stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195900,1870320,3690,3690,3690,3690,7
20230912,195800,1870320,3690,3690,3690,3690,0
20230912,195700,1870320,3690,3690,3690,3690,0
20230912,195600,1870320,3690,3690,3690,3690,0
20230912,195500,1870320,3690,3690,3690,3690,0
20230912,195400,1870320,3690,3690,3690,3690,0
20230912,195300,1870320,3690,3690,3690,3690,0
20230912,195200,1870320,3690,3690,3690,3690,0
20230912,195100,1870320,3690,3690,3690,3690,0
20230912,195000,1870320,3690,3690,3690,3690,0
20230912,194900,1870320,3690,3690,3690,3690,0
20230912,194800,1870320,3690,3690,3690,3690,0
20230912,194700,1870320,3690,3690,3690,3690,0
20230912,194600,1870320,3690,3690,3690,3690,0
20230912,194500,1870320,3690,3690,3690,3690,0
20230912,194400,1870320,3690,3690,3690,3690,0
20230912,194300,1870320,3690,3690,3690,3690,0
20230912,194200,1870320,3690,3690,3690,3690,0
20230912,194100,1870320,3690,3690,3690,3690,0
20230912,194000,1870320,3690,3690,3690,3690,0
20230912,193900,1870320,3690,3690,3690,3690,0
20230912,193800,1870320,3690,3690,3690,3690,0
20230912,193700,1870320,3690,3690,3690,3690,0
20230912,193600,1870320,3690,3690,3690,3690,0
20230912,193500,1870320,3690,3690,3690,3690,0
20230912,193400,1870320,3690,3690,3690,3690,0
20230912,193300,1870320,3690,3690,3690,3690,0
20230912,193200,1870320,3690,3690,3690,3690,0
20230912,193100,1870320,3690,3690,3690,3690,0
20230912,193000,1870320,3690,3690,3690,3690,0
20230912,192900,1870320,3690,3690,3690,3690,7
20230912,192800,1870320,3690,3690,3690,3690,0
20230912,192700,1870320,3690,3690,3690,3690,0
20230912,192600,1870320,3690,3690,3690,3690,0
20230912,192500,1870320,3690,3690,3690,3690,0
20230912,192400,1870320,3690,3690,3690,3690,0
20230912,192300,1870320,3690,3690,3690,3690,0
20230912,192200,1870320,3690,3690,3690,3690,0
20230912,192100,1870320,3690,3690,3690,3690,0
20230912,192000,1870320,3690,3690,3690,3690,0
20230912,191900,1870320,3690,3690,3690,3690,0
20230912,191800,1870320,3690,3690,3690,3690,0
20230912,191700,1870320,3690,3690,3690,3690,0
20230912,191600,1870320,3690,3690,3690,3690,0
20230912,191500,1870320,3690,3690,3690,3690,0
20230912,191400,1870320,3690,3690,3690,3690,0
20230912,191300,1870320,3690,3690,3690,3690,0
20230912,191200,1870320,3690,3690,3690,3690,0
20230912,191100,1870320,3690,3690,3690,3690,0
20230912,191000,1870320,3690,3690,3690,3690,0
20230912,190900,1870320,3690,3690,3690,3690,0
20230912,190800,1870320,3690,3690,3690,3690,0
20230912,190700,1870320,3690,3690,3690,3690,0
20230912,190600,1870320,3690,3690,3690,3690,0
20230912,190500,1870320,3690,3690,3690,3690,0
20230912,190400,1870320,3690,3690,3690,3690,0
20230912,190300,1870320,3690,3690,3690,3690,0
20230912,190200,1870320,3690,3690,3690,3690,0
20230912,190100,1870320,3690,3690,3690,3690,0
20230912,190000,1870320,3690,3690,3690,3690,0
20230912,185900,1870320,3690,3690,3690,3690,7
20230912,185800,1870320,3690,3690,3690,3690,0
20230912,185700,1870320,3690,3690,3690,3690,0
20230912,185600,1870320,3690,3690,3690,3690,0
20230912,185500,1870320,3690,3690,3690,3690,0
20230912,185400,1870320,3690,3690,3690,3690,0
20230912,185300,1870320,3690,3690,3690,3690,0
20230912,185200,1870320,3690,3690,3690,3690,0
20230912,185100,1870320,3690,3690,3690,3690,0
20230912,185000,1870320,3690,3690,3690,3690,0
20230912,184900,1870320,3690,3690,3690,3690,0
20230912,184800,1870320,3690,3690,3690,3690,0
20230912,184700,1870320,3690,3690,3690,3690,0
20230912,184600,1870320,3690,3690,3690,3690,0
20230912,184500,1870320,3690,3690,3690,3690,0
20230912,184400,1870320,3690,3690,3690,3690,0
20230912,184300,1870320,3690,3690,3690,3690,0
20230912,184200,1870320,3690,3690,3690,3690,0
20230912,184100,1870320,3690,3690,3690,3690,0
20230912,184000,1870320,3690,3690,3690,3690,0
20230912,183900,1870320,3690,3690,3690,3690,0
