stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,200400,13169270,5830,5830,5830,5830,10
20230913,200300,13169270,5830,5830,5830,5830,0
20230913,200200,13169270,5830,5830,5830,5830,0
20230913,200100,13169270,5830,5830,5830,5830,0
20230913,200000,13169270,5830,5830,5830,5830,0
20230913,195900,13169270,5830,5830,5830,5830,0
20230913,195800,13169270,5830,5830,5830,5830,0
20230913,195700,13169270,5830,5830,5830,5830,0
20230913,195600,13169270,5830,5830,5830,5830,0
20230913,195500,13169270,5830,5830,5830,5830,0
20230913,195400,13169270,5830,5830,5830,5830,0
20230913,195300,13169270,5830,5830,5830,5830,0
20230913,195200,13169270,5830,5830,5830,5830,0
20230913,195100,13169270,5830,5830,5830,5830,0
20230913,195000,13169270,5830,5830,5830,5830,0
20230913,194900,13169270,5830,5830,5830,5830,0
20230913,194800,13169270,5830,5830,5830,5830,0
20230913,194700,13169270,5830,5830,5830,5830,0
20230913,194600,13169270,5830,5830,5830,5830,0
20230913,194500,13169270,5830,5830,5830,5830,0
20230913,194400,13169270,5830,5830,5830,5830,0
20230913,194300,13169270,5830,5830,5830,5830,0
20230913,194200,13169270,5830,5830,5830,5830,0
20230913,194100,13169270,5830,5830,5830,5830,0
20230913,194000,13169270,5830,5830,5830,5830,0
20230913,193900,13169270,5830,5830,5830,5830,0
20230913,193800,13169270,5830,5830,5830,5830,0
20230913,193700,13169270,5830,5830,5830,5830,0
20230913,193600,13169270,5830,5830,5830,5830,0
20230913,193500,13169270,5830,5830,5830,5830,0
20230913,193400,13169270,5830,5830,5830,5830,10
20230913,193300,13169270,5830,5830,5830,5830,0
20230913,193200,13169270,5830,5830,5830,5830,0
20230913,193100,13169270,5830,5830,5830,5830,0
20230913,193000,13169270,5830,5830,5830,5830,0
20230913,192900,13169270,5830,5830,5830,5830,0
20230913,192800,13169270,5830,5830,5830,5830,0
20230913,192700,13169270,5830,5830,5830,5830,0
20230913,192600,13169270,5830,5830,5830,5830,0
20230913,192500,13169270,5830,5830,5830,5830,0
20230913,192400,13169270,5830,5830,5830,5830,0
20230913,192300,13169270,5830,5830,5830,5830,0
20230913,192200,13169270,5830,5830,5830,5830,0
20230913,192100,13169270,5830,5830,5830,5830,0
20230913,192000,13169270,5830,5830,5830,5830,0
20230913,191900,13169270,5830,5830,5830,5830,0
20230913,191800,13169270,5830,5830,5830,5830,0
20230913,191700,13169270,5830,5830,5830,5830,0
20230913,191600,13169270,5830,5830,5830,5830,0
20230913,191500,13169270,5830,5830,5830,5830,0
20230913,191400,13169270,5830,5830,5830,5830,0
20230913,191300,13169270,5830,5830,5830,5830,0
20230913,191200,13169270,5830,5830,5830,5830,0
20230913,191100,13169270,5830,5830,5830,5830,0
20230913,191000,13169270,5830,5830,5830,5830,0
20230913,190900,13169270,5830,5830,5830,5830,0
20230913,190800,13169270,5830,5830,5830,5830,0
20230913,190700,13169270,5830,5830,5830,5830,0
20230913,190600,13169270,5830,5830,5830,5830,0
20230913,190500,13169270,5830,5830,5830,5830,0
