stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200400,67170950,5960,5960,5960,5960,7
20230912,200300,67170950,5960,5960,5960,5960,0
20230912,200200,67170950,5960,5960,5960,5960,0
20230912,200100,67170950,5960,5960,5960,5960,0
20230912,200000,67170950,5960,5960,5960,5960,0
20230912,195900,67170950,5960,5960,5960,5960,0
20230912,195800,67170950,5960,5960,5960,5960,0
20230912,195700,67170950,5960,5960,5960,5960,0
20230912,195600,67170950,5960,5960,5960,5960,0
20230912,195500,67170950,5960,5960,5960,5960,0
20230912,195400,67170950,5960,5960,5960,5960,0
20230912,195300,67170950,5960,5960,5960,5960,0
20230912,195200,67170950,5960,5960,5960,5960,0
20230912,195100,67170950,5960,5960,5960,5960,0
20230912,195000,67170950,5960,5960,5960,5960,0
20230912,194900,67170950,5960,5960,5960,5960,0
20230912,194800,67170950,5960,5960,5960,5960,0
20230912,194700,67170950,5960,5960,5960,5960,0
20230912,194600,67170950,5960,5960,5960,5960,0
20230912,194500,67170950,5960,5960,5960,5960,0
20230912,194400,67170950,5960,5960,5960,5960,0
20230912,194300,67170950,5960,5960,5960,5960,0
20230912,194200,67170950,5960,5960,5960,5960,0
20230912,194100,67170950,5960,5960,5960,5960,0
20230912,194000,67170950,5960,5960,5960,5960,0
20230912,193900,67170950,5960,5960,5960,5960,0
20230912,193800,67170950,5960,5960,5960,5960,0
20230912,193700,67170950,5960,5960,5960,5960,0
20230912,193600,67170950,5960,5960,5960,5960,0
20230912,193500,67170950,5960,5960,5960,5960,0
20230912,193400,67170950,5960,5960,5960,5960,7
20230912,193300,67170950,5960,5960,5960,5960,0
20230912,193200,67170950,5960,5960,5960,5960,0
20230912,193100,67170950,5960,5960,5960,5960,0
20230912,193000,67170950,5960,5960,5960,5960,0
20230912,192900,67170950,5960,5960,5960,5960,0
20230912,192800,67170950,5960,5960,5960,5960,0
20230912,192700,67170950,5960,5960,5960,5960,0
20230912,192600,67170950,5960,5960,5960,5960,0
20230912,192500,67170950,5960,5960,5960,5960,0
20230912,192400,67170950,5960,5960,5960,5960,0
20230912,192300,67170950,5960,5960,5960,5960,0
20230912,192200,67170950,5960,5960,5960,5960,0
20230912,192100,67170950,5960,5960,5960,5960,0
20230912,192000,67170950,5960,5960,5960,5960,0
20230912,191900,67170950,5960,5960,5960,5960,0
20230912,191800,67170950,5960,5960,5960,5960,0
20230912,191700,67170950,5960,5960,5960,5960,0
20230912,191600,67170950,5960,5960,5960,5960,0
20230912,191500,67170950,5960,5960,5960,5960,0
20230912,191400,67170950,5960,5960,5960,5960,0
20230912,191300,67170950,5960,5960,5960,5960,0
20230912,191200,67170950,5960,5960,5960,5960,0
20230912,191100,67170950,5960,5960,5960,5960,0
20230912,191000,67170950,5960,5960,5960,5960,0
20230912,190900,67170950,5960,5960,5960,5960,0
20230912,190800,67170950,5960,5960,5960,5960,0
20230912,190700,67170950,5960,5960,5960,5960,0
20230912,190600,67170950,5960,5960,5960,5960,0
20230912,190500,67170950,5960,5960,5960,5960,0
20230912,190400,67170950,5960,5960,5960,5960,7
20230912,190300,67170950,5960,5960,5960,5960,0
20230912,190200,67170950,5960,5960,5960,5960,0
20230912,190100,67170950,5960,5960,5960,5960,0
20230912,190000,67170950,5960,5960,5960,5960,0
20230912,185900,67170950,5960,5960,5960,5960,0
20230912,185800,67170950,5960,5960,5960,5960,0
20230912,185700,67170950,5960,5960,5960,5960,0
20230912,185600,67170950,5960,5960,5960,5960,0
20230912,185500,67170950,5960,5960,5960,5960,0
20230912,185400,67170950,5960,5960,5960,5960,0
20230912,185300,67170950,5960,5960,5960,5960,0
20230912,185200,67170950,5960,5960,5960,5960,0
20230912,185100,67170950,5960,5960,5960,5960,0
20230912,185000,67170950,5960,5960,5960,5960,0
20230912,184900,67170950,5960,5960,5960,5960,0
20230912,184800,67170950,5960,5960,5960,5960,0
20230912,184700,67170950,5960,5960,5960,5960,0
20230912,184600,67170950,5960,5960,5960,5960,0
20230912,184500,67170950,5960,5960,5960,5960,0
20230912,184400,67170950,5960,5960,5960,5960,0
20230912,184300,67170950,5960,5960,5960,5960,0
