stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,200800,27008900,6060,6060,6060,6060,1
20230817,200700,27008900,6060,6060,6060,6060,0
20230817,200600,27008900,6060,6060,6060,6060,0
20230817,200500,27008900,6060,6060,6060,6060,0
20230817,200400,27008900,6060,6060,6060,6060,0
20230817,200300,27008900,6060,6060,6060,6060,0
20230817,200200,27008900,6060,6060,6060,6060,0
20230817,200100,27008900,6060,6060,6060,6060,0
20230817,200000,27008900,6060,6060,6060,6060,0
20230817,195900,27008900,6060,6060,6060,6060,0
20230817,195800,27008900,6060,6060,6060,6060,0
20230817,195700,27008900,6060,6060,6060,6060,0
20230817,195600,27008900,6060,6060,6060,6060,0
20230817,195500,27008900,6060,6060,6060,6060,0
20230817,195400,27008900,6060,6060,6060,6060,0
20230817,195300,27008900,6060,6060,6060,6060,0
20230817,195200,27008900,6060,6060,6060,6060,0
20230817,195100,27008900,6060,6060,6060,6060,0
20230817,195000,27008900,6060,6060,6060,6060,0
20230817,194900,27008900,6060,6060,6060,6060,0
20230817,194800,27008900,6060,6060,6060,6060,0
20230817,194700,27008900,6060,6060,6060,6060,0
20230817,194600,27008900,6060,6060,6060,6060,0
20230817,194500,27008900,6060,6060,6060,6060,0
20230817,194400,27008900,6060,6060,6060,6060,0
20230817,194300,27008900,6060,6060,6060,6060,0
20230817,194200,27008900,6060,6060,6060,6060,0
20230817,194100,27008900,6060,6060,6060,6060,0
20230817,194000,27008900,6060,6060,6060,6060,0
20230817,193900,27008900,6060,6060,6060,6060,0
20230817,193800,27008900,6060,6060,6060,6060,1
20230817,193700,27008900,6060,6060,6060,6060,0
20230817,193600,27008900,6060,6060,6060,6060,0
20230817,193500,27008900,6060,6060,6060,6060,0
20230817,193400,27008900,6060,6060,6060,6060,0
20230817,193300,27008900,6060,6060,6060,6060,0
20230817,193200,27008900,6060,6060,6060,6060,0
20230817,193100,27008900,6060,6060,6060,6060,0
20230817,193000,27008900,6060,6060,6060,6060,0
20230817,192900,27008900,6060,6060,6060,6060,0
20230817,192800,27008900,6060,6060,6060,6060,0
20230817,192700,27008900,6060,6060,6060,6060,0
20230817,192600,27008900,6060,6060,6060,6060,0
20230817,192500,27008900,6060,6060,6060,6060,0
20230817,192400,27008900,6060,6060,6060,6060,0
20230817,192300,27008900,6060,6060,6060,6060,0
20230817,192200,27008900,6060,6060,6060,6060,0
20230817,192100,27008900,6060,6060,6060,6060,0
20230817,192000,27008900,6060,6060,6060,6060,0
20230817,191900,27008900,6060,6060,6060,6060,0
20230817,191800,27008900,6060,6060,6060,6060,0
20230817,191700,27008900,6060,6060,6060,6060,0
20230817,191600,27008900,6060,6060,6060,6060,0
20230817,191500,27008900,6060,6060,6060,6060,0
20230817,191400,27008900,6060,6060,6060,6060,0
20230817,191300,27008900,6060,6060,6060,6060,0
20230817,191200,27008900,6060,6060,6060,6060,0
20230817,191100,27008900,6060,6060,6060,6060,0
20230817,191000,27008900,6060,6060,6060,6060,0
20230817,190900,27008900,6060,6060,6060,6060,0
20230817,190800,27008900,6060,6060,6060,6060,1
20230817,190700,27008900,6060,6060,6060,6060,0
20230817,190600,27008900,6060,6060,6060,6060,0
20230817,190500,27008900,6060,6060,6060,6060,0
20230817,190400,27008900,6060,6060,6060,6060,0
20230817,190300,27008900,6060,6060,6060,6060,0
20230817,190200,27008900,6060,6060,6060,6060,0
20230817,190100,27008900,6060,6060,6060,6060,0
20230817,190000,27008900,6060,6060,6060,6060,0
20230817,185900,27008900,6060,6060,6060,6060,0
20230817,185800,27008900,6060,6060,6060,6060,0
20230817,185700,27008900,6060,6060,6060,6060,0
20230817,185600,27008900,6060,6060,6060,6060,0
20230817,185500,27008900,6060,6060,6060,6060,0
20230817,185400,27008900,6060,6060,6060,6060,0
20230817,185300,27008900,6060,6060,6060,6060,0
20230817,185200,27008900,6060,6060,6060,6060,0
20230817,185100,27008900,6060,6060,6060,6060,0
20230817,185000,27008900,6060,6060,6060,6060,0
20230817,184900,27008900,6060,6060,6060,6060,0
20230817,184800,27008900,6060,6060,6060,6060,0
20230817,184700,27008900,6060,6060,6060,6060,0