20230912,183800,1870320,3690,3690,3690,3690,0
20230912,183700,1870320,3690,3690,3690,3690,0
20230912,183600,1870320,3690,3690,3690,3690,0
20230912,183500,1870320,3690,3690,3690,3690,0
20230912,183400,1870320,3690,3690,3690,3690,0
20230912,183300,1870320,3690,3690,3690,3690,0
20230912,183200,1870320,3690,3690,3690,3690,0
20230912,183100,1870320,3690,3690,3690,3690,0
20230912,183000,1870320,3690,3690,3690,3690,0
20230912,182900,1870320,3690,3690,3690,3690,7
20230912,182800,1870320,3690,3690,3690,3690,0
20230912,182700,1870320,3690,3690,3690,3690,0
20230912,182600,1870320,3690,3690,3690,3690,0
20230912,182500,1870320,3690,3690,3690,3690,0
20230912,182400,1870320,3690,3690,3690,3690,0
20230912,182300,1870320,3690,3690,3690,3690,0
20230912,182200,1870320,3690,3690,3690,3690,0
20230912,182100,1870320,3690,3690,3690,3690,0
20230912,182000,1870320,3690,3690,3690,3690,0
20230912,181900,1870320,3690,3690,3690,3690,0
20230912,181800,1870320,3690,3690,3690,3690,0
20230912,181700,1870320,3690,3690,3690,3690,0
20230912,181600,1870320,3690,3690,3690,3690,0
20230912,181500,1870320,3690,3690,3690,3690,0
20230912,181400,1870320,3690,3690,3690,3690,0
20230912,181300,1870320,3690,3690,3690,3690,0
20230912,181200,1870320,3690,3690,3690,3690,0
20230912,181100,1870320,3690,3690,3690,3690,0
20230912,181000,1870320,3690,3690,3690,3690,0
20230912,180900,1870320,3690,3690,3690,3690,0
20230912,180800,1870320,3690,3690,3690,3690,0
20230912,180700,1870320,3690,3690,3690,3690,0
20230912,180600,1870320,3690,3690,3690,3690,0
20230912,180500,1870320,3690,3690,3690,3690,0
20230912,180400,1870320,3690,3690,3690,3690,0
20230912,180300,1870320,3690,3690,3690,3690,0
20230912,180200,1870320,3690,3690,3690,3690,0
20230912,180100,1870320,3690,3690,3690,3690,0
20230912,180000,1870320,3690,3690,3690,3690,0
20230912,175900,1870320,3690,3690,3690,3690,7
20230912,175800,1870320,3690,3690,3690,3690,0
20230912,175700,1870320,3690,3690,3690,3690,0
20230912,175600,1870320,3690,3690,3690,3690,0
20230912,175500,1870320,3690,3690,3690,3690,0
20230912,175400,1870320,3690,3690,3690,3690,0
20230912,175300,1870320,3690,3690,3690,3690,0
20230912,175200,1870320,3690,3690,3690,3690,0
20230912,175100,1870320,3690,3690,3690,3690,0
20230912,175000,1870320,3690,3690,3690,3690,0
20230912,174900,1870320,3690,3690,3690,3690,0
20230912,174800,1870320,3690,3690,3690,3690,0
20230912,174700,1870320,3690,3690,3690,3690,0
20230912,174600,1870320,3690,3690,3690,3690,0
20230912,174500,1870320,3690,3690,3690,3690,0
20230912,174400,1870320,3690,3690,3690,3690,0
20230912,174300,1870320,3690,3690,3690,3690,0
20230912,174200,1870320,3690,3690,3690,3690,0
20230912,174100,1870320,3690,3690,3690,3690,0
20230912,174000,1870320,3690,3690,3690,3690,0
20230912,173900,1870320,3690,3690,3690,3690,0
20230912,173800,1870320,3690,3690,3690,3690,0
20230912,173700,1870320,3690,3690,3690,3690,0
20230912,173600,1870320,3690,3690,3690,3690,0
20230912,173500,1870320,3690,3690,3690,3690,0
20230912,173400,1870320,3690,3690,3690,3690,0
20230912,173300,1870320,3690,3690,3690,3690,0
20230912,173200,1870320,3690,3690,3690,3690,0
20230912,173100,1870320,3690,3690,3690,3690,0
20230912,173000,1870320,3690,3690,3690,3690,0
20230912,172900,1870320,3690,3690,3690,3690,7
20230912,172800,1870320,3690,3690,3690,3690,0
20230912,172700,1870320,3690,3690,3690,3690,0
20230912,172600,1870320,3690,3690,3690,3690,0
20230912,172500,1870320,3690,3690,3690,3690,0
20230912,172400,1870320,3690,3690,3690,3690,0
20230912,172300,1870320,3690,3690,3690,3690,0
20230912,172200,1870320,3690,3690,3690,3690,0
20230912,172100,1870320,3690,3690,3690,3690,0
20230912,172000,1870320,3690,3690,3690,3690,0
20230912,171900,1870320,3690,3690,3690,3690,0
20230912,171800,1870320,3690,3690,3690,3690,0
20230912,171700,1870320,3690,3690,3690,3690,0