20230912,184200,67170950,5960,5960,5960,5960,0
20230912,184100,67170950,5960,5960,5960,5960,0
20230912,184000,67170950,5960,5960,5960,5960,0
20230912,183900,67170950,5960,5960,5960,5960,0
20230912,183800,67170950,5960,5960,5960,5960,0
20230912,183700,67170950,5960,5960,5960,5960,0
20230912,183600,67170950,5960,5960,5960,5960,0
20230912,183500,67170950,5960,5960,5960,5960,0
20230912,183400,67170950,5960,5960,5960,5960,7
20230912,183300,67170950,5960,5960,5960,5960,0
20230912,183200,67170950,5960,5960,5960,5960,0
20230912,183100,67170950,5960,5960,5960,5960,0
20230912,183000,67170950,5960,5960,5960,5960,0
20230912,182900,67170950,5960,5960,5960,5960,0
20230912,182800,67170950,5960,5960,5960,5960,0
20230912,182700,67170950,5960,5960,5960,5960,0
20230912,182600,67170950,5960,5960,5960,5960,0
20230912,182500,67170950,5960,5960,5960,5960,0
20230912,182400,67170950,5960,5960,5960,5960,0
20230912,182300,67170950,5960,5960,5960,5960,0
20230912,182200,67170950,5960,5960,5960,5960,0
20230912,182100,67170950,5960,5960,5960,5960,0
20230912,182000,67170950,5960,5960,5960,5960,0
20230912,181900,67170950,5960,5960,5960,5960,0
20230912,181800,67170950,5960,5960,5960,5960,0
20230912,181700,67170950,5960,5960,5960,5960,0
20230912,181600,67170950,5960,5960,5960,5960,0
20230912,181500,67170950,5960,5960,5960,5960,0
20230912,181400,67170950,5960,5960,5960,5960,0
20230912,181300,67170950,5960,5960,5960,5960,0
20230912,181200,67170950,5960,5960,5960,5960,0
20230912,181100,67170950,5960,5960,5960,5960,0
20230912,181000,67170950,5960,5960,5960,5960,0
20230912,180900,67170950,5960,5960,5960,5960,0
20230912,180800,67170950,5960,5960,5960,5960,0
20230912,180700,67170950,5960,5960,5960,5960,0
20230912,180600,67170950,5960,5960,5960,5960,0
20230912,180500,67170950,5960,5960,5960,5960,0
20230912,180400,67170950,5960,5960,5960,5960,7
20230912,180300,67170950,5960,5960,5960,5960,0
20230912,180200,67170950,5960,5960,5960,5960,0
20230912,180100,67170950,5960,5960,5960,5960,0
20230912,180000,67170950,5960,5960,5960,5960,0
20230912,175900,67170950,5960,5960,5960,5960,0
20230912,175800,67170950,5960,5960,5960,5960,0
20230912,175700,67170950,5960,5960,5960,5960,0
20230912,175600,67170950,5960,5960,5960,5960,0
20230912,175500,67170950,5960,5960,5960,5960,0
20230912,175400,67170950,5960,5960,5960,5960,0
20230912,175300,67170950,5960,5960,5960,5960,0
20230912,175200,67170950,5960,5960,5960,5960,0
20230912,175100,67170950,5960,5960,5960,5960,0
20230912,175000,67170950,5960,5960,5960,5960,0
20230912,174900,67170950,5960,5960,5960,5960,0
20230912,174800,67170950,5960,5960,5960,5960,0
20230912,174700,67170950,5960,5960,5960,5960,0
20230912,174600,67170950,5960,5960,5960,5960,0
20230912,174500,67170950,5960,5960,5960,5960,0
20230912,174400,67170950,5960,5960,5960,5960,0
20230912,174300,67170950,5960,5960,5960,5960,0
20230912,174200,67170950,5960,5960,5960,5960,0
20230912,174100,67170950,5960,5960,5960,5960,0
20230912,174000,67170950,5960,5960,5960,5960,0
20230912,173900,67170950,5960,5960,5960,5960,0
20230912,173800,67170950,5960,5960,5960,5960,0
20230912,173700,67170950,5960,5960,5960,5960,0
20230912,173600,67170950,5960,5960,5960,5960,0
20230912,173500,67170950,5960,5960,5960,5960,0
20230912,173400,67170950,5960,5960,5960,5960,7
20230912,173300,67170950,5960,5960,5960,5960,0
20230912,173200,67170950,5960,5960,5960,5960,0
20230912,173100,67170950,5960,5960,5960,5960,0
20230912,173000,67170950,5960,5960,5960,5960,0
20230912,172900,67170950,5960,5960,5960,5960,0
20230912,172800,67170950,5960,5960,5960,5960,0
20230912,172700,67170950,5960,5960,5960,5960,0
20230912,172600,67170950,5960,5960,5960,5960,0
20230912,172500,67170950,5960,5960,5960,5960,0
20230912,172400,67170950,5960,5960,5960,5960,0
20230912,172300,67170950,5960,5960,5960,5960,0
20230912,172200,67170950,5960,5960,5960,5960,0
20230912,172100,67170950,5960,5960,5960,5960,0
20230912,172000,67170950,5960,5960,5960,5960,0