20230817,184600,27008900,6060,6060,6060,6060,0
20230817,184500,27008900,6060,6060,6060,6060,0
20230817,184400,27008900,6060,6060,6060,6060,0
20230817,184300,27008900,6060,6060,6060,6060,0
20230817,184200,27008900,6060,6060,6060,6060,0
20230817,184100,27008900,6060,6060,6060,6060,0
20230817,184000,27008900,6060,6060,6060,6060,0
20230817,183900,27008900,6060,6060,6060,6060,0
20230817,183800,27008900,6060,6060,6060,6060,1
20230817,183700,27008900,6060,6060,6060,6060,0
20230817,183600,27008900,6060,6060,6060,6060,0
20230817,183500,27008900,6060,6060,6060,6060,0
20230817,183400,27008900,6060,6060,6060,6060,0
20230817,183300,27008900,6060,6060,6060,6060,0
20230817,183200,27008900,6060,6060,6060,6060,0
20230817,183100,27008900,6060,6060,6060,6060,0
20230817,183000,27008900,6060,6060,6060,6060,0
20230817,182900,27008900,6060,6060,6060,6060,0
20230817,182800,27008900,6060,6060,6060,6060,0
20230817,182700,27008900,6060,6060,6060,6060,0
20230817,182600,27008900,6060,6060,6060,6060,0
20230817,182500,27008900,6060,6060,6060,6060,0
20230817,182400,27008900,6060,6060,6060,6060,0
20230817,182300,27008900,6060,6060,6060,6060,0
20230817,182200,27008900,6060,6060,6060,6060,0
20230817,182100,27008900,6060,6060,6060,6060,0
20230817,182000,27008900,6060,6060,6060,6060,0
20230817,181900,27008900,6060,6060,6060,6060,0
20230817,181800,27008900,6060,6060,6060,6060,0
20230817,181700,27008900,6060,6060,6060,6060,0
20230817,181600,27008900,6060,6060,6060,6060,0
20230817,181500,27008900,6060,6060,6060,6060,0
20230817,181400,27008900,6060,6060,6060,6060,0
20230817,181300,27008900,6060,6060,6060,6060,0
20230817,181200,27008900,6060,6060,6060,6060,0
20230817,181100,27008900,6060,6060,6060,6060,0
20230817,181000,27008900,6060,6060,6060,6060,0
20230817,180900,27008900,6060,6060,6060,6060,0
20230817,180800,27008900,6060,6060,6060,6060,1
20230817,180700,27008900,6060,6060,6060,6060,0
20230817,180600,27008900,6060,6060,6060,6060,0
20230817,180500,27008900,6060,6060,6060,6060,0
20230817,180400,27008900,6060,6060,6060,6060,0
20230817,180300,27008900,6060,6060,6060,6060,0
20230817,180200,27008900,6060,6060,6060,6060,0
20230817,180100,27008900,6060,6060,6060,6060,0
20230817,180000,27008900,6060,6060,6060,6060,0
20230817,175900,27008900,6060,6060,6060,6060,0
20230817,175800,27008900,6060,6060,6060,6060,0
20230817,175700,27008900,6060,6060,6060,6060,0
20230817,175600,27008900,6060,6060,6060,6060,0
20230817,175500,27008900,6060,6060,6060,6060,0
20230817,175400,27008900,6060,6060,6060,6060,0
20230817,175300,27008900,6060,6060,6060,6060,0
20230817,175200,27008900,6060,6060,6060,6060,0
20230817,175100,27008900,6060,6060,6060,6060,0
20230817,175000,27008900,6060,6060,6060,6060,0
20230817,174900,27008900,6060,6060,6060,6060,0
20230817,174800,27008900,6060,6060,6060,6060,0
20230817,174700,27008900,6060,6060,6060,6060,0
20230817,174600,27008900,6060,6060,6060,6060,0
20230817,174500,27008900,6060,6060,6060,6060,0
20230817,174400,27008900,6060,6060,6060,6060,0
20230817,174300,27008900,6060,6060,6060,6060,0
20230817,174200,27008900,6060,6060,6060,6060,0
20230817,174100,27008900,6060,6060,6060,6060,0
20230817,174000,27008900,6060,6060,6060,6060,0
20230817,173900,27008900,6060,6060,6060,6060,0
20230817,173800,27008900,6060,6060,6060,6060,1
20230817,173700,27008900,6060,6060,6060,6060,0
20230817,173600,27008900,6060,6060,6060,6060,0
20230817,173500,27008900,6060,6060,6060,6060,0
20230817,173400,27008900,6060,6060,6060,6060,0
20230817,173300,27008900,6060,6060,6060,6060,0
20230817,173200,27008900,6060,6060,6060,6060,0
20230817,173100,27008900,6060,6060,6060,6060,0
20230817,173000,27008900,6060,6060,6060,6060,0
20230817,172900,27008900,6060,6060,6060,6060,0
20230817,172800,27008900,6060,6060,6060,6060,0
20230817,172700,27008900,6060,6060,6060,6060,0
20230817,172600,27008900,6060,6060,6060,6060,0
20230817,172500,27008900,6060,6060,6060,6060,0
20230817,172400,27008900,6060,6060,6060,6060,0
