120,3780,3780,3780,3780,0
20230911,090000,204120,3780,3780,3780,3780,54