20230912,171900,67170950,5960,5960,5960,5960,0
20230912,171800,67170950,5960,5960,5960,5960,0
20230912,171700,67170950,5960,5960,5960,5960,0
20230912,171600,67170950,5960,5960,5960,5960,0
20230912,171500,67170950,5960,5960,5960,5960,0
20230912,171400,67170950,5960,5960,5960,5960,0
20230912,171300,67170950,5960,5960,5960,5960,0
20230912,171200,67170950,5960,5960,5960,5960,0
20230912,171100,67170950,5960,5960,5960,5960,0
20230912,171000,67170950,5960,5960,5960,5960,0
20230912,170900,67170950,5960,5960,5960,5960,0
20230912,170800,67170950,5960,5960,5960,5960,0
20230912,170700,67170950,5960,5960,5960,5960,0
20230912,170600,67170950,5960,5960,5960,5960,0
20230912,170500,67170950,5960,5960,5960,5960,0
20230912,170400,67170950,5960,5960,5960,5960,7
20230912,170300,67170950,5960,5960,5960,5960,0
20230912,170200,67170950,5960,5960,5960,5960,0
20230912,170100,67170950,5960,5960,5960,5960,0
20230912,170000,67170950,5960,5960,5960,5960,0
20230912,165900,67170950,5960,5960,5960,5960,0
20230912,165800,67170950,5960,5960,5960,5960,0
20230912,165700,67170950,5960,5960,5960,5960,0
20230912,165600,67170950,5960,5960,5960,5960,0
20230912,165500,67170950,5960,5960,5960,5960,0
20230912,165400,67170950,5960,5960,5960,5960,0
20230912,165300,67170950,5960,5960,5960,5960,0
20230912,165200,67170950,5960,5960,5960,5960,0
20230912,165100,67170950,5960,5960,5960,5960,0
20230912,165000,67170950,5960,5960,5960,5960,0
20230912,164900,67170950,5960,5960,5960,5960,0
20230912,164800,67170950,5960,5960,5960,5960,0
20230912,164700,67170950,5960,5960,5960,5960,0
20230912,164600,67170950,5960,5960,5960,5960,0
20230912,164500,67170950,5960,5960,5960,5960,0
20230912,164400,67170950,5960,5960,5960,5960,0
20230912,164300,67170950,5960,5960,5960,5960,0
20230912,164200,67170950,5960,5960,5960,5960,0
20230912,164100,67170950,5960,5960,5960,5960,0
20230912,164000,67170950,5960,5960,5960,5960,0
20230912,163900,67170950,5960,5960,5960,5960,0
20230912,163800,67170950,5960,5960,5960,5960,0
20230912,163700,67170950,5960,5960,5960,5960,0
20230912,163600,67170950,5960,5960,5960,5960,0
20230912,163500,67170950,5960,5960,5960,5960,0
20230912,163400,67170950,5960,5960,5960,5960,7
20230912,163300,67170950,5960,5960,5960,5960,0
20230912,163200,67170950,5960,5960,5960,5960,0
20230912,163100,67170950,5960,5960,5960,5960,0
20230912,163000,67170950,5960,5960,5960,5960,0
20230912,162900,67170950,5960,5960,5960,5960,0
20230912,162800,67170950,5960,5960,5960,5960,0
20230912,162700,67170950,5960,5960,5960,5960,0
20230912,162600,67170950,5960,5960,5960,5960,0
20230912,162500,67170950,5960,5960,5960,5960,0
20230912,162400,67170950,5960,5960,5960,5960,0
20230912,162300,67170950,5960,5960,5960,5960,0
20230912,162200,67170950,5960,5960,5960,5960,0
20230912,162100,67170950,5960,5960,5960,5960,0
20230912,162000,67170950,5960,5960,5960,5960,0
20230912,161900,67170950,5960,5960,5960,5960,0
20230912,161800,67170950,5960,5960,5960,5960,0
20230912,161700,67170950,5960,5960,5960,5960,0
20230912,161600,67170950,5960,5960,5960,5960,0
20230912,161500,67170950,5960,5960,5960,5960,0
20230912,161400,67170950,5960,5960,5960,5960,0
20230912,161300,67170950,5960,5960,5960,5960,0
20230912,161200,67170950,5960,5960,5960,5960,0
20230912,161100,67170950,5960,5960,5960,5960,0
20230912,161000,67170950,5960,5960,5960,5960,0
20230912,160900,67170950,5960,5960,5960,5960,0
20230912,160800,67170950,5960,5960,5960,5960,0
20230912,160700,67170950,5960,5960,5960,5960,0
20230912,160600,67170950,5960,5960,5960,5960,0
20230912,160500,67170950,5960,5960,5960,5960,0
20230912,160400,67170950,5960,5960,5960,5960,7
20230912,160300,67170950,5960,5960,5960,5960,0
20230912,160200,67170950,5960,5960,5960,5960,0
20230912,160100,67170950,5960,5960,5960,5960,0
20230912,160000,67170950,5960,5960,5960,5960,0
20230912,155900,67170950,5960,5960,5960,5960,0
20230912,155800,67170950,5960,5960,5960,5960,0
20230912,155700,67170950,5960,5960,5960,5960,0