20230912,171600,1870320,3690,3690,3690,3690,0
20230912,171500,1870320,3690,3690,3690,3690,0
20230912,171400,1870320,3690,3690,3690,3690,0
20230912,171300,1870320,3690,3690,3690,3690,0
20230912,171200,1870320,3690,3690,3690,3690,0
20230912,171100,1870320,3690,3690,3690,3690,0
20230912,171000,1870320,3690,3690,3690,3690,0
20230912,170900,1870320,3690,3690,3690,3690,0
20230912,170800,1870320,3690,3690,3690,3690,0
20230912,170700,1870320,3690,3690,3690,3690,0
20230912,170600,1870320,3690,3690,3690,3690,0
20230912,170500,1870320,3690,3690,3690,3690,0
20230912,170400,1870320,3690,3690,3690,3690,0
20230912,170300,1870320,3690,3690,3690,3690,0
20230912,170200,1870320,3690,3690,3690,3690,0
20230912,170100,1870320,3690,3690,3690,3690,0
20230912,170000,1870320,3690,3690,3690,3690,0
20230912,165900,1870320,3690,3690,3690,3690,7
20230912,165800,1870320,3690,3690,3690,3690,0
20230912,165700,1870320,3690,3690,3690,3690,0
20230912,165600,1870320,3690,3690,3690,3690,0
20230912,165500,1870320,3690,3690,3690,3690,0
20230912,165400,1870320,3690,3690,3690,3690,0
20230912,165300,1870320,3690,3690,3690,3690,0
20230912,165200,1870320,3690,3690,3690,3690,0
20230912,165100,1870320,3690,3690,3690,3690,0
20230912,165000,1870320,3690,3690,3690,3690,0
20230912,164900,1870320,3690,3690,3690,3690,0
20230912,164800,1870320,3690,3690,3690,3690,0
20230912,164700,1870320,3690,3690,3690,3690,0
20230912,164600,1870320,3690,3690,3690,3690,0
20230912,164500,1870320,3690,3690,3690,3690,0
20230912,164400,1870320,3690,3690,3690,3690,0
20230912,164300,1870320,3690,3690,3690,3690,0
20230912,164200,1870320,3690,3690,3690,3690,0
20230912,164100,1870320,3690,3690,3690,3690,0
20230912,164000,1870320,3690,3690,3690,3690,0
20230912,163900,1870320,3690,3690,3690,3690,0
20230912,163800,1870320,3690,3690,3690,3690,0
20230912,163700,1870320,3690,3690,3690,3690,0
20230912,163600,1870320,3690,3690,3690,3690,0
20230912,163500,1870320,3690,3690,3690,3690,0
20230912,163400,1870320,3690,3690,3690,3690,0
20230912,163300,1870320,3690,3690,3690,3690,0
20230912,163200,1870320,3690,3690,3690,3690,0
20230912,163100,1870320,3690,3690,3690,3690,0
20230912,163000,1870320,3690,3690,3690,3690,0
20230912,162900,1870320,3690,3690,3690,3690,7
20230912,162800,1870320,3690,3690,3690,3690,0
20230912,162700,1870320,3690,3690,3690,3690,0
20230912,162600,1870320,3690,3690,3690,3690,0
20230912,162500,1870320,3690,3690,3690,3690,0
20230912,162400,1870320,3690,3690,3690,3690,0
20230912,162300,1870320,3690,3690,3690,3690,0
20230912,162200,1870320,3690,3690,3690,3690,0
20230912,162100,1870320,3690,3690,3690,3690,0
20230912,162000,1870320,3690,3690,3690,3690,0
20230912,161900,1870320,3690,3690,3690,3690,0
20230912,161800,1870320,3690,3690,3690,3690,0
20230912,161700,1870320,3690,3690,3690,3690,0
20230912,161600,1870320,3690,3690,3690,3690,0
20230912,161500,1870320,3690,3690,3690,3690,0
20230912,161400,1870320,3690,3690,3690,3690,0
20230912,161300,1870320,3690,3690,3690,3690,0
20230912,161200,1870320,3690,3690,3690,3690,0
20230912,161100,1870320,3690,3690,3690,3690,0
20230912,161000,1870320,3690,3690,3690,3690,0
20230912,160900,1870320,3690,3690,3690,3690,0
20230912,160800,1870320,3690,3690,3690,3690,0
20230912,160700,1870320,3690,3690,3690,3690,0
20230912,160600,1870320,3690,3690,3690,3690,0
20230912,160500,1870320,3690,3690,3690,3690,0
20230912,160400,1870320,3690,3690,3690,3690,0
20230912,160300,1870320,3690,3690,3690,3690,0
20230912,160200,1870320,3690,3690,3690,3690,0
20230912,160100,1870320,3690,3690,3690,3690,0
20230912,160000,1870320,3690,3690,3690,3690,0
20230912,155900,1870320,3690,3690,3690,3690,7
20230912,155800,1870320,3690,3690,3690,3690,0
20230912,155700,1870320,3690,3690,3690,3690,0
20230912,155600,1870320,3690,3690,3690,3690,0
20230912,155500,1870320,3690,3690,3690,3690,0