20230913,190400,13169270,5830,5830,5830,5830,10
20230913,190300,13169270,5830,5830,5830,5830,0
20230913,190200,13169270,5830,5830,5830,5830,0
20230913,190100,13169270,5830,5830,5830,5830,0
20230913,190000,13169270,5830,5830,5830,5830,0
20230913,185900,13169270,5830,5830,5830,5830,0
20230913,185800,13169270,5830,5830,5830,5830,0
20230913,185700,13169270,5830,5830,5830,5830,0
20230913,185600,13169270,5830,5830,5830,5830,0
20230913,185500,13169270,5830,5830,5830,5830,0
20230913,185400,13169270,5830,5830,5830,5830,0
20230913,185300,13169270,5830,5830,5830,5830,0
20230913,185200,13169270,5830,5830,5830,5830,0
20230913,185100,13169270,5830,5830,5830,5830,0
20230913,185000,13169270,5830,5830,5830,5830,0
20230913,184900,13169270,5830,5830,5830,5830,0
20230913,184800,13169270,5830,5830,5830,5830,0
20230913,184700,13169270,5830,5830,5830,5830,0
20230913,184600,13169270,5830,5830,5830,5830,0
20230913,184500,13169270,5830,5830,5830,5830,0
20230913,184400,13169270,5830,5830,5830,5830,0
20230913,184300,13169270,5830,5830,5830,5830,0
20230913,184200,13169270,5830,5830,5830,5830,0
20230913,184100,13169270,5830,5830,5830,5830,0
20230913,184000,13169270,5830,5830,5830,5830,0
20230913,183900,13169270,5830,5830,5830,5830,0
20230913,183800,13169270,5830,5830,5830,5830,0
20230913,183700,13169270,5830,5830,5830,5830,0
20230913,183600,13169270,5830,5830,5830,5830,0
20230913,183500,13169270,5830,5830,5830,5830,0
20230913,183400,13169270,5830,5830,5830,5830,10
20230913,183300,13169270,5830,5830,5830,5830,0
20230913,183200,13169270,5830,5830,5830,5830,0
20230913,183100,13169270,5830,5830,5830,5830,0
20230913,183000,13169270,5830,5830,5830,5830,0
20230913,182900,13169270,5830,5830,5830,5830,0
20230913,182800,13169270,5830,5830,5830,5830,0
20230913,182700,13169270,5830,5830,5830,5830,0
20230913,182600,13169270,5830,5830,5830,5830,0
20230913,182500,13169270,5830,5830,5830,5830,0
20230913,182400,13169270,5830,5830,5830,5830,0
20230913,182300,13169270,5830,5830,5830,5830,0
20230913,182200,13169270,5830,5830,5830,5830,0
20230913,182100,13169270,5830,5830,5830,5830,0
20230913,182000,13169270,5830,5830,5830,5830,0
20230913,181900,13169270,5830,5830,5830,5830,0
20230913,181800,13169270,5830,5830,5830,5830,0
20230913,181700,13169270,5830,5830,5830,5830,0
20230913,181600,13169270,5830,5830,5830,5830,0
20230913,181500,13169270,5830,5830,5830,5830,0
20230913,181400,13169270,5830,5830,5830,5830,0
20230913,181300,13169270,5830,5830,5830,5830,0
20230913,181200,13169270,5830,5830,5830,5830,0
20230913,181100,13169270,5830,5830,5830,5830,0
20230913,181000,13169270,5830,5830,5830,5830,0
20230913,180900,13169270,5830,5830,5830,5830,0
20230913,180800,13169270,5830,5830,5830,5830,0
20230913,180700,13169270,5830,5830,5830,5830,0
20230913,180600,13169270,5830,5830,5830,5830,0
20230913,180500,13169270,5830,5830,5830,5830,0
20230913,180400,13169270,5830,5830,5830,5830,10
20230913,180300,13169270,5830,5830,5830,5830,0
