stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200600,8924210,5930,5800,5930,5800,64
20230905,200500,8924210,5930,5930,5930,5930,0
20230905,200400,8924210,5930,5930,5930,5930,0
20230905,200300,8924210,5930,5930,5930,5930,0
20230905,200200,8924210,5930,5930,5930,5930,0
20230905,200100,8924210,5930,5930,5930,5930,0
20230905,200000,8924210,5930,5930,5930,5930,0
20230905,195900,8924210,5930,5930,5930,5930,0
20230905,195800,8924210,5930,5930,5930,5930,0
20230905,195700,8924210,5930,5930,5930,5930,0
20230905,195600,8924210,5930,5930,5930,5930,0
20230905,195500,8924210,5930,5930,5930,5930,0
20230905,195400,8924210,5930,5930,5930,5930,0
20230905,195300,8924210,5930,5930,5930,5930,0
20230905,195200,8924210,5930,5930,5930,5930,0
20230905,195100,8924210,5930,5930,5930,5930,0
20230905,195000,8924210,5930,5930,5930,5930,0
20230905,194900,8924210,5930,5930,5930,5930,0
20230905,194800,8924210,5930,5930,5930,5930,0
20230905,194700,8924210,5930,5930,5930,5930,0
20230905,194600,8924210,5930,5930,5930,5930,0
20230905,194500,8924210,5930,5930,5930,5930,0
20230905,194400,8924210,5930,5930,5930,5930,0
20230905,194300,8924210,5930,5930,5930,5930,0
20230905,194200,8924210,5930,5930,5930,5930,0
20230905,194100,8924210,5930,5930,5930,5930,0
20230905,194000,8924210,5930,5930,5930,5930,0
20230905,193900,8924210,5930,5930,5930,5930,0
20230905,193800,8924210,5930,5930,5930,5930,0
20230905,193700,8924210,5930,5930,5930,5930,0
20230905,193600,8924210,5930,5800,5930,5800,64
20230905,193500,8924210,5930,5930,5930,5930,0
20230905,193400,8924210,5930,5930,5930,5930,0
20230905,193300,8924210,5930,5930,5930,5930,0
20230905,193200,8924210,5930,5930,5930,5930,0
20230905,193100,8924210,5930,5930,5930,5930,0
20230905,193000,8924210,5930,5930,5930,5930,0
20230905,192900,8924210,5930,5930,5930,5930,0
20230905,192800,8924210,5930,5930,5930,5930,0
20230905,192700,8924210,5930,5930,5930,5930,0
20230905,192600,8924210,5930,5930,5930,5930,0
20230905,192500,8924210,5930,5930,5930,5930,0
20230905,192400,8924210,5930,5930,5930,5930,0
20230905,192300,8924210,5930,5930,5930,5930,0
20230905,192200,8924210,5930,5930,5930,5930,0
20230905,192100,8924210,5930,5930,5930,5930,0
20230905,192000,8924210,5930,5930,5930,5930,0
20230905,191900,8924210,5930,5930,5930,5930,0
20230905,191800,8924210,5930,5930,5930,5930,0
20230905,191700,8924210,5930,5930,5930,5930,0
20230905,191600,8924210,5930,5930,5930,5930,0
20230905,191500,8924210,5930,5930,5930,5930,0
20230905,191400,8924210,5930,5930,5930,5930,0
20230905,191300,8924210,5930,5930,5930,5930,0
20230905,191200,8924210,5930,5930,5930,5930,0
20230905,191100,8924210,5930,5930,5930,5930,0
20230905,191000,8924210,5930,5930,5930,5930,0
20230905,190900,8924210,5930,5930,5930,5930,0
20230905,190800,8924210,5930,5930,5930,5930,0
20230905,190700,8924210,5930,5930,5930,5930,0
20230905,190600,8924210,5930,5800,5930,5800,64
20230905,190500,8924210,5930,5930,5930,5930,0
20230905,190400,8924210,5930,5930,5930,5930,0
20230905,190300,8924210,5930,5930,5930,5930,0
20230905,190200,8924210,5930,5930,5930,5930,0
20230905,190100,8924210,5930,5930,5930,5930,0
20230905,190000,8924210,5930,5930,5930,5930,0
20230905,185900,8924210,5930,5930,5930,5930,0
20230905,185800,8924210,5930,5930,5930,5930,0
20230905,185700,8924210,5930,5930,5930,5930,0
20230905,185600,8924210,5930,5930,5930,5930,0
20230905,185500,8924210,5930,5930,5930,5930,0
20230905,185400,8924210,5930,5930,5930,5930,0
20230905,185300,8924210,5930,5930,5930,5930,0
20230905,185200,8924210,5930,5930,5930,5930,0
20230905,185100,8924210,5930,5930,5930,5930,0
20230905,185000,8924210,5930,5930,5930,5930,0
20230905,184900,8924210,5930,5930,5930,5930,0
20230905,184800,8924210,5930,5930,5930,5930,0
20230905,184700,8924210,5930,5930,5930,5930,0
20230905,184600,8924210,5930,5930,5930,5930,0
20230905,184500,8924210,5930,5930,5930,5930,0