20230817,172300,27008900,6060,6060,6060,6060,0
20230817,172200,27008900,6060,6060,6060,6060,0
20230817,172100,27008900,6060,6060,6060,6060,0
20230817,172000,27008900,6060,6060,6060,6060,0
20230817,171900,27008900,6060,6060,6060,6060,0
20230817,171800,27008900,6060,6060,6060,6060,0
20230817,171700,27008900,6060,6060,6060,6060,0
20230817,171600,27008900,6060,6060,6060,6060,0
20230817,171500,27008900,6060,6060,6060,6060,0
20230817,171400,27008900,6060,6060,6060,6060,0
20230817,171300,27008900,6060,6060,6060,6060,0
20230817,171200,27008900,6060,6060,6060,6060,0
20230817,171100,27008900,6060,6060,6060,6060,0
20230817,171000,27008900,6060,6060,6060,6060,0
20230817,170900,27008900,6060,6060,6060,6060,0
20230817,170800,27008900,6060,6060,6060,6060,1
20230817,170700,27008900,6060,6060,6060,6060,0
20230817,170600,27008900,6060,6060,6060,6060,0
20230817,170500,27008900,6060,6060,6060,6060,0
20230817,170400,27008900,6060,6060,6060,6060,0
20230817,170300,27008900,6060,6060,6060,6060,0
20230817,170200,27008900,6060,6060,6060,6060,0
20230817,170100,27008900,6060,6060,6060,6060,0
20230817,170000,27008900,6060,6060,6060,6060,0
20230817,165900,27008900,6060,6060,6060,6060,0
20230817,165800,27008900,6060,6060,6060,6060,0
20230817,165700,27008900,6060,6060,6060,6060,0
20230817,165600,27008900,6060,6060,6060,6060,0
20230817,165500,27008900,6060,6060,6060,6060,0
20230817,165400,27008900,6060,6060,6060,6060,0
20230817,165300,27008900,6060,6060,6060,6060,0
20230817,165200,27008900,6060,6060,6060,6060,0
20230817,165100,27008900,6060,6060,6060,6060,0
20230817,165000,27008900,6060,6060,6060,6060,0
20230817,164900,27008900,6060,6060,6060,6060,0
20230817,164800,27008900,6060,6060,6060,6060,0
20230817,164700,27008900,6060,6060,6060,6060,0
20230817,164600,27008900,6060,6060,6060,6060,0
20230817,164500,27008900,6060,6060,6060,6060,0
20230817,164400,27008900,6060,6060,6060,6060,0
20230817,164300,27008900,6060,6060,6060,6060,0
20230817,164200,27008900,6060,6060,6060,6060,0
20230817,164100,27008900,6060,6060,6060,6060,0
20230817,164000,27008900,6060,6060,6060,6060,0
20230817,163900,27008900,6060,6060,6060,6060,0
20230817,163800,27008900,6060,6060,6060,6060,1
20230817,163700,27008900,6060,6060,6060,6060,0
20230817,163600,27008900,6060,6060,6060,6060,0
20230817,163500,27008900,6060,6060,6060,6060,0
20230817,163400,27008900,6060,6060,6060,6060,0
20230817,163300,27008900,6060,6060,6060,6060,0
20230817,163200,27008900,6060,6060,6060,6060,0
20230817,163100,27008900,6060,6060,6060,6060,0
20230817,163000,27008900,6060,6060,6060,6060,0
20230817,162900,27008900,6060,6060,6060,6060,0
20230817,162800,27008900,6060,6060,6060,6060,0
20230817,162700,27008900,6060,6060,6060,6060,0
20230817,162600,27008900,6060,6060,6060,6060,0
20230817,162500,27008900,6060,6060,6060,6060,0
20230817,162400,27008900,6060,6060,6060,6060,0
20230817,162300,27008900,6060,6060,6060,6060,0
20230817,162200,27008900,6060,6060,6060,6060,0
20230817,162100,27008900,6060,6060,6060,6060,0
20230817,162000,27008900,6060,6060,6060,6060,0
20230817,161900,27008900,6060,6060,6060,6060,0
20230817,161800,27008900,6060,6060,6060,6060,0
20230817,161700,27008900,6060,6060,6060,6060,0
20230817,161600,27008900,6060,6060,6060,6060,0
20230817,161500,27008900,6060,6060,6060,6060,0
20230817,161400,27008900,6060,6060,6060,6060,0
20230817,161300,27008900,6060,6060,6060,6060,0
20230817,161200,27008900,6060,6060,6060,6060,0
20230817,161100,27008900,6060,6060,6060,6060,0
20230817,161000,27008900,6060,6060,6060,6060,0
20230817,160900,27008900,6060,6060,6060,6060,0
20230817,160800,27008900,6060,6060,6060,6060,1
20230817,160700,27008900,6060,6060,6060,6060,0
20230817,160600,27008900,6060,6060,6060,6060,0
20230817,160500,27008900,6060,6060,6060,6060,0
20230817,160400,27008900,6060,6060,6060,6060,0
20230817,160300,27008900,6060,6060,6060,6060,0
20230817,160200,27008900,6060,6060,6060,6060,0
20230817,160100,27008900,6060,6060,6060,6060,0