20230913,180200,13169270,5830,5830,5830,5830,0
20230913,180100,13169270,5830,5830,5830,5830,0
20230913,180000,13169270,5830,5830,5830,5830,0
20230913,175900,13169270,5830,5830,5830,5830,0
20230913,175800,13169270,5830,5830,5830,5830,0
20230913,175700,13169270,5830,5830,5830,5830,0
20230913,175600,13169270,5830,5830,5830,5830,0
20230913,175500,13169270,5830,5830,5830,5830,0
20230913,175400,13169270,5830,5830,5830,5830,0
20230913,175300,13169270,5830,5830,5830,5830,0
20230913,175200,13169270,5830,5830,5830,5830,0
20230913,175100,13169270,5830,5830,5830,5830,0
20230913,175000,13169270,5830,5830,5830,5830,0
20230913,174900,13169270,5830,5830,5830,5830,0
20230913,174800,13169270,5830,5830,5830,5830,0
20230913,174700,13169270,5830,5830,5830,5830,0
20230913,174600,13169270,5830,5830,5830,5830,0
20230913,174500,13169270,5830,5830,5830,5830,0
20230913,174400,13169270,5830,5830,5830,5830,0
20230913,174300,13169270,5830,5830,5830,5830,0
20230913,174200,13169270,5830,5830,5830,5830,0
20230913,174100,13169270,5830,5830,5830,5830,0
20230913,174000,13169270,5830,5830,5830,5830,0
20230913,173900,13169270,5830,5830,5830,5830,0
20230913,173800,13169270,5830,5830,5830,5830,0
20230913,173700,13169270,5830,5830,5830,5830,0
20230913,173600,13169270,5830,5830,5830,5830,0
20230913,173500,13169270,5830,5830,5830,5830,0
20230913,173400,13169270,5830,5830,5830,5830,10
20230913,173300,13169270,5830,5830,5830,5830,0
20230913,173200,13169270,5830,5830,5830,5830,0
20230913,173100,13169270,5830,5830,5830,5830,0
20230913,173000,13169270,5830,5830,5830,5830,0
20230913,172900,13169270,5830,5830,5830,5830,0
20230913,172800,13169270,5830,5830,5830,5830,0
20230913,172700,13169270,5830,5830,5830,5830,0
20230913,172600,13169270,5830,5830,5830,5830,0
20230913,172500,13169270,5830,5830,5830,5830,0
20230913,172400,13169270,5830,5830,5830,5830,0
20230913,172300,13169270,5830,5830,5830,5830,0
20230913,172200,13169270,5830,5830,5830,5830,0
20230913,172100,13169270,5830,5830,5830,5830,0
20230913,172000,13169270,5830,5830,5830,5830,0
20230913,171900,13169270,5830,5830,5830,5830,0
20230913,171800,13169270,5830,5830,5830,5830,0
20230913,171700,13169270,5830,5830,5830,5830,0
20230913,171600,13169270,5830,5830,5830,5830,0
20230913,171500,13169270,5830,5830,5830,5830,0
20230913,171400,13169270,5830,5830,5830,5830,0
20230913,171300,13169270,5830,5830,5830,5830,0
20230913,171200,13169270,5830,5830,5830,5830,0
20230913,171100,13169270,5830,5830,5830,5830,0
20230913,171000,13169270,5830,5830,5830,5830,0
20230913,170900,13169270,5830,5830,5830,5830,0
20230913,170800,13169270,5830,5830,5830,5830,0
20230913,170700,13169270,5830,5830,5830,5830,0
20230913,170600,13169270,5830,5830,5830,5830,0
20230913,170500,13169270,5830,5830,5830,5830,0
20230913,170400,13169270,5830,5830,5830,5830,10
20230913,170300,13169270,5830,5830,5830,5830,0
20230913,170200,13169270,5830,5830,5830,5830,0