20230905,184400,8924210,5930,5930,5930,5930,0
20230905,184300,8924210,5930,5930,5930,5930,0
20230905,184200,8924210,5930,5930,5930,5930,0
20230905,184100,8924210,5930,5930,5930,5930,0
20230905,184000,8924210,5930,5930,5930,5930,0
20230905,183900,8924210,5930,5930,5930,5930,0
20230905,183800,8924210,5930,5930,5930,5930,0
20230905,183700,8924210,5930,5930,5930,5930,0
20230905,183600,8924210,5930,5800,5930,5800,64
20230905,183500,8924210,5930,5930,5930,5930,0
20230905,183400,8924210,5930,5930,5930,5930,0
20230905,183300,8924210,5930,5930,5930,5930,0
20230905,183200,8924210,5930,5930,5930,5930,0
20230905,183100,8924210,5930,5930,5930,5930,0
20230905,183000,8924210,5930,5930,5930,5930,0
20230905,182900,8924210,5930,5930,5930,5930,0
20230905,182800,8924210,5930,5930,5930,5930,0
20230905,182700,8924210,5930,5930,5930,5930,0
20230905,182600,8924210,5930,5930,5930,5930,0
20230905,182500,8924210,5930,5930,5930,5930,0
20230905,182400,8924210,5930,5930,5930,5930,0
20230905,182300,8924210,5930,5930,5930,5930,0
20230905,182200,8924210,5930,5930,5930,5930,0
20230905,182100,8924210,5930,5930,5930,5930,0
20230905,182000,8924210,5930,5930,5930,5930,0
20230905,181900,8924210,5930,5930,5930,5930,0
20230905,181800,8924210,5930,5930,5930,5930,0
20230905,181700,8924210,5930,5930,5930,5930,0
20230905,181600,8924210,5930,5930,5930,5930,0
20230905,181500,8924210,5930,5930,5930,5930,0
20230905,181400,8924210,5930,5930,5930,5930,0
20230905,181300,8924210,5930,5930,5930,5930,0
20230905,181200,8924210,5930,5930,5930,5930,0
20230905,181100,8924210,5930,5930,5930,5930,0
20230905,181000,8924210,5930,5930,5930,5930,0
20230905,180900,8924210,5930,5930,5930,5930,0
20230905,180800,8924210,5930,5930,5930,5930,0
20230905,180700,8924210,5930,5930,5930,5930,0
20230905,180600,8924210,5930,5800,5930,5800,64
20230905,180500,8924210,5930,5930,5930,5930,0
20230905,180400,8924210,5930,5930,5930,5930,0
20230905,180300,8924210,5930,5930,5930,5930,0
20230905,180200,8924210,5930,5930,5930,5930,0
20230905,180100,8924210,5930,5930,5930,5930,0
20230905,180000,8924210,5930,5930,5930,5930,0
20230905,175900,8924210,5930,5930,5930,5930,0
20230905,175800,8924210,5930,5930,5930,5930,0
20230905,175700,8924210,5930,5930,5930,5930,0
20230905,175600,8924210,5930,5930,5930,5930,0
20230905,175500,8924210,5930,5930,5930,5930,0
20230905,175400,8924210,5930,5930,5930,5930,0
20230905,175300,8924210,5930,5930,5930,5930,0
20230905,175200,8924210,5930,5930,5930,5930,0
20230905,175100,8924210,5930,5930,5930,5930,0
20230905,175000,8924210,5930,5930,5930,5930,0
20230905,174900,8924210,5930,5930,5930,5930,0
20230905,174800,8924210,5930,5930,5930,5930,0
20230905,174700,8924210,5930,5930,5930,5930,0
20230905,174600,8924210,5930,5930,5930,5930,0
20230905,174500,8924210,5930,5930,5930,5930,0
20230905,174400,8924210,5930,5930,5930,5930,0
20230905,174300,8924210,5930,5930,5930,5930,0
20230905,174200,8924210,5930,5930,5930,5930,0
20230905,174100,8924210,5930,5930,5930,5930,0
20230905,174000,8924210,5930,5930,5930,5930,0
20230905,173900,8924210,5930,5930,5930,5930,0
20230905,173800,8924210,5930,5930,5930,5930,0
20230905,173700,8924210,5930,5930,5930,5930,0
20230905,173600,8924210,5930,5800,5930,5800,64
20230905,173500,8924210,5930,5930,5930,5930,0
20230905,173400,8924210,5930,5930,5930,5930,0
20230905,173300,8924210,5930,5930,5930,5930,0
20230905,173200,8924210,5930,5930,5930,5930,0
20230905,173100,8924210,5930,5930,5930,5930,0
20230905,173000,8924210,5930,5930,5930,5930,0
20230905,172900,8924210,5930,5930,5930,5930,0
20230905,172800,8924210,5930,5930,5930,5930,0
20230905,172700,8924210,5930,5930,5930,5930,0
20230905,172600,8924210,5930,5930,5930,5930,0
20230905,172500,8924210,5930,5930,5930,5930,0
20230905,172400,8924210,5930,5930,5930,5930,0
20230905,172300,8924210,5930,5930,5930,5930,0
20230905,172200,8924210,5930,5930,5930,5930,0