20230912,155400,1870320,3690,3690,3690,3690,0
20230912,155300,1870320,3690,3690,3690,3690,0
20230912,155200,1870320,3690,3690,3690,3690,0
20230912,155100,1870320,3690,3690,3690,3690,0
20230912,155000,1870320,3690,3690,3690,3690,0
20230912,154900,1870320,3690,3690,3690,3690,0
20230912,154800,1870320,3690,3690,3690,3690,0
20230912,154700,1870320,3690,3690,3690,3690,0
20230912,154600,1870320,3690,3690,3690,3690,0
20230912,154500,1870320,3690,3690,3690,3690,0
20230912,154400,1870320,3690,3690,3690,3690,0
20230912,154300,1870320,3690,3690,3690,3690,0
20230912,154200,1870320,3690,3690,3690,3690,0
20230912,154100,1870320,3690,3690,3690,3690,0
20230912,154000,1870320,3690,3690,3690,3690,0
20230912,153900,1870320,3690,3690,3690,3690,0
20230912,153800,1870320,3690,3690,3690,3690,0
20230912,153700,1870320,3690,3690,3690,3690,0
20230912,153600,1870320,3690,3690,3690,3690,0
20230912,153500,1870320,3690,3690,3690,3690,0
20230912,153400,1870320,3690,3690,3690,3690,0
20230912,153300,1870320,3690,3690,3690,3690,0
20230912,153200,1870320,3690,3690,3690,3690,0
20230912,153100,1870320,3690,3690,3690,3690,0
20230912,153000,1870320,3690,3690,3690,3690,7
20230912,152900,1844490,3690,3690,3690,3690,0
20230912,152800,1844490,3690,3690,3690,3690,0
20230912,152700,1844490,3690,3690,3690,3690,0
20230912,152600,1844490,3690,3690,3690,3690,0
20230912,152500,1844490,3690,3690,3690,3690,0
20230912,152400,1844490,3690,3690,3690,3690,0
20230912,152300,1844490,3690,3690,3690,3690,0
20230912,152200,1844490,3690,3690,3690,3690,0
20230912,152100,1844490,3690,3690,3690,3690,0
20230912,152000,1844490,3690,3690,3690,3690,0
20230912,151900,1844490,3690,3675,3690,3675,6
20230912,151800,1822425,3670,3685,3685,3670,100
20230912,151700,1454560,3690,3690,3690,3690,0
20230912,151600,1454560,3690,3690,3690,3690,0
20230912,151500,1454560,3690,3690,3690,3690,0
20230912,151400,1454560,3690,3690,3690,3690,0
20230912,151300,1454560,3690,3690,3690,3690,0
20230912,151200,1454560,3690,3690,3690,3690,0
20230912,151100,1454560,3690,3690,3690,3690,0
20230912,151000,1454560,3690,3690,3690,3690,0
20230912,150900,1454560,3690,3690,3690,3690,0
20230912,150800,1454560,3690,3690,3690,3690,0
20230912,150700,1454560,3690,3690,3690,3690,0
20230912,150600,1454560,3690,3690,3690,3690,0
20230912,150500,1454560,3690,3690,3690,3690,0
20230912,150400,1454560,3690,3690,3690,3690,0
20230912,150300,1454560,3690,3690,3690,3690,0
20230912,150200,1454560,3690,3690,3690,3690,0
20230912,150100,1454560,3690,3690,3690,3690,0
20230912,150000,1454560,3690,3690,3690,3690,0
20230912,145900,1454560,3690,3690,3690,3690,1
20230912,145800,1450870,3685,3685,3685,3685,1
20230912,145700,1447185,3690,3690,3690,3690,0
20230912,145600,1447185,3690,3690,3690,3690,1
20230912,145500,1443495,3685,3685,3685,3685,0
20230912,145400,1443495,3685,3685,3685,3685,1
20230912,145300,1439810,3690,3690,3690,3690,0
20230912,145200,1439810,3690,3690,3690,3690,0
20230912,145100,1439810,3690,3690,3690,3690,0
20230912,145000,1439810,3690,3690,3690,3690,0
20230912,144900,1439810,3690,3690,3690,3690,0
20230912,144800,1439810,3690,3690,3690,3690,0
20230912,144700,1439810,3690,3690,3690,3690,0
20230912,144600,1439810,3690,3690,3690,3690,0
20230912,144500,1439810,3690,3690,3690,3690,0
20230912,144400,1439810,3690,3690,3690,3690,0
20230912,144300,1439810,3690,3690,3690,3690,0
20230912,144200,1439810,3690,3690,3690,3690,0
20230912,144100,1439810,3690,3690,3690,3690,0
20230912,144000,1439810,3690,3690,3690,3690,0
20230912,143900,1439810,3690,3690,3690,3690,0
20230912,143800,1439810,3690,3690,3690,3690,0
20230912,143700,1439810,3690,3690,3690,3690,0
20230912,143600,1439810,3690,3690,3690,3690,0
20230912,143500,1439810,3690,3690,3690,3690,0
20230912,143400,1439810,3690,3690,3690,3690,0
20230912,143300,1439810,3690,3690,3690,3690,0