20230913,170100,13169270,5830,5830,5830,5830,0
20230913,170000,13169270,5830,5830,5830,5830,0
20230913,165900,13169270,5830,5830,5830,5830,0
20230913,165800,13169270,5830,5830,5830,5830,0
20230913,165700,13169270,5830,5830,5830,5830,0
20230913,165600,13169270,5830,5830,5830,5830,0
20230913,165500,13169270,5830,5830,5830,5830,0
20230913,165400,13169270,5830,5830,5830,5830,0
20230913,165300,13169270,5830,5830,5830,5830,0
20230913,165200,13169270,5830,5830,5830,5830,0
20230913,165100,13169270,5830,5830,5830,5830,0
20230913,165000,13169270,5830,5830,5830,5830,0
20230913,164900,13169270,5830,5830,5830,5830,0
20230913,164800,13169270,5830,5830,5830,5830,0
20230913,164700,13169270,5830,5830,5830,5830,0
20230913,164600,13169270,5830,5830,5830,5830,0
20230913,164500,13169270,5830,5830,5830,5830,0
20230913,164400,13169270,5830,5830,5830,5830,0
20230913,164300,13169270,5830,5830,5830,5830,0
20230913,164200,13169270,5830,5830,5830,5830,0
20230913,164100,13169270,5830,5830,5830,5830,0
20230913,164000,13169270,5830,5830,5830,5830,0
20230913,163900,13169270,5830,5830,5830,5830,0
20230913,163800,13169270,5830,5830,5830,5830,0
20230913,163700,13169270,5830,5830,5830,5830,0
20230913,163600,13169270,5830,5830,5830,5830,0
20230913,163500,13169270,5830,5830,5830,5830,0
20230913,163400,13169270,5830,5830,5830,5830,10
20230913,163300,13169270,5830,5830,5830,5830,0
20230913,163200,13169270,5830,5830,5830,5830,0
20230913,163100,13169270,5830,5830,5830,5830,0
20230913,163000,13169270,5830,5830,5830,5830,0
20230913,162900,13169270,5830,5830,5830,5830,0
20230913,162800,13169270,5830,5830,5830,5830,0
20230913,162700,13169270,5830,5830,5830,5830,0
20230913,162600,13169270,5830,5830,5830,5830,0
20230913,162500,13169270,5830,5830,5830,5830,0
20230913,162400,13169270,5830,5830,5830,5830,0
20230913,162300,13169270,5830,5830,5830,5830,0
20230913,162200,13169270,5830,5830,5830,5830,0
20230913,162100,13169270,5830,5830,5830,5830,0
20230913,162000,13169270,5830,5830,5830,5830,0
20230913,161900,13169270,5830,5830,5830,5830,0
20230913,161800,13169270,5830,5830,5830,5830,0
20230913,161700,13169270,5830,5830,5830,5830,0
20230913,161600,13169270,5830,5830,5830,5830,0
20230913,161500,13169270,5830,5830,5830,5830,0
20230913,161400,13169270,5830,5830,5830,5830,0
20230913,161300,13169270,5830,5830,5830,5830,0
20230913,161200,13169270,5830,5830,5830,5830,0
20230913,161100,13169270,5830,5830,5830,5830,0
20230913,161000,13169270,5830,5830,5830,5830,0
20230913,160900,13169270,5830,5830,5830,5830,0
20230913,160800,13169270,5830,5830,5830,5830,0
20230913,160700,13169270,5830,5830,5830,5830,0
20230913,160600,13169270,5830,5830,5830,5830,0
20230913,160500,13169270,5830,5830,5830,5830,0
20230913,160400,13169270,5830,5830,5830,5830,10
20230913,160300,13169270,5830,5830,5830,5830,0
20230913,160200,13169270,5830,5830,5830,5830,0
20230913,160100,13169270,5830,5830,5830,5830,0