20230905,172100,8924210,5930,5930,5930,5930,0
20230905,172000,8924210,5930,5930,5930,5930,0
20230905,171900,8924210,5930,5930,5930,5930,0
20230905,171800,8924210,5930,5930,5930,5930,0
20230905,171700,8924210,5930,5930,5930,5930,0
20230905,171600,8924210,5930,5930,5930,5930,0
20230905,171500,8924210,5930,5930,5930,5930,0
20230905,171400,8924210,5930,5930,5930,5930,0
20230905,171300,8924210,5930,5930,5930,5930,0
20230905,171200,8924210,5930,5930,5930,5930,0
20230905,171100,8924210,5930,5930,5930,5930,0
20230905,171000,8924210,5930,5930,5930,5930,0
20230905,170900,8924210,5930,5930,5930,5930,0
20230905,170800,8924210,5930,5930,5930,5930,0
20230905,170700,8924210,5930,5930,5930,5930,0
20230905,170600,8924210,5930,5800,5930,5800,64
20230905,170500,8924210,5930,5930,5930,5930,0
20230905,170400,8924210,5930,5930,5930,5930,0
20230905,170300,8924210,5930,5930,5930,5930,0
20230905,170200,8924210,5930,5930,5930,5930,0
20230905,170100,8924210,5930,5930,5930,5930,0
20230905,170000,8924210,5930,5930,5930,5930,0
20230905,165900,8924210,5930,5930,5930,5930,0
20230905,165800,8924210,5930,5930,5930,5930,0
20230905,165700,8924210,5930,5930,5930,5930,0
20230905,165600,8924210,5930,5930,5930,5930,0
20230905,165500,8924210,5930,5930,5930,5930,0
20230905,165400,8924210,5930,5930,5930,5930,0
20230905,165300,8924210,5930,5930,5930,5930,0
20230905,165200,8924210,5930,5930,5930,5930,0
20230905,165100,8924210,5930,5930,5930,5930,0
20230905,165000,8924210,5930,5930,5930,5930,0
20230905,164900,8924210,5930,5930,5930,5930,0
20230905,164800,8924210,5930,5930,5930,5930,0
20230905,164700,8924210,5930,5930,5930,5930,0
20230905,164600,8924210,5930,5930,5930,5930,0
20230905,164500,8924210,5930,5930,5930,5930,0
20230905,164400,8924210,5930,5930,5930,5930,0
20230905,164300,8924210,5930,5930,5930,5930,0
20230905,164200,8924210,5930,5930,5930,5930,0
20230905,164100,8924210,5930,5930,5930,5930,0
20230905,164000,8924210,5930,5930,5930,5930,0
20230905,163900,8924210,5930,5930,5930,5930,0
20230905,163800,8924210,5930,5930,5930,5930,0
20230905,163700,8924210,5930,5930,5930,5930,0
20230905,163600,8924210,5930,5800,5930,5800,64
20230905,163500,8924210,5930,5930,5930,5930,0
20230905,163400,8924210,5930,5930,5930,5930,0
20230905,163300,8924210,5930,5930,5930,5930,0
20230905,163200,8924210,5930,5930,5930,5930,0
20230905,163100,8924210,5930,5930,5930,5930,0
20230905,163000,8924210,5930,5930,5930,5930,0
20230905,162900,8924210,5930,5930,5930,5930,0
20230905,162800,8924210,5930,5930,5930,5930,0
20230905,162700,8924210,5930,5930,5930,5930,0
20230905,162600,8924210,5930,5930,5930,5930,0
20230905,162500,8924210,5930,5930,5930,5930,0
20230905,162400,8924210,5930,5930,5930,5930,0
20230905,162300,8924210,5930,5930,5930,5930,0
20230905,162200,8924210,5930,5930,5930,5930,0
20230905,162100,8924210,5930,5930,5930,5930,0
20230905,162000,8924210,5930,5930,5930,5930,0
20230905,161900,8924210,5930,5930,5930,5930,0
20230905,161800,8924210,5930,5930,5930,5930,0
20230905,161700,8924210,5930,5930,5930,5930,0
20230905,161600,8924210,5930,5930,5930,5930,0
20230905,161500,8924210,5930,5930,5930,5930,0
20230905,161400,8924210,5930,5930,5930,5930,0
20230905,161300,8924210,5930,5930,5930,5930,0
20230905,161200,8924210,5930,5930,5930,5930,0
20230905,161100,8924210,5930,5930,5930,5930,0
20230905,161000,8924210,5930,5930,5930,5930,0
20230905,160900,8924210,5930,5930,5930,5930,0
20230905,160800,8924210,5930,5930,5930,5930,0
20230905,160700,8924210,5930,5930,5930,5930,0
20230905,160600,8924210,5930,5800,5930,5800,64
20230905,160500,8924210,5930,5930,5930,5930,0
20230905,160400,8924210,5930,5930,5930,5930,0
20230905,160300,8924210,5930,5930,5930,5930,0
20230905,160200,8924210,5930,5930,5930,5930,0
20230905,160100,8924210,5930,5930,5930,5930,0
20230905,160000,8924210,5930,5930,5930,5930,0
20230905,155900,8924210,5930,5930,5930,5930,0