20230912,143200,1439810,3690,3690,3690,3690,0
20230912,143100,1439810,3690,3690,3690,3690,0
20230912,143000,1439810,3690,3690,3690,3690,0
20230912,142900,1439810,3690,3690,3690,3690,0
20230912,142800,1439810,3690,3690,3690,3690,0
20230912,142700,1439810,3690,3690,3690,3690,0
20230912,142600,1439810,3690,3690,3690,3690,0
20230912,142500,1439810,3690,3690,3690,3690,0
20230912,142400,1439810,3690,3690,3690,3690,0
20230912,142300,1439810,3690,3690,3690,3690,0
20230912,142200,1439810,3690,3690,3690,3690,0
20230912,142100,1439810,3690,3690,3690,3690,0
20230912,142000,1439810,3690,3690,3690,3690,0
20230912,141900,1439810,3690,3690,3690,3690,0
20230912,141800,1439810,3690,3690,3690,3690,0
20230912,141700,1439810,3690,3690,3690,3690,0
20230912,141600,1439810,3690,3690,3690,3690,0
20230912,141500,1439810,3690,3690,3690,3690,0
20230912,141400,1439810,3690,3690,3690,3690,0
20230912,141300,1439810,3690,3690,3690,3690,0
20230912,141200,1439810,3690,3690,3690,3690,0
20230912,141100,1439810,3690,3690,3690,3690,0
20230912,141000,1439810,3690,3690,3690,3690,0
20230912,140900,1439810,3690,3690,3690,3690,0
20230912,140800,1439810,3690,3690,3690,3690,0
20230912,140700,1439810,3690,3690,3690,3690,0
20230912,140600,1439810,3690,3690,3690,3690,0
20230912,140500,1439810,3690,3690,3690,3690,0
20230912,140400,1439810,3690,3690,3690,3690,0
20230912,140300,1439810,3690,3690,3690,3690,0
20230912,140200,1439810,3690,3690,3690,3690,0
20230912,140100,1439810,3690,3690,3690,3690,0
20230912,140000,1439810,3690,3690,3690,3690,0
20230912,135900,1439810,3690,3690,3690,3690,0
20230912,135800,1439810,3690,3690,3690,3690,0
20230912,135700,1439810,3690,3690,3690,3690,0
20230912,135600,1439810,3690,3690,3690,3690,0
20230912,135500,1439810,3690,3690,3690,3690,0
20230912,135400,1439810,3690,3690,3690,3690,0
20230912,135300,1439810,3690,3690,3690,3690,0
20230912,135200,1439810,3690,3690,3690,3690,0
20230912,135100,1439810,3690,3690,3690,3690,0
20230912,135000,1439810,3690,3690,3690,3690,0
20230912,134900,1439810,3690,3690,3690,3690,0
20230912,134800,1439810,3690,3690,3690,3690,0
20230912,134700,1439810,3690,3690,3690,3690,0
20230912,134600,1439810,3690,3690,3690,3690,0
20230912,134500,1439810,3690,3690,3690,3690,0
20230912,134400,1439810,3690,3690,3690,3690,0
20230912,134300,1439810,3690,3690,3690,3690,0
20230912,134200,1439810,3690,3690,3690,3690,0
20230912,134100,1439810,3690,3690,3690,3690,0
20230912,134000,1439810,3690,3690,3690,3690,0
20230912,133900,1439810,3690,3690,3690,3690,0
20230912,133800,1439810,3690,3690,3690,3690,0
20230912,133700,1439810,3690,3690,3690,3690,0
20230912,133600,1439810,3690,3690,3690,3690,0
20230912,133500,1439810,3690,3690,3690,3690,0
20230912,133400,1439810,3690,3690,3690,3690,0
20230912,133300,1439810,3690,3690,3690,3690,0
20230912,133200,1439810,3690,3690,3690,3690,0
20230912,133100,1439810,3690,3690,3690,3690,0
20230912,133000,1439810,3690,3690,3690,3690,0
20230912,132900,1439810,3690,3690,3690,3690,0
20230912,132800,1439810,3690,3690,3690,3690,0
20230912,132700,1439810,3690,3690,3690,3690,2
20230912,132600,1432430,3690,3690,3690,3690,0
20230912,132500,1432430,3690,3690,3690,3690,0
20230912,132400,1432430,3690,3690,3690,3690,0
20230912,132300,1432430,3690,3690,3690,3690,0
20230912,132200,1432430,3690,3690,3690,3690,0
20230912,132100,1432430,3690,3690,3690,3690,0
20230912,132000,1432430,3690,3690,3690,3690,0
20230912,131900,1432430,3690,3690,3690,3690,0
20230912,131800,1432430,3690,3690,3690,3690,0
20230912,131700,1432430,3690,3690,3690,3690,0
20230912,131600,1432430,3690,3690,3690,3690,0
20230912,131500,1432430,3690,3690,3690,3690,0
20230912,131400,1432430,3690,3690,3690,3690,0
20230912,131300,1432430,3690,3690,3690,3690,0
20230912,131200,1432430,3690,3690,3690,3690,0
20230912,131100,1432430,3690,3690,3690,3690,0