20230912,155600,67170950,5960,5960,5960,5960,0
20230912,155500,67170950,5960,5960,5960,5960,0
20230912,155400,67170950,5960,5960,5960,5960,0
20230912,155300,67170950,5960,5960,5960,5960,0
20230912,155200,67170950,5960,5960,5960,5960,0
20230912,155100,67170950,5960,5960,5960,5960,0
20230912,155000,67170950,5960,5960,5960,5960,0
20230912,154900,67170950,5960,5960,5960,5960,0
20230912,154800,67170950,5960,5960,5960,5960,0
20230912,154700,67170950,5960,5960,5960,5960,0
20230912,154600,67170950,5960,5960,5960,5960,0
20230912,154500,67170950,5960,5960,5960,5960,0
20230912,154400,67170950,5960,5960,5960,5960,0
20230912,154300,67170950,5960,5960,5960,5960,0
20230912,154200,67170950,5960,5960,5960,5960,0
20230912,154100,67170950,5960,5960,5960,5960,0
20230912,154000,67170950,5960,5960,5960,5960,0
20230912,153900,67170950,5960,5960,5960,5960,0
20230912,153800,67170950,5960,5960,5960,5960,0
20230912,153700,67170950,5960,5960,5960,5960,0
20230912,153600,67170950,5960,5960,5960,5960,0
20230912,153500,67170950,5960,5960,5960,5960,0
20230912,153400,67170950,5960,5960,5960,5960,7
20230912,153300,67170950,5960,5960,5960,5960,0
20230912,153200,67170950,5960,5960,5960,5960,0
20230912,153100,67170950,5960,5960,5960,5960,0
20230912,153000,67170950,5960,5960,5960,5960,0
20230912,152900,67170950,5960,5960,5960,5960,0
20230912,152800,67170950,5960,5960,5960,5960,0
20230912,152700,67170950,5960,5960,5960,5960,0
20230912,152600,67170950,5960,5960,5960,5960,0
20230912,152500,67170950,5960,5960,5960,5960,0
20230912,152400,67170950,5960,5960,5960,5960,0
20230912,152300,67170950,5960,5960,5960,5960,0
20230912,152200,67170950,5960,5960,5960,5960,0
20230912,152100,67170950,5960,5960,5960,5960,0
20230912,152000,67170950,5960,5960,5960,5960,0
20230912,151900,67170950,5960,5960,5960,5960,0
20230912,151800,67170950,5960,5960,5960,5960,0
20230912,151700,67170950,5960,5960,5960,5960,0
20230912,151600,67170950,5960,5960,5960,5960,0
20230912,151500,67170950,5960,5960,5960,5960,0
20230912,151400,67170950,5960,5960,5960,5960,0
20230912,151300,67170950,5960,5960,5960,5960,0
20230912,151200,67170950,5960,5960,5960,5960,0
20230912,151100,67170950,5960,5960,5960,5960,0
20230912,151000,67170950,5960,5960,5960,5960,0
20230912,150900,67170950,5960,5960,5960,5960,0
20230912,150800,67170950,5960,5960,5960,5960,0
20230912,150700,67170950,5960,5960,5960,5960,0
20230912,150600,67170950,5960,5960,5960,5960,7
20230912,150500,67129230,5780,5780,5780,5780,0
20230912,150400,67129230,5780,5780,5780,5780,0
20230912,150300,67129230,5780,5780,5780,5780,0
20230912,150200,67129230,5780,5780,5780,5780,0
20230912,150100,67129230,5780,5780,5780,5780,0
20230912,150000,67129230,5780,5780,5780,5780,0
20230912,145900,67129230,5780,5780,5780,5780,0
20230912,145800,67129230,5780,5780,5780,5780,0
20230912,145700,67129230,5780,5780,5780,5780,0
20230912,145600,67129230,5780,5780,5780,5780,0
20230912,145500,67129230,5780,5780,5780,5780,0
20230912,145400,67129230,5780,5780,5780,5780,0
20230912,145300,67129230,5780,5780,5780,5780,0
20230912,145200,67129230,5780,5780,5780,5780,0
20230912,145100,67129230,5780,5780,5780,5780,0
20230912,145000,67129230,5780,5780,5780,5780,0
20230912,144900,67129230,5780,5780,5780,5780,0
20230912,144800,67129230,5780,5780,5780,5780,0
20230912,144700,67129230,5780,5780,5780,5780,0
20230912,144600,67129230,5780,5780,5780,5780,0
20230912,144500,67129230,5780,5780,5780,5780,0
20230912,144400,67129230,5780,5780,5780,5780,0
20230912,144300,67129230,5780,5780,5780,5780,0
20230912,144200,67129230,5780,5780,5780,5780,0
20230912,144100,67129230,5780,5780,5780,5780,0
20230912,144000,67129230,5780,5780,5780,5780,0
20230912,143900,67129230,5780,5780,5780,5780,0
20230912,143800,67129230,5780,5780,5780,5780,0
20230912,143700,67129230,5780,5780,5780,5780,0
20230912,143600,67129230,5780,5780,5780,5780,0
20230912,143500,67129230,5780,5780,5780,5780,0
20230912,143400,67129230,5780,5780,5780,5780,0