20230817,160000,27008900,6060,6060,6060,6060,0
20230817,155900,27008900,6060,6060,6060,6060,0
20230817,155800,27008900,6060,6060,6060,6060,0
20230817,155700,27008900,6060,6060,6060,6060,0
20230817,155600,27008900,6060,6060,6060,6060,0
20230817,155500,27008900,6060,6060,6060,6060,0
20230817,155400,27008900,6060,6060,6060,6060,0
20230817,155300,27008900,6060,6060,6060,6060,0
20230817,155200,27008900,6060,6060,6060,6060,0
20230817,155100,27008900,6060,6060,6060,6060,0
20230817,155000,27008900,6060,6060,6060,6060,0
20230817,154900,27008900,6060,6060,6060,6060,0
20230817,154800,27008900,6060,6060,6060,6060,0
20230817,154700,27008900,6060,6060,6060,6060,0
20230817,154600,27008900,6060,6060,6060,6060,0
20230817,154500,27008900,6060,6060,6060,6060,0
20230817,154400,27008900,6060,6060,6060,6060,0
20230817,154300,27008900,6060,6060,6060,6060,0
20230817,154200,27008900,6060,6060,6060,6060,0
20230817,154100,27008900,6060,6060,6060,6060,0
20230817,154000,27008900,6060,6060,6060,6060,0
20230817,153900,27008900,6060,6060,6060,6060,0
20230817,153800,27008900,6060,6060,6060,6060,1
20230817,153700,27008900,6060,6060,6060,6060,0
20230817,153600,27008900,6060,6060,6060,6060,0
20230817,153500,27008900,6060,6060,6060,6060,0
20230817,153400,27008900,6060,6060,6060,6060,0
20230817,153300,27008900,6060,6060,6060,6060,0
20230817,153200,27008900,6060,6060,6060,6060,0
20230817,153100,27008900,6060,6060,6060,6060,0
20230817,153000,27008900,6060,6060,6060,6060,0
20230817,152900,27008900,6060,6060,6060,6060,0
20230817,152800,27008900,6060,6060,6060,6060,0
20230817,152700,27008900,6060,6060,6060,6060,0
20230817,152600,27008900,6060,6060,6060,6060,0
20230817,152500,27008900,6060,6060,6060,6060,0
20230817,152400,27008900,6060,6060,6060,6060,0
20230817,152300,27008900,6060,6060,6060,6060,0
20230817,152200,27008900,6060,6060,6060,6060,0
20230817,152100,27008900,6060,6060,6060,6060,0
20230817,152000,27008900,6060,6060,6060,6060,0
20230817,151900,27008900,6060,6060,6060,6060,0
20230817,151800,27008900,6060,6060,6060,6060,0
20230817,151700,27008900,6060,6060,6060,6060,0
20230817,151600,27008900,6060,6060,6060,6060,0
20230817,151500,27008900,6060,6060,6060,6060,0
20230817,151400,27008900,6060,6060,6060,6060,0
20230817,151300,27008900,6060,6060,6060,6060,0
20230817,151200,27008900,6060,6060,6060,6060,0
20230817,151100,27008900,6060,6060,6060,6060,0
20230817,151000,27008900,6060,6060,6060,6060,0
20230817,150900,27008900,6060,6060,6060,6060,0
20230817,150800,27008900,6060,6060,6060,6060,0
20230817,150700,27008900,6060,6060,6060,6060,0
20230817,150600,27008900,6060,6060,6060,6060,0
20230817,150500,27008900,6060,6060,6060,6060,0
20230817,150400,27008900,6060,6060,6060,6060,0
20230817,150300,27008900,6060,6060,6060,6060,0
20230817,150200,27008900,6060,6060,6060,6060,0
20230817,150100,27008900,6060,6060,6060,6060,0
20230817,150000,27008900,6060,6060,6060,6060,0
20230817,145900,27008900,6060,6060,6060,6060,0
20230817,145800,27008900,6060,6060,6060,6060,0
20230817,145700,27008900,6060,6060,6060,6060,0
20230817,145600,27008900,6060,6060,6060,6060,0
20230817,145500,27008900,6060,6060,6060,6060,0
20230817,145400,27008900,6060,6060,6060,6060,0
20230817,145300,27008900,6060,6060,6060,6060,0
20230817,145200,27008900,6060,6060,6060,6060,0
20230817,145100,27008900,6060,6060,6060,6060,0
20230817,145000,27008900,6060,6060,6060,6060,0
20230817,144900,27008900,6060,6060,6060,6060,0
20230817,144800,27008900,6060,6060,6060,6060,0
20230817,144700,27008900,6060,6060,6060,6060,0
20230817,144600,27008900,6060,6060,6060,6060,0
20230817,144500,27008900,6060,6060,6060,6060,0
20230817,144400,27008900,6060,6060,6060,6060,0
20230817,144300,27008900,6060,6060,6060,6060,0
20230817,144200,27008900,6060,6060,6060,6060,0
20230817,144100,27008900,6060,6060,6060,6060,0
20230817,144000,27008900,6060,6060,6060,6060,0
20230817,143900,27008900,6060,6060,6060,6060,0
20230817,143800,27008900,6060,6060,6060,6060,0