20230912,131000,1432430,3690,3690,3690,3690,0
20230912,130900,1432430,3690,3690,3690,3690,0
20230912,130800,1432430,3690,3690,3690,3690,0
20230912,130700,1432430,3690,3690,3690,3690,0
20230912,130600,1432430,3690,3690,3690,3690,0
20230912,130500,1432430,3690,3690,3690,3690,0
20230912,130400,1432430,3690,3690,3690,3690,1
20230912,130300,1428740,3690,3690,3690,3690,0
20230912,130200,1428740,3690,3690,3690,3690,0
20230912,130100,1428740,3690,3690,3690,3690,0
20230912,130000,1428740,3690,3690,3690,3690,0
20230912,125900,1428740,3690,3690,3690,3690,0
20230912,125800,1428740,3690,3690,3690,3690,0
20230912,125700,1428740,3690,3690,3690,3690,0
20230912,125600,1428740,3690,3690,3690,3690,0
20230912,125500,1428740,3690,3690,3690,3690,0
20230912,125400,1428740,3690,3690,3690,3690,0
20230912,125300,1428740,3690,3690,3690,3690,0
20230912,125200,1428740,3690,3690,3690,3690,0
20230912,125100,1428740,3690,3690,3690,3690,0
20230912,125000,1428740,3690,3690,3690,3690,0
20230912,124900,1428740,3690,3690,3690,3690,0
20230912,124800,1428740,3690,3690,3690,3690,0
20230912,124700,1428740,3690,3690,3690,3690,0
20230912,124600,1428740,3690,3690,3690,3690,0
20230912,124500,1428740,3690,3690,3690,3690,0
20230912,124400,1428740,3690,3690,3690,3690,0
20230912,124300,1428740,3690,3690,3690,3690,0
20230912,124200,1428740,3690,3690,3690,3690,0
20230912,124100,1428740,3690,3690,3690,3690,0
20230912,124000,1428740,3690,3690,3690,3690,0
20230912,123900,1428740,3690,3690,3690,3690,0
20230912,123800,1428740,3690,3690,3690,3690,0
20230912,123700,1428740,3690,3690,3690,3690,0
20230912,123600,1428740,3690,3690,3690,3690,0
20230912,123500,1428740,3690,3690,3690,3690,0
20230912,123400,1428740,3690,3690,3690,3690,0
20230912,123300,1428740,3690,3690,3690,3690,0
20230912,123200,1428740,3690,3690,3690,3690,0
20230912,123100,1428740,3690,3690,3690,3690,0
20230912,123000,1428740,3690,3690,3690,3690,0
20230912,122900,1428740,3690,3690,3690,3690,0
20230912,122800,1428740,3690,3690,3690,3690,0
20230912,122700,1428740,3690,3690,3690,3690,0
20230912,122600,1428740,3690,3690,3690,3690,0
20230912,122500,1428740,3690,3690,3690,3690,0
20230912,122400,1428740,3690,3690,3690,3690,0
20230912,122300,1428740,3690,3690,3690,3690,0
20230912,122200,1428740,3690,3690,3690,3690,0
20230912,122100,1428740,3690,3690,3690,3690,0
20230912,122000,1428740,3690,3690,3690,3690,0
20230912,121900,1428740,3690,3690,3690,3690,0
20230912,121800,1428740,3690,3690,3690,3690,0
20230912,121700,1428740,3690,3690,3690,3690,0
20230912,121600,1428740,3690,3690,3690,3690,271
20230912,121500,428750,3690,3690,3690,3690,0
20230912,121400,428750,3690,3690,3690,3690,0
20230912,121300,428750,3690,3690,3690,3690,0
20230912,121200,428750,3690,3690,3690,3690,8
20230912,121100,399230,3700,3700,3700,3700,0
20230912,121000,399230,3700,3700,3700,3700,0
20230912,120900,399230,3700,3700,3700,3700,0
20230912,120800,399230,3700,3700,3700,3700,0
20230912,120700,399230,3700,3700,3700,3700,0
20230912,120600,399230,3700,3700,3700,3700,0
20230912,120500,399230,3700,3700,3700,3700,0
20230912,120400,399230,3700,3700,3700,3700,0
20230912,120300,399230,3700,3700,3700,3700,0
20230912,120200,399230,3700,3700,3700,3700,0
20230912,120100,399230,3700,3700,3700,3700,0
20230912,120000,399230,3700,3700,3700,3700,0
20230912,115900,399230,3700,3700,3700,3700,0
20230912,115800,399230,3700,3700,3700,3700,0
20230912,115700,399230,3700,3700,3700,3700,0
20230912,115600,399230,3700,3700,3700,3700,0
20230912,115500,399230,3700,3700,3700,3700,0
20230912,115400,399230,3700,3700,3700,3700,0
20230912,115300,399230,3700,3700,3700,3700,0
20230912,115200,399230,3700,3700,3700,3700,0
20230912,115100,399230,3700,3700,3700,3700,0
20230912,115000,399230,3700,3700,3700,3700,0
20230912,114900,399230,3700,3700,3700,3700,0