20230913,160000,13169270,5830,5830,5830,5830,0
20230913,155900,13169270,5830,5830,5830,5830,0
20230913,155800,13169270,5830,5830,5830,5830,0
20230913,155700,13169270,5830,5830,5830,5830,0
20230913,155600,13169270,5830,5830,5830,5830,0
20230913,155500,13169270,5830,5830,5830,5830,0
20230913,155400,13169270,5830,5830,5830,5830,0
20230913,155300,13169270,5830,5830,5830,5830,0
20230913,155200,13169270,5830,5830,5830,5830,0
20230913,155100,13169270,5830,5830,5830,5830,0
20230913,155000,13169270,5830,5830,5830,5830,0
20230913,154900,13169270,5830,5830,5830,5830,0
20230913,154800,13169270,5830,5830,5830,5830,0
20230913,154700,13169270,5830,5830,5830,5830,0
20230913,154600,13169270,5830,5830,5830,5830,0
20230913,154500,13169270,5830,5830,5830,5830,0
20230913,154400,13169270,5830,5830,5830,5830,0
20230913,154300,13169270,5830,5830,5830,5830,0
20230913,154200,13169270,5830,5830,5830,5830,0
20230913,154100,13169270,5830,5830,5830,5830,0
20230913,154000,13169270,5830,5830,5830,5830,0
20230913,153900,13169270,5830,5830,5830,5830,0
20230913,153800,13169270,5830,5830,5830,5830,0
20230913,153700,13169270,5830,5830,5830,5830,0
20230913,153600,13169270,5830,5830,5830,5830,0
20230913,153500,13169270,5830,5830,5830,5830,0
20230913,153400,13169270,5830,5830,5830,5830,10
20230913,153300,13169270,5830,5830,5830,5830,0
20230913,153200,13169270,5830,5830,5830,5830,0
20230913,153100,13169270,5830,5830,5830,5830,0
20230913,153000,13169270,5830,5830,5830,5830,10
20230913,152900,13110970,5800,5800,5800,5800,0
20230913,152800,13110970,5800,5800,5800,5800,0
20230913,152700,13110970,5800,5800,5800,5800,0
20230913,152600,13110970,5800,5800,5800,5800,0
20230913,152500,13110970,5800,5800,5800,5800,0
20230913,152400,13110970,5800,5800,5800,5800,0
20230913,152300,13110970,5800,5800,5800,5800,0
20230913,152200,13110970,5800,5800,5800,5800,0
20230913,152100,13110970,5800,5800,5800,5800,0
20230913,152000,13110970,5800,5800,5800,5800,0
20230913,151900,13110970,5800,5800,5800,5800,0
20230913,151800,13110970,5800,5800,5800,5800,0
20230913,151700,13110970,5800,5800,5800,5800,0
20230913,151600,13110970,5800,5800,5800,5800,0
20230913,151500,13110970,5800,5800,5800,5800,0
20230913,151400,13110970,5800,5800,5800,5800,0
20230913,151300,13110970,5800,5800,5800,5800,0
20230913,151200,13110970,5800,5800,5800,5800,0
20230913,151100,13110970,5800,5800,5800,5800,0
20230913,151000,13110970,5800,5800,5800,5800,0
20230913,150900,13110970,5800,5800,5800,5800,0
20230913,150800,13110970,5800,5800,5800,5800,0
20230913,150700,13110970,5800,5800,5800,5800,0
20230913,150600,13110970,5800,5800,5800,5800,0
20230913,150500,13110970,5800,5800,5800,5800,0
20230913,150400,13110970,5800,5800,5800,5800,0
20230913,150300,13110970,5800,5800,5800,5800,0
20230913,150200,13110970,5800,5800,5800,5800,0
20230913,150100,13110970,5800,5800,5800,5800,0
20230913,150000,13110970,5800,5800,5800,5800,0
20230913,145900,13110970,5800,5800,5800,5800,0