20230817,143700,27008900,6060,6060,6060,6060,0
20230817,143600,27008900,6060,6060,6060,6060,0
20230817,143500,27008900,6060,6060,6060,6060,0
20230817,143400,27008900,6060,6060,6060,6060,0
20230817,143300,27008900,6060,6060,6060,6060,0
20230817,143200,27008900,6060,6060,6060,6060,0
20230817,143100,27008900,6060,6060,6060,6060,0
20230817,143000,27008900,6060,6060,6060,6060,0
20230817,142900,27008900,6060,6060,6060,6060,0
20230817,142800,27008900,6060,6060,6060,6060,0
20230817,142700,27008900,6060,6060,6060,6060,0
20230817,142600,27008900,6060,6060,6060,6060,0
20230817,142500,27008900,6060,6060,6060,6060,0
20230817,142400,27008900,6060,6060,6060,6060,0
20230817,142300,27008900,6060,6060,6060,6060,0
20230817,142200,27008900,6060,6060,6060,6060,0
20230817,142100,27008900,6060,6060,6060,6060,0
20230817,142000,27008900,6060,6060,6060,6060,0
20230817,141900,27008900,6060,6060,6060,6060,0
20230817,141800,27008900,6060,6060,6060,6060,0
20230817,141700,27008900,6060,6060,6060,6060,0
20230817,141600,27008900,6060,6060,6060,6060,0
20230817,141500,27008900,6060,6060,6060,6060,0
20230817,141400,27008900,6060,6060,6060,6060,0
20230817,141300,27008900,6060,6060,6060,6060,0
20230817,141200,27008900,6060,6060,6060,6060,0
20230817,141100,27008900,6060,6060,6060,6060,0
20230817,141000,27008900,6060,6060,6060,6060,0
20230817,140900,27008900,6060,6060,6060,6060,0
20230817,140800,27008900,6060,6060,6060,6060,0
20230817,140700,27008900,6060,6060,6060,6060,0
20230817,140600,27008900,6060,6060,6060,6060,0
20230817,140500,27008900,6060,6060,6060,6060,0
20230817,140400,27008900,6060,6060,6060,6060,0
20230817,140300,27008900,6060,6060,6060,6060,0
20230817,140200,27008900,6060,6060,6060,6060,0
20230817,140100,27008900,6060,6060,6060,6060,0
20230817,140000,27008900,6060,6060,6060,6060,0
20230817,135900,27008900,6060,6060,6060,6060,0
20230817,135800,27008900,6060,6060,6060,6060,0
20230817,135700,27008900,6060,6060,6060,6060,0
20230817,135600,27008900,6060,6060,6060,6060,0
20230817,135500,27008900,6060,6060,6060,6060,0
20230817,135400,27008900,6060,6060,6060,6060,0
20230817,135300,27008900,6060,6060,6060,6060,0
20230817,135200,27008900,6060,6060,6060,6060,0
20230817,135100,27008900,6060,6060,6060,6060,0
20230817,135000,27008900,6060,6060,6060,6060,0
20230817,134900,27008900,6060,6060,6060,6060,0
20230817,134800,27008900,6060,6060,6060,6060,0
20230817,134700,27008900,6060,6060,6060,6060,0
20230817,134600,27008900,6060,6060,6060,6060,0
20230817,134500,27008900,6060,6060,6060,6060,0
20230817,134400,27008900,6060,6060,6060,6060,0
20230817,134300,27008900,6060,6060,6060,6060,0
20230817,134200,27008900,6060,6060,6060,6060,0
20230817,134100,27008900,6060,6060,6060,6060,0
20230817,134000,27008900,6060,6060,6060,6060,0
20230817,133900,27008900,6060,6060,6060,6060,0
20230817,133800,27008900,6060,6060,6060,6060,0
20230817,133700,27008900,6060,6060,6060,6060,0
20230817,133600,27008900,6060,6060,6060,6060,0
20230817,133500,27008900,6060,6060,6060,6060,0
20230817,133400,27008900,6060,6060,6060,6060,0
20230817,133300,27008900,6060,6060,6060,6060,0
20230817,133200,27008900,6060,6060,6060,6060,0
20230817,133100,27008900,6060,6060,6060,6060,0
20230817,133000,27008900,6060,6060,6060,6060,0
20230817,132900,27008900,6060,6060,6060,6060,0
20230817,132800,27008900,6060,6060,6060,6060,0
20230817,132700,27008900,6060,6060,6060,6060,0
20230817,132600,27008900,6060,6060,6060,6060,0
20230817,132500,27008900,6060,6060,6060,6060,0
20230817,132400,27008900,6060,6060,6060,6060,0
20230817,132300,27008900,6060,6060,6060,6060,0
20230817,132200,27008900,6060,6060,6060,6060,0
20230817,132100,27008900,6060,6060,6060,6060,0
20230817,132000,27008900,6060,6060,6060,6060,0
20230817,131900,27008900,6060,6060,6060,6060,0
20230817,131800,27008900,6060,6060,6060,6060,0
20230817,131700,27008900,6060,6060,6060,6060,0
20230817,131600,27008900,6060,6060,6060,6060,0
20230817,131500,27008900,6060,6060,6060,6060,0