20230912,114800,399230,3700,3700,3700,3700,0
20230912,114700,399230,3700,3700,3700,3700,0
20230912,114600,399230,3700,3700,3700,3700,0
20230912,114500,399230,3700,3700,3700,3700,0
20230912,114400,399230,3700,3700,3700,3700,0
20230912,114300,399230,3700,3700,3700,3700,0
20230912,114200,399230,3700,3700,3700,3700,0
20230912,114100,399230,3700,3700,3700,3700,0
20230912,114000,399230,3700,3700,3700,3700,0
20230912,113900,399230,3700,3700,3700,3700,0
20230912,113800,399230,3700,3700,3700,3700,0
20230912,113700,399230,3700,3700,3700,3700,0
20230912,113600,399230,3700,3700,3700,3700,0
20230912,113500,399230,3700,3700,3700,3700,0
20230912,113400,399230,3700,3700,3700,3700,0
20230912,113300,399230,3700,3700,3700,3700,0
20230912,113200,399230,3700,3700,3700,3700,0
20230912,113100,399230,3700,3700,3700,3700,0
20230912,113000,399230,3700,3700,3700,3700,0
20230912,112900,399230,3700,3700,3700,3700,0
20230912,112800,399230,3700,3700,3700,3700,0
20230912,112700,399230,3700,3700,3700,3700,0
20230912,112600,399230,3700,3700,3700,3700,0
20230912,112500,399230,3700,3700,3700,3700,4
20230912,112400,384430,3700,3700,3700,3700,0
20230912,112300,384430,3700,3700,3700,3700,0
20230912,112200,384430,3700,3700,3700,3700,0
20230912,112100,384430,3700,3700,3700,3700,0
20230912,112000,384430,3700,3700,3700,3700,0
20230912,111900,384430,3700,3700,3700,3700,0
20230912,111800,384430,3700,3700,3700,3700,0
20230912,111700,384430,3700,3700,3700,3700,0
20230912,111600,384430,3700,3700,3700,3700,0
20230912,111500,384430,3700,3700,3700,3700,0
20230912,111400,384430,3700,3700,3700,3700,0
20230912,111300,384430,3700,3700,3700,3700,0
20230912,111200,384430,3700,3700,3700,3700,0
20230912,111100,384430,3700,3700,3700,3700,10
20230912,111000,347430,3710,3710,3710,3710,0
20230912,110900,347430,3710,3710,3710,3710,0
20230912,110800,347430,3710,3710,3710,3710,0
20230912,110700,347430,3710,3710,3710,3710,0
20230912,110600,347430,3710,3710,3710,3710,0
20230912,110500,347430,3710,3710,3710,3710,0
20230912,110400,347430,3710,3710,3710,3710,0
20230912,110300,347430,3710,3710,3710,3710,0
20230912,110200,347430,3710,3710,3710,3710,1
20230912,110100,343720,3710,3710,3710,3710,0
20230912,110000,343720,3710,3710,3710,3710,0
20230912,105900,343720,3710,3710,3710,3710,0
20230912,105800,343720,3710,3710,3710,3710,0
20230912,105700,343720,3710,3710,3710,3710,0
20230912,105600,343720,3710,3710,3710,3710,0
20230912,105500,343720,3710,3710,3710,3710,10
20230912,105400,306620,3720,3720,3720,3720,0
20230912,105300,306620,3720,3720,3720,3720,0
20230912,105200,306620,3720,3720,3720,3720,0
20230912,105100,306620,3720,3720,3720,3720,0
20230912,105000,306620,3720,3720,3720,3720,0
20230912,104900,306620,3720,3720,3720,3720,0
20230912,104800,306620,3720,3720,3720,3720,1
20230912,104700,302900,3710,3710,3710,3710,1
20230912,104600,299190,3700,3700,3700,3700,13
20230912,104500,251090,3690,3690,3690,3690,0
20230912,104400,251090,3690,3690,3690,3690,0
20230912,104300,251090,3690,3690,3690,3690,0
20230912,104200,251090,3690,3690,3690,3690,0
20230912,104100,251090,3690,3690,3690,3690,0
20230912,104000,251090,3690,3690,3690,3690,0
20230912,103900,251090,3690,3690,3690,3690,0
20230912,103800,251090,3690,3690,3690,3690,0
20230912,103700,251090,3690,3690,3690,3690,0
20230912,103600,251090,3690,3690,3690,3690,0
20230912,103500,251090,3690,3690,3690,3690,0
20230912,103400,251090,3690,3690,3690,3690,0
20230912,103300,251090,3690,3690,3690,3690,0
20230912,103200,251090,3690,3690,3690,3690,0
20230912,103100,251090,3690,3690,3690,3690,0
20230912,103000,251090,3690,3690,3690,3690,0
20230912,102900,251090,3690,3690,3690,3690,0
20230912,102800,251090,3690,3690,3690,3690,0
20230912,102700,251090,3690,3690,3690,3690,0
20230912,102600,251090,3690,3690,3690,3690,0
20230912,102500,251090,3690,3690,3690,3690,2