20230905,155800,8924210,5930,5930,5930,5930,0
20230905,155700,8924210,5930,5930,5930,5930,0
20230905,155600,8924210,5930,5930,5930,5930,0
20230905,155500,8924210,5930,5930,5930,5930,0
20230905,155400,8924210,5930,5930,5930,5930,0
20230905,155300,8924210,5930,5930,5930,5930,0
20230905,155200,8924210,5930,5930,5930,5930,0
20230905,155100,8924210,5930,5930,5930,5930,0
20230905,155000,8924210,5930,5930,5930,5930,0
20230905,154900,8924210,5930,5930,5930,5930,0
20230905,154800,8924210,5930,5930,5930,5930,0
20230905,154700,8924210,5930,5930,5930,5930,0
20230905,154600,8924210,5930,5930,5930,5930,0
20230905,154500,8924210,5930,5930,5930,5930,0
20230905,154400,8924210,5930,5930,5930,5930,0
20230905,154300,8924210,5930,5930,5930,5930,0
20230905,154200,8924210,5930,5930,5930,5930,0
20230905,154100,8924210,5930,5930,5930,5930,0
20230905,154000,8924210,5930,5930,5930,5930,0
20230905,153900,8924210,5930,5930,5930,5930,0
20230905,153800,8924210,5930,5930,5930,5930,0
20230905,153700,8924210,5930,5930,5930,5930,0
20230905,153600,8924210,5930,5800,5930,5800,64
20230905,153500,8924210,5930,5930,5930,5930,0
20230905,153400,8924210,5930,5930,5930,5930,0
20230905,153300,8924210,5930,5930,5930,5930,0
20230905,153200,8924210,5930,5930,5930,5930,0
20230905,153100,8924210,5930,5930,5930,5930,0
20230905,153000,8924210,5930,5930,5930,5930,0
20230905,152900,8924210,5930,5930,5930,5930,0
20230905,152800,8924210,5930,5930,5930,5930,0
20230905,152700,8924210,5930,5930,5930,5930,0
20230905,152600,8924210,5930,5930,5930,5930,0
20230905,152500,8924210,5930,5930,5930,5930,0
20230905,152400,8924210,5930,5930,5930,5930,0
20230905,152300,8924210,5930,5930,5930,5930,0
20230905,152200,8924210,5930,5930,5930,5930,0
20230905,152100,8924210,5930,5930,5930,5930,0
20230905,152000,8924210,5930,5930,5930,5930,0
20230905,151900,8924210,5930,5800,5930,5800,64
20230905,151800,8552880,5800,5800,5800,5800,0
20230905,151700,8552880,5800,5800,5800,5800,0
20230905,151600,8552880,5800,5800,5800,5800,0
20230905,151500,8552880,5800,5800,5800,5800,0
20230905,151400,8552880,5800,5800,5800,5800,0
20230905,151300,8552880,5800,5800,5800,5800,0
20230905,151200,8552880,5800,5800,5800,5800,0
20230905,151100,8552880,5800,5800,5800,5800,0
20230905,151000,8552880,5800,5800,5800,5800,0
20230905,150900,8552880,5800,5800,5800,5800,0
20230905,150800,8552880,5800,5800,5800,5800,0
20230905,150700,8552880,5800,5800,5800,5800,0
20230905,150600,8552880,5800,5800,5800,5800,0
20230905,150500,8552880,5800,5800,5800,5800,0
20230905,150400,8552880,5800,5800,5800,5800,0
20230905,150300,8552880,5800,5800,5800,5800,0
20230905,150200,8552880,5800,5800,5800,5800,0
20230905,150100,8552880,5800,5800,5800,5800,0
20230905,150000,8552880,5800,5800,5800,5800,0
20230905,145900,8552880,5800,5800,5800,5800,0
20230905,145800,8552880,5800,5800,5800,5800,0
20230905,145700,8552880,5800,5800,5800,5800,0
20230905,145600,8552880,5800,5800,5800,5800,0
20230905,145500,8552880,5800,5800,5800,5800,0
20230905,145400,8552880,5800,5800,5800,5800,0
20230905,145300,8552880,5800,5800,5800,5800,0
20230905,145200,8552880,5800,5800,5800,5800,0
20230905,145100,8552880,5800,5800,5800,5800,0
20230905,145000,8552880,5800,5800,5800,5800,0
20230905,144900,8552880,5800,5800,5800,5800,0
20230905,144800,8552880,5800,5800,5800,5800,0
20230905,144700,8552880,5800,5800,5800,5800,0
20230905,144600,8552880,5800,5800,5800,5800,0
20230905,144500,8552880,5800,5800,5800,5800,0
20230905,144400,8552880,5800,5800,5800,5800,0
20230905,144300,8552880,5800,5800,5800,5800,0
20230905,144200,8552880,5800,5800,5800,5800,0
20230905,144100,8552880,5800,5800,5800,5800,0
20230905,144000,8552880,5800,5800,5800,5800,0
20230905,143900,8552880,5800,5800,5800,5800,0
20230905,143800,8552880,5800,5780,5800,5780,50
20230905,143700,8263140,5780,5780,5780,5780,0