20230912,143300,67129230,5780,5780,5780,5780,0
20230912,143200,67129230,5780,5780,5780,5780,0
20230912,143100,67129230,5780,5780,5780,5780,0
20230912,143000,67129230,5780,5780,5780,5780,0
20230912,142900,67129230,5780,5780,5780,5780,0
20230912,142800,67129230,5780,5780,5780,5780,0
20230912,142700,67129230,5780,5780,5780,5780,0
20230912,142600,67129230,5780,5780,5780,5780,0
20230912,142500,67129230,5780,5780,5780,5780,0
20230912,142400,67129230,5780,5780,5780,5780,0
20230912,142300,67129230,5780,5780,5780,5780,0
20230912,142200,67129230,5780,5780,5780,5780,0
20230912,142100,67129230,5780,5780,5780,5780,0
20230912,142000,67129230,5780,5780,5780,5780,0
20230912,141900,67129230,5780,5780,5780,5780,0
20230912,141800,67129230,5780,5780,5780,5780,0
20230912,141700,67129230,5780,5780,5780,5780,0
20230912,141600,67129230,5780,5780,5780,5780,0
20230912,141500,67129230,5780,5780,5780,5780,0
20230912,141400,67129230,5780,5780,5780,5780,0
20230912,141300,67129230,5780,5780,5780,5780,0
20230912,141200,67129230,5780,5780,5780,5780,0
20230912,141100,67129230,5780,5780,5780,5780,0
20230912,141000,67129230,5780,5780,5780,5780,0
20230912,140900,67129230,5780,5780,5780,5780,0
20230912,140800,67129230,5780,5780,5780,5780,0
20230912,140700,67129230,5780,5780,5780,5780,0
20230912,140600,67129230,5780,5780,5780,5780,0
20230912,140500,67129230,5780,5780,5780,5780,0
20230912,140400,67129230,5780,5780,5780,5780,0
20230912,140300,67129230,5780,5780,5780,5780,0
20230912,140200,67129230,5780,5780,5780,5780,0
20230912,140100,67129230,5780,5780,5780,5780,0
20230912,140000,67129230,5780,5780,5780,5780,0
20230912,135900,67129230,5780,5780,5780,5780,0
20230912,135800,67129230,5780,5780,5780,5780,0
20230912,135700,67129230,5780,5780,5780,5780,0
20230912,135600,67129230,5780,5780,5780,5780,0
20230912,135500,67129230,5780,5780,5780,5780,0
20230912,135400,67129230,5780,5780,5780,5780,0
20230912,135300,67129230,5780,5780,5780,5780,0
20230912,135200,67129230,5780,5780,5780,5780,0
20230912,135100,67129230,5780,5780,5780,5780,0
20230912,135000,67129230,5780,5780,5780,5780,0
20230912,134900,67129230,5780,5780,5780,5780,0
20230912,134800,67129230,5780,5780,5780,5780,0
20230912,134700,67129230,5780,5780,5780,5780,0
20230912,134600,67129230,5780,5780,5780,5780,0
20230912,134500,67129230,5780,5780,5780,5780,0
20230912,134400,67129230,5780,5780,5780,5780,0
20230912,134300,67129230,5780,5780,5780,5780,0
20230912,134200,67129230,5780,5780,5780,5780,0
20230912,134100,67129230,5780,5780,5780,5780,0
20230912,134000,67129230,5780,5780,5780,5780,0
20230912,133900,67129230,5780,5780,5780,5780,0
20230912,133800,67129230,5780,5780,5780,5780,0
20230912,133700,67129230,5780,5780,5780,5780,0
20230912,133600,67129230,5780,5780,5780,5780,0
20230912,133500,67129230,5780,5780,5780,5780,0
20230912,133400,67129230,5780,5780,5780,5780,0
20230912,133300,67129230,5780,5780,5780,5780,0
20230912,133200,67129230,5780,5780,5780,5780,0
20230912,133100,67129230,5780,5780,5780,5780,0
20230912,133000,67129230,5780,5780,5780,5780,0
20230912,132900,67129230,5780,5780,5780,5780,0
20230912,132800,67129230,5780,5780,5780,5780,0
20230912,132700,67129230,5780,5780,5780,5780,0
20230912,132600,67129230,5780,5780,5780,5780,0
20230912,132500,67129230,5780,5780,5780,5780,0
20230912,132400,67129230,5780,5780,5780,5780,0
20230912,132300,67129230,5780,5780,5780,5780,0
20230912,132200,67129230,5780,5780,5780,5780,0
20230912,132100,67129230,5780,5780,5780,5780,0
20230912,132000,67129230,5780,5780,5780,5780,0
20230912,131900,67129230,5780,5780,5780,5780,0
20230912,131800,67129230,5780,5780,5780,5780,0
20230912,131700,67129230,5780,5780,5780,5780,0
20230912,131600,67129230,5780,5780,5780,5780,0
20230912,131500,67129230,5780,5780,5780,5780,0
20230912,131400,67129230,5780,5780,5780,5780,0
20230912,131300,67129230,5780,5780,5780,5780,0
20230912,131200,67129230,5780,5780,5780,5780,0
20230912,131100,67129230,5780,5780,5780,5780,1