20230913,145800,13110970,5800,5800,5800,5800,1
20230913,145700,13105170,5700,5700,5700,5700,0
20230913,145600,13105170,5700,5710,5710,5700,100
20230913,145500,12535070,5650,5650,5650,5650,0
20230913,145400,12535070,5650,5650,5650,5650,0
20230913,145300,12535070,5650,5650,5650,5650,0
20230913,145200,12535070,5650,5650,5650,5650,0
20230913,145100,12535070,5650,5650,5650,5650,0
20230913,145000,12535070,5650,5650,5650,5650,0
20230913,144900,12535070,5650,5650,5650,5650,0
20230913,144800,12535070,5650,5650,5650,5650,0
20230913,144700,12535070,5650,5650,5650,5650,0
20230913,144600,12535070,5650,5650,5650,5650,0
20230913,144500,12535070,5650,5650,5650,5650,0
20230913,144400,12535070,5650,5650,5650,5650,0
20230913,144300,12535070,5650,5650,5650,5650,0
20230913,144200,12535070,5650,5650,5650,5650,0
20230913,144100,12535070,5650,5650,5650,5650,0
20230913,144000,12535070,5650,5650,5650,5650,0
20230913,143900,12535070,5650,5650,5650,5650,0
20230913,143800,12535070,5650,5650,5650,5650,0
20230913,143700,12535070,5650,5650,5650,5650,0
20230913,143600,12535070,5650,5650,5650,5650,0
20230913,143500,12535070,5650,5650,5650,5650,0
20230913,143400,12535070,5650,5650,5650,5650,0
20230913,143300,12535070,5650,5650,5650,5650,0
20230913,143200,12535070,5650,5650,5650,5650,0
20230913,143100,12535070,5650,5650,5650,5650,0
20230913,143000,12535070,5650,5650,5650,5650,0
20230913,142900,12535070,5650,5650,5650,5650,0
20230913,142800,12535070,5650,5650,5650,5650,0
20230913,142700,12535070,5650,5650,5650,5650,0
20230913,142600,12535070,5650,5650,5650,5650,0
20230913,142500,12535070,5650,5650,5650,5650,0
20230913,142400,12535070,5650,5650,5650,5650,0
20230913,142300,12535070,5650,5650,5650,5650,0
20230913,142200,12535070,5650,5650,5650,5650,0
20230913,142100,12535070,5650,5650,5650,5650,0
20230913,142000,12535070,5650,5650,5650,5650,0
20230913,141900,12535070,5650,5650,5650,5650,0
20230913,141800,12535070,5650,5650,5650,5650,0
20230913,141700,12535070,5650,5650,5650,5650,0
20230913,141600,12535070,5650,5650,5650,5650,0
20230913,141500,12535070,5650,5650,5650,5650,0
20230913,141400,12535070,5650,5720,5720,5650,1000
20230913,141300,6861150,5960,5960,5960,5960,0
20230913,141200,6861150,5960,5960,5960,5960,0
20230913,141100,6861150,5960,5960,5960,5960,0
20230913,141000,6861150,5960,5960,5960,5960,0
20230913,140900,6861150,5960,5960,5960,5960,0
20230913,140800,6861150,5960,5960,5960,5960,0
20230913,140700,6861150,5960,5960,5960,5960,0
20230913,140600,6861150,5960,5960,5960,5960,0
20230913,140500,6861150,5960,5960,5960,5960,0
20230913,140400,6861150,5960,5960,5960,5960,0
20230913,140300,6861150,5960,5960,5960,5960,0
20230913,140200,6861150,5960,5960,5960,5960,0
20230913,140100,6861150,5960,5960,5960,5960,0
20230913,140000,6861150,5960,5960,5960,5960,0
20230913,135900,6861150,5960,5960,5960,5960,0
20230913,135800,6861150,5960,5960,5960,5960,0