20230905,143600,8263140,5780,5780,5780,5780,0
20230905,143500,8263140,5780,5780,5780,5780,50
20230905,143400,7974140,5780,5780,5780,5780,0
20230905,143300,7974140,5780,5780,5780,5780,0
20230905,143200,7974140,5780,5780,5780,5780,0
20230905,143100,7974140,5780,5780,5780,5780,0
20230905,143000,7974140,5780,5780,5780,5780,0
20230905,142900,7974140,5780,5780,5780,5780,0
20230905,142800,7974140,5780,5780,5780,5780,0
20230905,142700,7974140,5780,5780,5780,5780,0
20230905,142600,7974140,5780,5770,5780,5770,260
20230905,142500,6472780,5770,5770,5770,5770,0
20230905,142400,6472780,5770,5770,5770,5770,0
20230905,142300,6472780,5770,5770,5770,5770,0
20230905,142200,6472780,5770,5770,5770,5770,0
20230905,142100,6472780,5770,5760,5770,5760,100
20230905,142000,5896100,5760,5760,5760,5760,0
20230905,141900,5896100,5760,5760,5760,5760,0
20230905,141800,5896100,5760,5760,5760,5760,10
20230905,141700,5838500,5760,5760,5760,5760,0
20230905,141600,5838500,5760,5760,5760,5760,0
20230905,141500,5838500,5760,5760,5760,5760,78
20230905,141400,5389220,5750,5750,5750,5750,0
20230905,141300,5389220,5750,5750,5750,5750,0
20230905,141200,5389220,5750,5750,5750,5750,0
20230905,141100,5389220,5750,5750,5750,5750,0
20230905,141000,5389220,5750,5750,5750,5750,0
20230905,140900,5389220,5750,5750,5750,5750,0
20230905,140800,5389220,5750,5750,5750,5750,0
20230905,140700,5389220,5750,5750,5750,5750,0
20230905,140600,5389220,5750,5750,5750,5750,0
20230905,140500,5389220,5750,5750,5750,5750,0
20230905,140400,5389220,5750,5750,5750,5750,0
20230905,140300,5389220,5750,5750,5750,5750,0
20230905,140200,5389220,5750,5750,5750,5750,0
20230905,140100,5389220,5750,5750,5750,5750,0
20230905,140000,5389220,5750,5750,5750,5750,0
20230905,135900,5389220,5750,5750,5750,5750,0
20230905,135800,5389220,5750,5760,5760,5750,400
20230905,135700,3088720,5760,5760,5760,5760,200
20230905,135600,1936720,5780,5780,5780,5780,0
20230905,135500,1936720,5780,5780,5780,5780,0
20230905,135400,1936720,5780,5780,5780,5780,0
20230905,135300,1936720,5780,5780,5780,5780,0
20230905,135200,1936720,5780,5780,5780,5780,0
20230905,135100,1936720,5780,5780,5780,5780,0
20230905,135000,1936720,5780,5780,5780,5780,0
20230905,134900,1936720,5780,5780,5780,5780,0
20230905,134800,1936720,5780,5780,5780,5780,0
20230905,134700,1936720,5780,5780,5780,5780,0
20230905,134600,1936720,5780,5780,5780,5780,0
20230905,134500,1936720,5780,5780,5780,5780,0
20230905,134400,1936720,5780,5780,5780,5780,0
20230905,134300,1936720,5780,5780,5780,5780,0
20230905,134200,1936720,5780,5780,5780,5780,0
20230905,134100,1936720,5780,5780,5780,5780,0
20230905,134000,1936720,5780,5780,5780,5780,0
20230905,133900,1936720,5780,5780,5780,5780,0
20230905,133800,1936720,5780,5780,5780,5780,0
20230905,133700,1936720,5780,5780,5780,5780,0
20230905,133600,1936720,5780,5780,5780,5780,0
20230905,133500,1936720,5780,5780,5780,5780,0
20230905,133400,1936720,5780,5780,5780,5780,0
20230905,133300,1936720,5780,5780,5780,5780,0
20230905,133200,1936720,5780,5780,5780,5780,0
20230905,133100,1936720,5780,5780,5780,5780,0
20230905,133000,1936720,5780,5780,5780,5780,0
20230905,132900,1936720,5780,5780,5780,5780,0
20230905,132800,1936720,5780,5780,5780,5780,0
20230905,132700,1936720,5780,5780,5780,5780,0
20230905,132600,1936720,5780,5780,5780,5780,0
20230905,132500,1936720,5780,5780,5780,5780,0
20230905,132400,1936720,5780,5780,5780,5780,0
20230905,132300,1936720,5780,5780,5780,5780,0
20230905,132200,1936720,5780,5780,5780,5780,0
20230905,132100,1936720,5780,5780,5780,5780,0
20230905,132000,1936720,5780,5780,5780,5780,0
20230905,131900,1936720,5780,5780,5780,5780,0
20230905,131800,1936720,5780,5780,5780,5780,0
20230905,131700,1936720,5780,5780,5780,5780,0
20230905,131600,1936720,5780,5780,5780,5780,0
20230905,131500,1936720,5780,5780,5780,5780,0
20230905,131400,1936720,5780,5780,5780,5780,0