20230912,131000,67123450,5770,5770,5770,5770,0
20230912,130900,67123450,5770,5770,5770,5770,0
20230912,130800,67123450,5770,5770,5770,5770,0
20230912,130700,67123450,5770,5770,5770,5770,0
20230912,130600,67123450,5770,5770,5770,5770,0
20230912,130500,67123450,5770,5770,5770,5770,0
20230912,130400,67123450,5770,5770,5770,5770,0
20230912,130300,67123450,5770,5770,5770,5770,0
20230912,130200,67123450,5770,5770,5770,5770,0
20230912,130100,67123450,5770,5770,5770,5770,0
20230912,130000,67123450,5770,5770,5770,5770,0
20230912,125900,67123450,5770,5770,5770,5770,0
20230912,125800,67123450,5770,5770,5770,5770,0
20230912,125700,67123450,5770,5770,5770,5770,100
20230912,125600,66546450,5760,5760,5760,5760,72
20230912,125500,66131730,5760,5760,5760,5760,0
20230912,125400,66131730,5760,5760,5760,5760,0
20230912,125300,66131730,5760,5760,5760,5760,0
20230912,125200,66131730,5760,5760,5760,5760,0
20230912,125100,66131730,5760,5760,5760,5760,0
20230912,125000,66131730,5760,5760,5760,5760,0
20230912,124900,66131730,5760,5760,5760,5760,0
20230912,124800,66131730,5760,5760,5760,5760,0
20230912,124700,66131730,5760,5760,5760,5760,0
20230912,124600,66131730,5760,5760,5760,5760,0
20230912,124500,66131730,5760,5760,5760,5760,0
20230912,124400,66131730,5760,5760,5760,5760,0
20230912,124300,66131730,5760,5760,5760,5760,50
20230912,124200,65843730,5750,5750,5750,5750,0
20230912,124100,65843730,5750,5750,5750,5750,0
20230912,124000,65843730,5750,5750,5750,5750,49
20230912,123900,65561980,5700,5700,5700,5700,0
20230912,123800,65561980,5700,5700,5700,5700,0
20230912,123700,65561980,5700,5700,5700,5700,0
20230912,123600,65561980,5700,5700,5700,5700,0
20230912,123500,65561980,5700,5700,5700,5700,0
20230912,123400,65561980,5700,5700,5700,5700,0
20230912,123300,65561980,5700,5700,5700,5700,0
20230912,123200,65561980,5700,5700,5700,5700,0
20230912,123100,65561980,5700,5700,5700,5700,0
20230912,123000,65561980,5700,5700,5700,5700,0
20230912,122900,65561980,5700,5730,5730,5700,958
20230912,122800,60097460,5750,5750,5750,5750,0
20230912,122700,60097460,5750,5750,5750,5750,47
20230912,122600,59827210,5760,5760,5760,5760,0
20230912,122500,59827210,5760,5760,5760,5760,0
20230912,122400,59827210,5760,5760,5760,5760,0
20230912,122300,59827210,5760,5760,5760,5760,0
20230912,122200,59827210,5760,5760,5760,5760,0
20230912,122100,59827210,5760,5760,5760,5760,1
20230912,122000,59821450,5750,5750,5750,5750,48
20230912,121900,59545450,5750,5750,5750,5750,55
20230912,121800,59229200,5750,5750,5750,5750,0
20230912,121700,59229200,5750,5750,5750,5750,0
20230912,121600,59229200,5750,5750,5750,5750,0
20230912,121500,59229200,5750,5750,5750,5750,0
20230912,121400,59229200,5750,5750,5750,5750,0
20230912,121300,59229200,5750,5750,5750,5750,0
20230912,121200,59229200,5750,5750,5750,5750,0
20230912,121100,59229200,5750,5750,5750,5750,0
20230912,121000,59229200,5750,5750,5750,5750,0
20230912,120900,59229200,5750,5750,5750,5750,0
20230912,120800,59229200,5750,5750,5750,5750,0
20230912,120700,59229200,5750,5750,5750,5750,0
20230912,120600,59229200,5750,5750,5750,5750,0
20230912,120500,59229200,5750,5750,5750,5750,0
20230912,120400,59229200,5750,5750,5750,5750,0
20230912,120300,59229200,5750,5750,5750,5750,0
20230912,120200,59229200,5750,5750,5750,5750,0
20230912,120100,59229200,5750,5750,5750,5750,0
20230912,120000,59229200,5750,5750,5750,5750,0
20230912,115900,59229200,5750,5750,5750,5750,0
20230912,115800,59229200,5750,5750,5750,5750,0
20230912,115700,59229200,5750,5750,5750,5750,0
20230912,115600,59229200,5750,5750,5750,5750,0
20230912,115500,59229200,5750,5750,5750,5750,0
20230912,115400,59229200,5750,5750,5750,5750,0
20230912,115300,59229200,5750,5750,5750,5750,0
20230912,115200,59229200,5750,5750,5750,5750,0
20230912,115100,59229200,5750,5750,5750,5750,0
20230912,115000,59229200,5750,5750,5750,5750,0
20230912,114900,59229200,5750,5750,5750,5750,0
20230912,114800,59229200,5750,5750,5750,5750,0