20230913,135700,6861150,5960,5960,5960,5960,0
20230913,135600,6861150,5960,5960,5960,5960,0
20230913,135500,6861150,5960,5960,5960,5960,0
20230913,135400,6861150,5960,5960,5960,5960,0
20230913,135300,6861150,5960,5960,5960,5960,0
20230913,135200,6861150,5960,5960,5960,5960,0
20230913,135100,6861150,5960,5960,5960,5960,0
20230913,135000,6861150,5960,5960,5960,5960,0
20230913,134900,6861150,5960,5960,5960,5960,0
20230913,134800,6861150,5960,5960,5960,5960,0
20230913,134700,6861150,5960,5960,5960,5960,0
20230913,134600,6861150,5960,5960,5960,5960,0
20230913,134500,6861150,5960,5960,5960,5960,0
20230913,134400,6861150,5960,5960,5960,5960,0
20230913,134300,6861150,5960,5960,5960,5960,0
20230913,134200,6861150,5960,5960,5960,5960,0
20230913,134100,6861150,5960,5960,5960,5960,0
20230913,134000,6861150,5960,5960,5960,5960,0
20230913,133900,6861150,5960,5960,5960,5960,0
20230913,133800,6861150,5960,5960,5960,5960,0
20230913,133700,6861150,5960,5960,5960,5960,0
20230913,133600,6861150,5960,5960,5960,5960,0
20230913,133500,6861150,5960,5960,5960,5960,0
20230913,133400,6861150,5960,5960,5960,5960,0
20230913,133300,6861150,5960,5960,5960,5960,0
20230913,133200,6861150,5960,5960,5960,5960,0
20230913,133100,6861150,5960,5960,5960,5960,0
20230913,133000,6861150,5960,5960,5960,5960,0
20230913,132900,6861150,5960,5960,5960,5960,0
20230913,132800,6861150,5960,5960,5960,5960,0
20230913,132700,6861150,5960,5960,5960,5960,0
20230913,132600,6861150,5960,5960,5960,5960,0
20230913,132500,6861150,5960,5960,5960,5960,0
20230913,132400,6861150,5960,5960,5960,5960,0
20230913,132300,6861150,5960,5960,5960,5960,0
20230913,132200,6861150,5960,5960,5960,5960,0
20230913,132100,6861150,5960,5960,5960,5960,0
20230913,132000,6861150,5960,5960,5960,5960,0
20230913,131900,6861150,5960,5960,5960,5960,0
20230913,131800,6861150,5960,5960,5960,5960,0
20230913,131700,6861150,5960,5960,5960,5960,0
20230913,131600,6861150,5960,5960,5960,5960,0
20230913,131500,6861150,5960,5960,5960,5960,0
20230913,131400,6861150,5960,5960,5960,5960,0
20230913,131300,6861150,5960,5960,5960,5960,0
20230913,131200,6861150,5960,5960,5960,5960,0
20230913,131100,6861150,5960,5960,5960,5960,0
20230913,131000,6861150,5960,5960,5960,5960,0
20230913,130900,6861150,5960,5960,5960,5960,0
20230913,130800,6861150,5960,5960,5960,5960,0
20230913,130700,6861150,5960,5960,5960,5960,0
20230913,130600,6861150,5960,5960,5960,5960,0
20230913,130500,6861150,5960,5960,5960,5960,0
20230913,130400,6861150,5960,5960,5960,5960,0
20230913,130300,6861150,5960,5960,5960,5960,0
20230913,130200,6861150,5960,5960,5960,5960,0
20230913,130100,6861150,5960,5960,5960,5960,0
20230913,130000,6861150,5960,5960,5960,5960,0
20230913,125900,6861150,5960,5960,5960,5960,0
20230913,125800,6861150,5960,5960,5960,5960,0
20230913,125700,6861150,5960,5960,5960,5960,0
20230913,125600,6861150,5960,5960,5960,5960,0
20230913,125500,6861150,5960,5960,5960,5960,0