20230905,131300,1936720,5780,5780,5780,5780,0
20230905,131200,1936720,5780,5780,5780,5780,0
20230905,131100,1936720,5780,5780,5780,5780,0
20230905,131000,1936720,5780,5780,5780,5780,0
20230905,130900,1936720,5780,5780,5780,5780,0
20230905,130800,1936720,5780,5780,5780,5780,0
20230905,130700,1936720,5780,5780,5780,5780,0
20230905,130600,1936720,5780,5780,5780,5780,0
20230905,130500,1936720,5780,5780,5780,5780,0
20230905,130400,1936720,5780,5780,5780,5780,0
20230905,130300,1936720,5780,5780,5780,5780,0
20230905,130200,1936720,5780,5780,5780,5780,0
20230905,130100,1936720,5780,5780,5780,5780,0
20230905,130000,1936720,5780,5780,5780,5780,0
20230905,125900,1936720,5780,5780,5780,5780,0
20230905,125800,1936720,5780,5780,5780,5780,0
20230905,125700,1936720,5780,5780,5780,5780,0
20230905,125600,1936720,5780,5780,5780,5780,0
20230905,125500,1936720,5780,5780,5780,5780,0
20230905,125400,1936720,5780,5780,5780,5780,0
20230905,125300,1936720,5780,5780,5780,5780,0
20230905,125200,1936720,5780,5780,5780,5780,0
20230905,125100,1936720,5780,5780,5780,5780,0
20230905,125000,1936720,5780,5780,5780,5780,0
20230905,124900,1936720,5780,5780,5780,5780,0
20230905,124800,1936720,5780,5780,5780,5780,0
20230905,124700,1936720,5780,5780,5780,5780,0
20230905,124600,1936720,5780,5780,5780,5780,0
20230905,124500,1936720,5780,5780,5780,5780,0
20230905,124400,1936720,5780,5780,5780,5780,0
20230905,124300,1936720,5780,5780,5780,5780,0
20230905,124200,1936720,5780,5780,5780,5780,0
20230905,124100,1936720,5780,5780,5780,5780,50
20230905,124000,1647720,5780,5780,5780,5780,0
20230905,123900,1647720,5780,5780,5780,5780,0
20230905,123800,1647720,5780,5780,5780,5780,0
20230905,123700,1647720,5780,5780,5780,5780,0
20230905,123600,1647720,5780,5780,5780,5780,0
20230905,123500,1647720,5780,5780,5780,5780,0
20230905,123400,1647720,5780,5780,5780,5780,0
20230905,123300,1647720,5780,5780,5780,5780,0
20230905,123200,1647720,5780,5780,5780,5780,0
20230905,123100,1647720,5780,5780,5780,5780,0
20230905,123000,1647720,5780,5780,5780,5780,0
20230905,122900,1647720,5780,5780,5780,5780,0
20230905,122800,1647720,5780,5780,5780,5780,0
20230905,122700,1647720,5780,5780,5780,5780,0
20230905,122600,1647720,5780,5780,5780,5780,0
20230905,122500,1647720,5780,5780,5780,5780,0
20230905,122400,1647720,5780,5780,5780,5780,0
20230905,122300,1647720,5780,5770,5780,5770,2
20230905,122200,1636170,5770,5770,5770,5770,99
20230905,122100,1064940,5780,5780,5780,5780,0
20230905,122000,1064940,5780,5780,5780,5780,0
20230905,121900,1064940,5780,5780,5780,5780,0
20230905,121800,1064940,5780,5780,5780,5780,0
20230905,121700,1064940,5780,5780,5780,5780,0
20230905,121600,1064940,5780,5780,5780,5780,0
20230905,121500,1064940,5780,5780,5780,5780,0
20230905,121400,1064940,5780,5780,5780,5780,0
20230905,121300,1064940,5780,5780,5780,5780,0
20230905,121200,1064940,5780,5780,5780,5780,0
20230905,121100,1064940,5780,5780,5780,5780,0
20230905,121000,1064940,5780,5780,5780,5780,0
20230905,120900,1064940,5780,5780,5780,5780,0
20230905,120800,1064940,5780,5780,5780,5780,0
20230905,120700,1064940,5780,5780,5780,5780,0
20230905,120600,1064940,5780,5780,5780,5780,0
20230905,120500,1064940,5780,5780,5780,5780,0
20230905,120400,1064940,5780,5780,5780,5780,0
20230905,120300,1064940,5780,5780,5780,5780,0
20230905,120200,1064940,5780,5780,5780,5780,0
20230905,120100,1064940,5780,5780,5780,5780,0
20230905,120000,1064940,5780,5780,5780,5780,82
20230905,115900,590980,5980,5980,5980,5980,0
20230905,115800,590980,5980,5980,5980,5980,0
20230905,115700,590980,5980,5980,5980,5980,0
20230905,115600,590980,5980,5980,5980,5980,0
20230905,115500,590980,5980,5980,5980,5980,0
20230905,115400,590980,5980,5980,5980,5980,0
20230905,115300,590980,5980,5980,5980,5980,0
20230905,115200,590980,5980,5980,5980,5980,0
20230905,115100,590980,5980,5980,5980,5980,0