20230912,114700,59229200,5750,5750,5750,5750,0
20230912,114600,59229200,5750,5750,5750,5750,0
20230912,114500,59229200,5750,5750,5750,5750,0
20230912,114400,59229200,5750,5750,5750,5750,0
20230912,114300,59229200,5750,5750,5750,5750,0
20230912,114200,59229200,5750,5750,5750,5750,0
20230912,114100,59229200,5750,5750,5750,5750,0
20230912,114000,59229200,5750,5750,5750,5750,0
20230912,113900,59229200,5750,5750,5750,5750,0
20230912,113800,59229200,5750,5750,5750,5750,0
20230912,113700,59229200,5750,5750,5750,5750,0
20230912,113600,59229200,5750,5750,5750,5750,0
20230912,113500,59229200,5750,5750,5750,5750,0
20230912,113400,59229200,5750,5750,5750,5750,0
20230912,113300,59229200,5750,5750,5750,5750,0
20230912,113200,59229200,5750,5750,5750,5750,0
20230912,113100,59229200,5750,5750,5750,5750,0
20230912,113000,59229200,5750,5750,5750,5750,0
20230912,112900,59229200,5750,5750,5750,5750,77
20230912,112800,58786450,5750,5750,5750,5750,0
20230912,112700,58786450,5750,5750,5750,5750,0
20230912,112600,58786450,5750,5750,5750,5750,0
20230912,112500,58786450,5750,5750,5750,5750,0
20230912,112400,58786450,5750,5750,5750,5750,0
20230912,112300,58786450,5750,5750,5750,5750,118
20230912,112200,58107950,5750,5750,5750,5750,0
20230912,112100,58107950,5750,5750,5750,5750,1
20230912,112000,58102200,5760,5760,5760,5760,0
20230912,111900,58102200,5760,5760,5760,5760,0
20230912,111800,58102200,5760,5760,5760,5760,0
20230912,111700,58102200,5760,5760,5760,5760,0
20230912,111600,58102200,5760,5700,5760,5700,11
20230912,111500,58039440,5700,5700,5700,5700,0
20230912,111400,58039440,5700,5700,5700,5700,0
20230912,111300,58039440,5700,5700,5700,5700,0
20230912,111200,58039440,5700,5700,5700,5700,0
20230912,111100,58039440,5700,5700,5700,5700,0
20230912,111000,58039440,5700,5700,5700,5700,0
20230912,110900,58039440,5700,5700,5700,5700,0
20230912,110800,58039440,5700,5700,5700,5700,0
20230912,110700,58039440,5700,5700,5700,5700,0
20230912,110600,58039440,5700,5700,5700,5700,0
20230912,110500,58039440,5700,5700,5700,5700,500
20230912,110400,55189440,5790,5790,5790,5790,0
20230912,110300,55189440,5790,5790,5790,5790,0
20230912,110200,55189440,5790,5790,5790,5790,0
20230912,110100,55189440,5790,5790,5790,5790,0
20230912,110000,55189440,5790,5790,5790,5790,0
20230912,105900,55189440,5790,5790,5790,5790,1
20230912,105800,55183650,5700,5700,5700,5700,0
20230912,105700,55183650,5700,5700,5700,5700,0
20230912,105600,55183650,5700,5700,5700,5700,0
20230912,105500,55183650,5700,5700,5700,5700,0
20230912,105400,55183650,5700,5700,5700,5700,0
20230912,105300,55183650,5700,5700,5700,5700,0
20230912,105200,55183650,5700,5700,5700,5700,0
20230912,105100,55183650,5700,5700,5700,5700,0
20230912,105000,55183650,5700,5700,5700,5700,0
20230912,104900,55183650,5700,5700,5700,5700,0
20230912,104800,55183650,5700,5700,5700,5700,0
20230912,104700,55183650,5700,5700,5700,5700,0
20230912,104600,55183650,5700,5700,5700,5700,0
20230912,104500,55183650,5700,5700,5700,5700,0
20230912,104400,55183650,5700,5700,5700,5700,0
20230912,104300,55183650,5700,5700,5700,5700,0
20230912,104200,55183650,5700,5700,5700,5700,0
20230912,104100,55183650,5700,5700,5700,5700,0
20230912,104000,55183650,5700,5700,5700,5700,0
20230912,103900,55183650,5700,5700,5700,5700,0
20230912,103800,55183650,5700,5700,5700,5700,0
20230912,103700,55183650,5700,5730,5730,5700,1000
20230912,103600,49464120,5730,5730,5730,5730,0
20230912,103500,49464120,5730,5730,5730,5730,0
20230912,103400,49464120,5730,5730,5730,5730,0
20230912,103300,49464120,5730,5730,5730,5730,0
20230912,103200,49464120,5730,5730,5730,5730,0
20230912,103100,49464120,5730,5730,5730,5730,530
20230912,103000,46427220,5730,5730,5730,5730,0
20230912,102900,46427220,5730,5730,5730,5730,0
20230912,102800,46427220,5730,5730,5730,5730,0
20230912,102700,46427220,5730,5730,5730,5730,0
20230912,102600,46427220,5730,5730,5730,5730,0
20230912,102500,46427220,5730,5730,5730,5730,0