20230817,131400,27008900,6060,6060,6060,6060,0
20230817,131300,27008900,6060,6060,6060,6060,0
20230817,131200,27008900,6060,6060,6060,6060,0
20230817,131100,27008900,6060,6060,6060,6060,0
20230817,131000,27008900,6060,6060,6060,6060,0
20230817,130900,27008900,6060,6060,6060,6060,0
20230817,130800,27008900,6060,6060,6060,6060,0
20230817,130700,27008900,6060,6060,6060,6060,0
20230817,130600,27008900,6060,6060,6060,6060,0
20230817,130500,27008900,6060,6060,6060,6060,0
20230817,130400,27008900,6060,6060,6060,6060,0
20230817,130300,27008900,6060,6060,6060,6060,0
20230817,130200,27008900,6060,6060,6060,6060,0
20230817,130100,27008900,6060,6060,6060,6060,1
20230817,130000,27002840,5990,5990,5990,5990,0
20230817,125900,27002840,5990,5990,5990,5990,0
20230817,125800,27002840,5990,5990,5990,5990,0
20230817,125700,27002840,5990,5990,5990,5990,0
20230817,125600,27002840,5990,5990,5990,5990,0
20230817,125500,27002840,5990,5990,5990,5990,0
20230817,125400,27002840,5990,5990,5990,5990,0
20230817,125300,27002840,5990,5990,5990,5990,0
20230817,125200,27002840,5990,5990,5990,5990,0
20230817,125100,27002840,5990,5990,5990,5990,0
20230817,125000,27002840,5990,5990,5990,5990,0
20230817,124900,27002840,5990,5990,5990,5990,0
20230817,124800,27002840,5990,5990,5990,5990,0
20230817,124700,27002840,5990,5990,5990,5990,5
20230817,124600,26972890,6060,6060,6060,6060,0
20230817,124500,26972890,6060,6060,6060,6060,0
20230817,124400,26972890,6060,6060,6060,6060,0
20230817,124300,26972890,6060,6060,6060,6060,0
20230817,124200,26972890,6060,6060,6060,6060,1
20230817,124100,26966830,6030,6030,6030,6030,0
20230817,124000,26966830,6030,6030,6030,6030,0
20230817,123900,26966830,6030,6030,6030,6030,0
20230817,123800,26966830,6030,6030,6030,6030,0
20230817,123700,26966830,6030,6030,6030,6030,0
20230817,123600,26966830,6030,6030,6030,6030,0
20230817,123500,26966830,6030,6030,6030,6030,0
20230817,123400,26966830,6030,6030,6030,6030,0
20230817,123300,26966830,6030,6030,6030,6030,0
20230817,123200,26966830,6030,6030,6030,6030,0
20230817,123100,26966830,6030,6030,6030,6030,0
20230817,123000,26966830,6030,6030,6030,6030,0
20230817,122900,26966830,6030,6030,6030,6030,0
20230817,122800,26966830,6030,6030,6030,6030,0
20230817,122700,26966830,6030,6030,6030,6030,0
20230817,122600,26966830,6030,6030,6030,6030,0
20230817,122500,26966830,6030,6030,6030,6030,0
20230817,122400,26966830,6030,6030,6030,6030,0
20230817,122300,26966830,6030,6030,6030,6030,0
20230817,122200,26966830,6030,6030,6030,6030,100
20230817,122100,26363830,6060,6060,6060,6060,0
20230817,122000,26363830,6060,6060,6060,6060,0
20230817,121900,26363830,6060,6060,6060,6060,0
20230817,121800,26363830,6060,6060,6060,6060,0
20230817,121700,26363830,6060,6060,6060,6060,0
20230817,121600,26363830,6060,6060,6060,6060,0
20230817,121500,26363830,6060,6060,6060,6060,0
20230817,121400,26363830,6060,6060,6060,6060,0
20230817,121300,26363830,6060,6060,6060,6060,0
20230817,121200,26363830,6060,6060,6060,6060,0
20230817,121100,26363830,6060,6060,6060,6060,0
20230817,121000,26363830,6060,6060,6060,6060,30
20230817,120900,26182030,6060,6060,6060,6060,0
20230817,120800,26182030,6060,6060,6060,6060,0
20230817,120700,26182030,6060,6060,6060,6060,0
20230817,120600,26182030,6060,6060,6060,6060,0
20230817,120500,26182030,6060,6060,6060,6060,0
20230817,120400,26182030,6060,6060,6060,6060,0
20230817,120300,26182030,6060,6060,6060,6060,0
20230817,120200,26182030,6060,6060,6060,6060,0
20230817,120100,26182030,6060,6060,6060,6060,0
20230817,120000,26182030,6060,6060,6060,6060,0
20230817,115900,26182030,6060,6060,6060,6060,0
20230817,115800,26182030,6060,6060,6060,6060,0
20230817,115700,26182030,6060,6060,6060,6060,0
20230817,115600,26182030,6060,6060,6060,6060,0
20230817,115500,26182030,6060,6060,6060,6060,0
20230817,115400,26182030,6060,6060,6060,6060,0
20230817,115300,26182030,6060,6060,6060,6060,0
20230817,115200,26182030,6060,6060,6060,6060,0