20230912,102400,243710,3695,3695,3695,3695,0
20230912,102300,243710,3695,3695,3695,3695,0
20230912,102200,243710,3695,3695,3695,3695,0
20230912,102100,243710,3695,3695,3695,3695,0
20230912,102000,243710,3695,3695,3695,3695,0
20230912,101900,243710,3695,3695,3695,3695,17
20230912,101800,180895,3695,3695,3695,3695,0
20230912,101700,180895,3695,3695,3695,3695,0
20230912,101600,180895,3695,3695,3695,3695,0
20230912,101500,180895,3695,3695,3695,3695,0
20230912,101400,180895,3695,3695,3695,3695,0
20230912,101300,180895,3695,3695,3695,3695,0
20230912,101200,180895,3695,3695,3695,3695,0
20230912,101100,180895,3695,3695,3695,3695,14
20230912,101000,129165,3690,3690,3690,3690,0
20230912,100900,129165,3690,3690,3690,3690,0
20230912,100800,129165,3690,3690,3690,3690,0
20230912,100700,129165,3690,3690,3690,3690,0
20230912,100600,129165,3690,3690,3690,3690,0
20230912,100500,129165,3690,3690,3690,3690,0
20230912,100400,129165,3690,3690,3690,3690,0
20230912,100300,129165,3690,3690,3690,3690,0
20230912,100200,129165,3690,3690,3690,3690,0
20230912,100100,129165,3690,3690,3690,3690,0
20230912,100000,129165,3690,3690,3690,3690,0
20230912,095900,129165,3690,3690,3690,3690,0
20230912,095800,129165,3690,3690,3690,3690,0
20230912,095700,129165,3690,3690,3690,3690,0
20230912,095600,129165,3690,3690,3690,3690,0
20230912,095500,129165,3690,3690,3690,3690,0
20230912,095400,129165,3690,3690,3690,3690,21
20230912,095300,51675,3690,3690,3690,3690,0
20230912,095200,51675,3690,3690,3690,3690,0
20230912,095100,51675,3690,3690,3690,3690,0
20230912,095000,51675,3690,3690,3690,3690,0
20230912,094900,51675,3690,3690,3690,3690,0
20230912,094800,51675,3690,3690,3690,3690,0
20230912,094700,51675,3690,3690,3690,3690,0
20230912,094600,51675,3690,3690,3690,3690,0
20230912,094500,51675,3690,3690,3690,3690,0
20230912,094400,51675,3690,3690,3690,3690,0
20230912,094300,51675,3690,3690,3690,3690,0
20230912,094200,51675,3690,3690,3690,3690,0
20230912,094100,51675,3690,3690,3690,3690,0
20230912,094000,51675,3690,3690,3690,3690,0
20230912,093900,51675,3690,3690,3690,3690,0
20230912,093800,51675,3690,3690,3690,3690,0
20230912,093700,51675,3690,3690,3690,3690,7
20230912,093600,25845,3690,3690,3690,3690,0
20230912,093500,25845,3690,3690,3690,3690,0
20230912,093400,25845,3690,3690,3690,3690,0
20230912,093300,25845,3690,3690,3690,3690,0
20230912,093200,25845,3690,3690,3690,3690,0
20230912,093100,25845,3690,3690,3690,3690,0
20230912,093000,25845,3690,3690,3690,3690,0
20230912,092900,25845,3690,3690,3690,3690,0
20230912,092800,25845,3690,3690,3690,3690,0
20230912,092700,25845,3690,3690,3690,3690,0
20230912,092600,25845,3690,3690,3690,3690,0
20230912,092500,25845,3690,3690,3690,3690,0
20230912,092400,25845,3690,3690,3690,3690,0
20230912,092300,25845,3690,3690,3690,3690,0
20230912,092200,25845,3690,3690,3690,3690,0
20230912,092100,25845,3690,3690,3690,3690,0
20230912,092000,25845,3690,3690,3690,3690,0
20230912,091900,25845,3690,3690,3690,3690,3
20230912,091800,14775,3700,3700,3700,3700,0
20230912,091700,14775,3700,3700,3700,3700,0
20230912,091600,14775,3700,3700,3700,3700,0
20230912,091500,14775,3700,3700,3700,3700,0
20230912,091400,14775,3700,3700,3700,3700,0
20230912,091300,14775,3700,3700,3700,3700,0
20230912,091200,14775,3700,3700,3700,3700,0
20230912,091100,14775,3700,3700,3700,3700,0
20230912,091000,14775,3700,3700,3700,3700,0
20230912,090900,14775,3700,3700,3700,3700,1
20230912,090800,11075,3700,3700,3700,3700,0
20230912,090700,11075,3700,3700,3700,3700,1
20230912,090600,7375,3700,3700,3700,3700,0
20230912,090500,7375,3700,3700,3700,3700,0
20230912,090400,7375,3700,3700,3700,3700,0
20230912,090300,7375,3700,3700,3700,3700,0
20230912,090200,7375,3700,3700,3700,3700,0
20230912,090100,7375,3700,3700,3700,3700,1
20230912,090000,3675,3675,3675,3675,3675,1