20230912,102400,46427220,5730,5730,5730,5730,0
20230912,102300,46427220,5730,5730,5730,5730,0
20230912,102200,46427220,5730,5730,5730,5730,0
20230912,102100,46427220,5730,5730,5730,5730,0
20230912,102000,46427220,5730,5730,5730,5730,10
20230912,101900,46369920,5730,5730,5730,5730,0
20230912,101800,46369920,5730,5730,5730,5730,0
20230912,101700,46369920,5730,5730,5730,5730,0
20230912,101600,46369920,5730,5730,5730,5730,0
20230912,101500,46369920,5730,5730,5730,5730,0
20230912,101400,46369920,5730,5730,5730,5730,200
20230912,101300,45223920,5700,5700,5700,5700,0
20230912,101200,45223920,5700,5700,5700,5700,0
20230912,101100,45223920,5700,5700,5700,5700,206
20230912,101000,44049720,5730,5730,5730,5730,0
20230912,100900,44049720,5730,5730,5730,5730,70
20230912,100800,43648620,5730,5730,5730,5730,500
20230912,100700,40783620,5730,5730,5730,5730,0
20230912,100600,40783620,5730,5730,5730,5730,0
20230912,100500,40783620,5730,5730,5730,5730,1000
20230912,100400,35053620,5900,5900,5900,5900,0
20230912,100300,35053620,5900,5900,5900,5900,0
20230912,100200,35053620,5900,5900,5900,5900,1
20230912,100100,35047720,5730,5730,5730,5730,0
20230912,100000,35047720,5730,5730,5730,5730,0
20230912,095900,35047720,5730,5730,5740,5730,1101
20230912,095800,28738490,5980,5980,5980,5980,0
20230912,095700,28738490,5980,5980,5980,5980,0
20230912,095600,28738490,5980,5980,5980,5980,0
20230912,095500,28738490,5980,5980,5980,5980,0
20230912,095400,28738490,5980,5760,5980,5700,1501
20230912,095300,20172110,6020,6020,6020,6020,1
20230912,095200,20166090,5750,5750,5750,5750,0
20230912,095100,20166090,5750,5760,5760,5750,1500
20230912,095000,11539690,6050,6050,6050,6050,0
20230912,094900,11539690,6050,6050,6050,6050,0
20230912,094800,11539690,6050,6050,6050,6050,0
20230912,094700,11539690,6050,6050,6050,6050,0
20230912,094600,11539690,6050,6050,6050,6050,0
20230912,094500,11539690,6050,6050,6050,6050,0
20230912,094400,11539690,6050,6050,6050,6050,0
20230912,094300,11539690,6050,6050,6050,6050,0
20230912,094200,11539690,6050,6050,6050,6050,0
20230912,094100,11539690,6050,6050,6050,6050,0
20230912,094000,11539690,6050,6050,6050,6050,0
20230912,093900,11539690,6050,6050,6050,6050,0
20230912,093800,11539690,6050,6050,6050,6050,0
20230912,093700,11539690,6050,6050,6050,6050,0
20230912,093600,11539690,6050,6050,6050,6050,0
20230912,093500,11539690,6050,6050,6050,6050,0
20230912,093400,11539690,6050,6050,6050,6050,0
20230912,093300,11539690,6050,6050,6050,6050,0
20230912,093200,11539690,6050,6050,6050,6050,0
20230912,093100,11539690,6050,6050,6050,6050,0
20230912,093000,11539690,6050,6050,6050,6050,0
20230912,092900,11539690,6050,6050,6050,6050,0
20230912,092800,11539690,6050,6050,6050,6050,0
20230912,092700,11539690,6050,5770,6050,5750,1501
20230912,092600,2897640,6050,5780,6050,5770,501
20230912,092500,6090,6090,6090,6090,6090,0
20230912,092400,6090,6090,6090,6090,6090,0
20230912,092300,6090,6090,6090,6090,6090,0
20230912,092200,6090,6090,6090,6090,6090,0
20230912,092100,6090,6090,6090,6090,6090,0
20230912,092000,6090,6090,6090,6090,6090,0
20230912,091900,6090,6090,6090,6090,6090,0
20230912,091800,6090,6090,6090,6090,6090,0
20230912,091700,6090,6090,6090,6090,6090,0
20230912,091600,6090,6090,6090,6090,6090,0
20230912,091500,6090,6090,6090,6090,6090,0
20230912,091400,6090,6090,6090,6090,6090,0
20230912,091300,6090,6090,6090,6090,6090,0
20230912,091200,6090,6090,6090,6090,6090,0
20230912,091100,6090,6090,6090,6090,6090,0
20230912,091000,6090,6090,6090,6090,6090,0
20230912,090900,6090,6090,6090,6090,6090,0
20230912,090800,6090,6090,6090,6090,6090,0
20230912,090700,6090,6090,6090,6090,6090,0
20230912,090600,6090,6090,6090,6090,6090,0
20230912,090500,6090,6090,6090,6090,6090,0
20230912,090400,6090,6090,6090,6090,6090,0
20230912,090300,6090,6090,6090,6090,6090,0
20230912,090200,6090,6090,6090,6090,6090,0
20230912,090100,6090,6090,6090,6090,6090,0
20230912,090000,6090,6090,6090,6090,6090,1