20230817,115100,26182030,6060,6060,6060,6060,0
20230817,115000,26182030,6060,6060,6060,6060,0
20230817,114900,26182030,6060,6060,6060,6060,0
20230817,114800,26182030,6060,6060,6060,6060,0
20230817,114700,26182030,6060,6060,6060,6060,0
20230817,114600,26182030,6060,6060,6060,6060,0
20230817,114500,26182030,6060,6060,6060,6060,0
20230817,114400,26182030,6060,6060,6060,6060,0
20230817,114300,26182030,6060,6060,6060,6060,0
20230817,114200,26182030,6060,6060,6060,6060,0
20230817,114100,26182030,6060,6060,6060,6060,0
20230817,114000,26182030,6060,6060,6060,6060,0
20230817,113900,26182030,6060,6060,6060,6060,0
20230817,113800,26182030,6060,6060,6060,6060,0
20230817,113700,26182030,6060,6060,6060,6060,0
20230817,113600,26182030,6060,6060,6060,6060,0
20230817,113500,26182030,6060,6060,6060,6060,0
20230817,113400,26182030,6060,6060,6060,6060,0
20230817,113300,26182030,6060,6060,6060,6060,0
20230817,113200,26182030,6060,6060,6060,6060,0
20230817,113100,26182030,6060,6060,6060,6060,0
20230817,113000,26182030,6060,6060,6060,6060,0
20230817,112900,26182030,6060,6060,6060,6060,0
20230817,112800,26182030,6060,6060,6060,6060,0
20230817,112700,26182030,6060,6060,6060,6060,0
20230817,112600,26182030,6060,6060,6060,6060,0
20230817,112500,26182030,6060,6060,6060,6060,0
20230817,112400,26182030,6060,6060,6060,6060,0
20230817,112300,26182030,6060,6060,6060,6060,0
20230817,112200,26182030,6060,6060,6060,6060,0
20230817,112100,26182030,6060,6060,6060,6060,0
20230817,112000,26182030,6060,6060,6060,6060,0
20230817,111900,26182030,6060,6060,6060,6060,0
20230817,111800,26182030,6060,6060,6060,6060,0
20230817,111700,26182030,6060,6060,6060,6060,0
20230817,111600,26182030,6060,6060,6060,6060,0
20230817,111500,26182030,6060,6060,6060,6060,0
20230817,111400,26182030,6060,6060,6060,6060,0
20230817,111300,26182030,6060,6060,6060,6060,0
20230817,111200,26182030,6060,6060,6060,6060,0
20230817,111100,26182030,6060,6060,6060,6060,0
20230817,111000,26182030,6060,6060,6060,6060,0
20230817,110900,26182030,6060,6060,6060,6060,0
20230817,110800,26182030,6060,6060,6060,6060,0
20230817,110700,26182030,6060,6060,6060,6060,0
20230817,110600,26182030,6060,6060,6060,6060,0
20230817,110500,26182030,6060,6060,6060,6060,0
20230817,110400,26182030,6060,6060,6060,6060,0
20230817,110300,26182030,6060,6060,6060,6060,0
20230817,110200,26182030,6060,6060,6060,6060,0
20230817,110100,26182030,6060,6060,6060,6060,0
20230817,110000,26182030,6060,6060,6060,6060,0
20230817,105900,26182030,6060,6060,6060,6060,0
20230817,105800,26182030,6060,6060,6060,6060,0
20230817,105700,26182030,6060,6060,6060,6060,0
20230817,105600,26182030,6060,6060,6060,6060,0
20230817,105500,26182030,6060,6060,6060,6060,0
20230817,105400,26182030,6060,6060,6060,6060,0
20230817,105300,26182030,6060,6060,6060,6060,0
20230817,105200,26182030,6060,6060,6060,6060,0
20230817,105100,26182030,6060,6060,6060,6060,0
20230817,105000,26182030,6060,6060,6060,6060,0
20230817,104900,26182030,6060,6060,6060,6060,0
20230817,104800,26182030,6060,6060,6060,6060,0
20230817,104700,26182030,6060,6060,6060,6060,0
20230817,104600,26182030,6060,6060,6060,6060,0
20230817,104500,26182030,6060,6060,6060,6060,0
20230817,104400,26182030,6060,6060,6060,6060,0
20230817,104300,26182030,6060,6060,6060,6060,0
20230817,104200,26182030,6060,6060,6060,6060,0
20230817,104100,26182030,6060,6060,6060,6060,0
20230817,104000,26182030,6060,6060,6060,6060,0
20230817,103900,26182030,6060,6060,6060,6060,0
20230817,103800,26182030,6060,6060,6060,6060,0
20230817,103700,26182030,6060,6060,6060,6060,0
20230817,103600,26182030,6060,6060,6060,6060,0
20230817,103500,26182030,6060,6060,6060,6060,0
20230817,103400,26182030,6060,6060,6060,6060,0
20230817,103300,26182030,6060,6060,6060,6060,0
20230817,103200,26182030,6060,6060,6060,6060,0
20230817,103100,26182030,6060,6060,6060,6060,0
20230817,103000,26182030,6060,6060,6060,6060,0
20230817,102900,26182030,6060,6060,6060,6060,0