20230905,115000,590980,5980,5980,5980,5980,0
20230905,114900,590980,5980,5980,5980,5980,0
20230905,114800,590980,5980,5980,5980,5980,0
20230905,114700,590980,5980,5980,5980,5980,0
20230905,114600,590980,5980,5980,5980,5980,0
20230905,114500,590980,5980,5980,5980,5980,0
20230905,114400,590980,5980,5980,5980,5980,0
20230905,114300,590980,5980,5980,5980,5980,0
20230905,114200,590980,5980,5980,5980,5980,0
20230905,114100,590980,5980,5980,5980,5980,0
20230905,114000,590980,5980,5980,5980,5980,0
20230905,113900,590980,5980,5980,5980,5980,0
20230905,113800,590980,5980,5980,5980,5980,0
20230905,113700,590980,5980,5980,5980,5980,0
20230905,113600,590980,5980,5980,5980,5980,0
20230905,113500,590980,5980,5980,5980,5980,0
20230905,113400,590980,5980,5980,5980,5980,0
20230905,113300,590980,5980,5980,5980,5980,0
20230905,113200,590980,5980,5980,5980,5980,0
20230905,113100,590980,5980,5980,5980,5980,0
20230905,113000,590980,5980,5980,5980,5980,0
20230905,112900,590980,5980,5980,5980,5980,0
20230905,112800,590980,5980,5980,5980,5980,0
20230905,112700,590980,5980,5980,5980,5980,0
20230905,112600,590980,5980,5980,5980,5980,0
20230905,112500,590980,5980,5980,5980,5980,0
20230905,112400,590980,5980,5980,5980,5980,0
20230905,112300,590980,5980,5980,5980,5980,0
20230905,112200,590980,5980,5980,5980,5980,0
20230905,112100,590980,5980,5980,5980,5980,0
20230905,112000,590980,5980,5980,5980,5980,0
20230905,111900,590980,5980,5980,5980,5980,0
20230905,111800,590980,5980,5980,5980,5980,0
20230905,111700,590980,5980,5980,5980,5980,0
20230905,111600,590980,5980,5980,5980,5980,0
20230905,111500,590980,5980,5980,5980,5980,0
20230905,111400,590980,5980,5980,5980,5980,0
20230905,111300,590980,5980,5980,5980,5980,0
20230905,111200,590980,5980,5980,5980,5980,0
20230905,111100,590980,5980,5980,5980,5980,0
20230905,111000,590980,5980,5980,5980,5980,0
20230905,110900,590980,5980,5980,5980,5980,0
20230905,110800,590980,5980,5980,5980,5980,0
20230905,110700,590980,5980,5980,5980,5980,0
20230905,110600,590980,5980,5980,5980,5980,0
20230905,110500,590980,5980,5980,5980,5980,0
20230905,110400,590980,5980,5980,5980,5980,0
20230905,110300,590980,5980,5980,5980,5980,0
20230905,110200,590980,5980,5980,5980,5980,0
20230905,110100,590980,5980,5980,5980,5980,0
20230905,110000,590980,5980,5980,5980,5980,0
20230905,105900,590980,5980,5980,5980,5980,0
20230905,105800,590980,5980,5980,5980,5980,0
20230905,105700,590980,5980,5980,5980,5980,0
20230905,105600,590980,5980,5980,5980,5980,0
20230905,105500,590980,5980,5980,5980,5980,0
20230905,105400,590980,5980,5980,5980,5980,0
20230905,105300,590980,5980,5980,5980,5980,0
20230905,105200,590980,5980,5980,5980,5980,0
20230905,105100,590980,5980,5980,5980,5980,0
20230905,105000,590980,5980,5980,5980,5980,0
20230905,104900,590980,5980,5980,5980,5980,0
20230905,104800,590980,5980,5980,5980,5980,0
20230905,104700,590980,5980,5980,5980,5980,0
20230905,104600,590980,5980,5980,5980,5980,0
20230905,104500,590980,5980,5980,5980,5980,0
20230905,104400,590980,5980,5980,5980,5980,0
20230905,104300,590980,5980,5980,5980,5980,0
20230905,104200,590980,5980,5980,5980,5980,0
20230905,104100,590980,5980,5980,5980,5980,0
20230905,104000,590980,5980,5980,5980,5980,0
20230905,103900,590980,5980,5980,5980,5980,0
20230905,103800,590980,5980,5980,5980,5980,0
20230905,103700,590980,5980,5980,5980,5980,0
20230905,103600,590980,5980,5980,5980,5980,0
20230905,103500,590980,5980,5980,5980,5980,0
20230905,103400,590980,5980,5980,5980,5980,0
20230905,103300,590980,5980,5980,5980,5980,0
20230905,103200,590980,5980,5980,5980,5980,0
20230905,103100,590980,5980,5980,5980,5980,0
20230905,103000,590980,5980,5980,5980,5980,0
20230905,102900,590980,5980,5980,5980,5980,0
20230905,102800,590980,5980,5980,5980,5980,0
20230905,102700,590980,5980,5980,5980,5980,0
20230905,102600,590980,5980,5980,5980,5980,0