20230817,102800,26182030,6060,6060,6060,6060,0
20230817,102700,26182030,6060,6060,6060,6060,0
20230817,102600,26182030,6060,6060,6060,6060,0
20230817,102500,26182030,6060,6060,6060,6060,0
20230817,102400,26182030,6060,6060,6060,6060,0
20230817,102300,26182030,6060,6060,6060,6060,100
20230817,102200,25576030,6100,6100,6100,6100,0
20230817,102100,25576030,6100,6100,6100,6100,0
20230817,102000,25576030,6100,6100,6100,6100,0
20230817,101900,25576030,6100,6100,6100,6100,100
20230817,101800,24966030,6100,6100,6100,6100,100
20230817,101700,24356030,6090,6090,6090,6090,0
20230817,101600,24356030,6090,6090,6090,6090,0
20230817,101500,24356030,6090,6090,6090,6090,245
20230817,101400,22863980,6090,6090,6090,6090,0
20230817,101300,22863980,6090,6090,6090,6090,0
20230817,101200,22863980,6090,6090,6090,6090,0
20230817,101100,22863980,6090,6080,6090,6080,3755
20230817,101000,6090,6090,6090,6090,6090,0
20230817,100900,6090,6090,6090,6090,6090,0
20230817,100800,6090,6090,6090,6090,6090,0
20230817,100700,6090,6090,6090,6090,6090,0
20230817,100600,6090,6090,6090,6090,6090,0
20230817,100500,6090,6090,6090,6090,6090,0
20230817,100400,6090,6090,6090,6090,6090,0
20230817,100300,6090,6090,6090,6090,6090,0
20230817,100200,6090,6090,6090,6090,6090,0
20230817,100100,6090,6090,6090,6090,6090,0
20230817,100000,6090,6090,6090,6090,6090,0
20230817,095900,6090,6090,6090,6090,6090,0
20230817,095800,6090,6090,6090,6090,6090,0
20230817,095700,6090,6090,6090,6090,6090,0
20230817,095600,6090,6090,6090,6090,6090,0
20230817,095500,6090,6090,6090,6090,6090,0
20230817,095400,6090,6090,6090,6090,6090,0
20230817,095300,6090,6090,6090,6090,6090,0
20230817,095200,6090,6090,6090,6090,6090,0
20230817,095100,6090,6090,6090,6090,6090,0
20230817,095000,6090,6090,6090,6090,6090,0
20230817,094900,6090,6090,6090,6090,6090,0
20230817,094800,6090,6090,6090,6090,6090,0
20230817,094700,6090,6090,6090,6090,6090,0
20230817,094600,6090,6090,6090,6090,6090,0
20230817,094500,6090,6090,6090,6090,6090,0
20230817,094400,6090,6090,6090,6090,6090,0
20230817,094300,6090,6090,6090,6090,6090,0
20230817,094200,6090,6090,6090,6090,6090,0
20230817,094100,6090,6090,6090,6090,6090,0
20230817,094000,6090,6090,6090,6090,6090,0
20230817,093900,6090,6090,6090,6090,6090,0
20230817,093800,6090,6090,6090,6090,6090,0
20230817,093700,6090,6090,6090,6090,6090,0
20230817,093600,6090,6090,6090,6090,6090,0
20230817,093500,6090,6090,6090,6090,6090,0
20230817,093400,6090,6090,6090,6090,6090,0
20230817,093300,6090,6090,6090,6090,6090,0
20230817,093200,6090,6090,6090,6090,6090,0
20230817,093100,6090,6090,6090,6090,6090,0
20230817,093000,6090,6090,6090,6090,6090,0
20230817,092900,6090,6090,6090,6090,6090,0
20230817,092800,6090,6090,6090,6090,6090,0
20230817,092700,6090,6090,6090,6090,6090,0
20230817,092600,6090,6090,6090,6090,6090,0
20230817,092500,6090,6090,6090,6090,6090,0
20230817,092400,6090,6090,6090,6090,6090,0
20230817,092300,6090,6090,6090,6090,6090,0
20230817,092200,6090,6090,6090,6090,6090,0
20230817,092100,6090,6090,6090,6090,6090,0
20230817,092000,6090,6090,6090,6090,6090,0
20230817,091900,6090,6090,6090,6090,6090,0
20230817,091800,6090,6090,6090,6090,6090,0
20230817,091700,6090,6090,6090,6090,6090,0
20230817,091600,6090,6090,6090,6090,6090,0
20230817,091500,6090,6090,6090,6090,6090,0
20230817,091400,6090,6090,6090,6090,6090,0
20230817,091300,6090,6090,6090,6090,6090,0
20230817,091200,6090,6090,6090,6090,6090,0
20230817,091100,6090,6090,6090,6090,6090,0
20230817,091000,6090,6090,6090,6090,6090,0
20230817,090900,6090,6090,6090,6090,6090,0
20230817,090800,6090,6090,6090,6090,6090,0
20230817,090700,6090,6090,6090,6090,6090,0
20230817,090600,6090,6090,6090,6090,6090,0
20230817,090500,6090,6090,6090,6090,6090,0
20230817,090400,6090,6090,6090,6090,6090,0
20230817,090300,6090,6090,6090,6090,6090,0
20230817,090200,6090,6090,6090,6090,6090,0
20230817,090100,6090,6090,6090,6090,6090,0
20230817,090000,6090,6090,6090,6090,6090,1