20230905,102500,590980,5980,5980,5980,5980,0
20230905,102400,590980,5980,5980,5980,5980,0
20230905,102300,590980,5980,5980,5980,5980,0
20230905,102200,590980,5980,5980,5980,5980,0
20230905,102100,590980,5980,5980,5980,5980,0
20230905,102000,590980,5980,5980,5980,5980,0
20230905,101900,590980,5980,5980,5980,5980,0
20230905,101800,590980,5980,5980,5980,5980,0
20230905,101700,590980,5980,5980,5980,5980,0
20230905,101600,590980,5980,5980,5980,5980,0
20230905,101500,590980,5980,5980,5980,5980,0
20230905,101400,590980,5980,5980,5980,5980,0
20230905,101300,590980,5980,5980,5980,5980,0
20230905,101200,590980,5980,5980,5980,5980,0
20230905,101100,590980,5980,5980,5980,5980,0
20230905,101000,590980,5980,5980,5980,5980,0
20230905,100900,590980,5980,5980,5980,5980,0
20230905,100800,590980,5980,5980,5980,5980,0
20230905,100700,590980,5980,5980,5980,5980,0
20230905,100600,590980,5980,5980,5980,5980,0
20230905,100500,590980,5980,5980,5980,5980,0
20230905,100400,590980,5980,5980,5980,5980,0
20230905,100300,590980,5980,5980,5980,5980,0
20230905,100200,590980,5980,5980,5980,5980,0
20230905,100100,590980,5980,5980,5980,5980,0
20230905,100000,590980,5980,5980,5980,5980,0
20230905,095900,590980,5980,5980,5980,5980,0
20230905,095800,590980,5980,5980,5980,5980,0
20230905,095700,590980,5980,5980,5980,5980,0
20230905,095600,590980,5980,5980,5980,5980,0
20230905,095500,590980,5980,5980,5980,5980,0
20230905,095400,590980,5980,5980,5980,5980,0
20230905,095300,590980,5980,5980,5980,5980,0
20230905,095200,590980,5980,5980,5980,5980,0
20230905,095100,590980,5980,5980,5980,5980,0
20230905,095000,590980,5980,5980,5980,5980,0
20230905,094900,590980,5980,5980,5980,5980,0
20230905,094800,590980,5980,5980,5980,5980,0
20230905,094700,590980,5980,5980,5980,5980,0
20230905,094600,590980,5980,5980,5980,5980,0
20230905,094500,590980,5980,5980,5980,5980,0
20230905,094400,590980,5980,5980,5980,5980,0
20230905,094300,590980,5980,5980,5980,5980,0
20230905,094200,590980,5980,5980,5980,5980,0
20230905,094100,590980,5980,5980,5980,5980,0
20230905,094000,590980,5980,5980,5980,5980,0
20230905,093900,590980,5980,5980,5980,5980,0
20230905,093800,590980,5980,5980,5980,5980,0
20230905,093700,590980,5980,5980,5980,5980,0
20230905,093600,590980,5980,5980,5980,5980,0
20230905,093500,590980,5980,5980,5980,5980,0
20230905,093400,590980,5980,5980,5980,5980,0
20230905,093300,590980,5980,5980,5980,5980,0
20230905,093200,590980,5980,5980,5980,5980,1
20230905,093100,585000,5780,5780,5780,5780,0
20230905,093000,585000,5780,5780,5780,5780,0
20230905,092900,585000,5780,5780,5780,5780,0
20230905,092800,585000,5780,5780,5780,5780,0
20230905,092700,585000,5780,5800,5800,5780,100
20230905,092600,6000,6000,6000,6000,6000,0
20230905,092500,6000,6000,6000,6000,6000,0
20230905,092400,6000,6000,6000,6000,6000,0
20230905,092300,6000,6000,6000,6000,6000,0
20230905,092200,6000,6000,6000,6000,6000,0
20230905,092100,6000,6000,6000,6000,6000,0
20230905,092000,6000,6000,6000,6000,6000,0
20230905,091900,6000,6000,6000,6000,6000,0
20230905,091800,6000,6000,6000,6000,6000,0
20230905,091700,6000,6000,6000,6000,6000,0
20230905,091600,6000,6000,6000,6000,6000,0
20230905,091500,6000,6000,6000,6000,6000,0
20230905,091400,6000,6000,6000,6000,6000,0
20230905,091300,6000,6000,6000,6000,6000,0
20230905,091200,6000,6000,6000,6000,6000,0
20230905,091100,6000,6000,6000,6000,6000,0
20230905,091000,6000,6000,6000,6000,6000,0
20230905,090900,6000,6000,6000,6000,6000,0
20230905,090800,6000,6000,6000,6000,6000,0
20230905,090700,6000,6000,6000,6000,6000,0
20230905,090600,6000,6000,6000,6000,6000,0
20230905,090500,6000,6000,6000,6000,6000,0
20230905,090400,6000,6000,6000,6000,6000,0
20230905,090300,6000,6000,6000,6000,6000,0
20230905,090200,6000,6000,6000,6000,6000,0
20230905,090100,6000,6000,6000,6000,6000,0
20230905,090000,6000,6000,6000,6000,6000,1