20230913,125400,6861150,5960,5960,5960,5960,0
20230913,125300,6861150,5960,5960,5960,5960,0
20230913,125200,6861150,5960,5960,5960,5960,0
20230913,125100,6861150,5960,5960,5960,5960,0
20230913,125000,6861150,5960,5960,5960,5960,0
20230913,124900,6861150,5960,5960,5960,5960,0
20230913,124800,6861150,5960,5960,5960,5960,0
20230913,124700,6861150,5960,5960,5960,5960,0
20230913,124600,6861150,5960,5960,5960,5960,0
20230913,124500,6861150,5960,5960,5960,5960,0
20230913,124400,6861150,5960,5960,5960,5960,0
20230913,124300,6861150,5960,5960,5960,5960,0
20230913,124200,6861150,5960,5960,5960,5960,0
20230913,124100,6861150,5960,5960,5960,5960,0
20230913,124000,6861150,5960,5960,5960,5960,0
20230913,123900,6861150,5960,5960,5960,5960,0
20230913,123800,6861150,5960,5960,5960,5960,0
20230913,123700,6861150,5960,5960,5960,5960,0
20230913,123600,6861150,5960,5960,5960,5960,0
20230913,123500,6861150,5960,5960,5960,5960,0
20230913,123400,6861150,5960,5960,5960,5960,0
20230913,123300,6861150,5960,5960,5960,5960,0
20230913,123200,6861150,5960,5960,5960,5960,0
20230913,123100,6861150,5960,5960,5960,5960,0
20230913,123000,6861150,5960,5960,5960,5960,0
20230913,122900,6861150,5960,5960,5960,5960,0
20230913,122800,6861150,5960,5960,5960,5960,0
20230913,122700,6861150,5960,5960,5960,5960,0
20230913,122600,6861150,5960,5960,5960,5960,0
20230913,122500,6861150,5960,5960,5960,5960,0
20230913,122400,6861150,5960,5960,5960,5960,0
20230913,122300,6861150,5960,5960,5960,5960,0
20230913,122200,6861150,5960,5960,5960,5960,0
20230913,122100,6861150,5960,5960,5960,5960,0
20230913,122000,6861150,5960,5960,5960,5960,0
20230913,121900,6861150,5960,5960,5960,5960,0
20230913,121800,6861150,5960,5960,5960,5960,0
20230913,121700,6861150,5960,5960,5960,5960,0
20230913,121600,6861150,5960,5960,5960,5960,0
20230913,121500,6861150,5960,5960,5960,5960,0
20230913,121400,6861150,5960,5960,5960,5960,0
20230913,121300,6861150,5960,5960,5960,5960,0
20230913,121200,6861150,5960,5960,5960,5960,0
20230913,121100,6861150,5960,5960,5960,5960,0
20230913,121000,6861150,5960,5960,5960,5960,0
20230913,120900,6861150,5960,5960,5960,5960,0
20230913,120800,6861150,5960,5960,5960,5960,0
20230913,120700,6861150,5960,5960,5960,5960,0
20230913,120600,6861150,5960,5960,5960,5960,0
20230913,120500,6861150,5960,5960,5960,5960,0
20230913,120400,6861150,5960,5960,5960,5960,0
20230913,120300,6861150,5960,5960,5960,5960,0
20230913,120200,6861150,5960,5960,5960,5960,0
20230913,120100,6861150,5960,5960,5960,5960,0
20230913,120000,6861150,5960,5960,5960,5960,0
20230913,115900,6861150,5960,5960,5960,5960,0
20230913,115800,6861150,5960,5960,5960,5960,0
20230913,115700,6861150,5960,5960,5960,5960,0
20230913,115600,6861150,5960,5960,5960,5960,0
20230913,115500,6861150,5960,5960,5960,5960,0
20230913,115400,6861150,5960,5960,5960,5960,0
20230913,115300,6861150,5960,5960,5960,5960,0
20230913,115200,6861150,5960,5960,5960,5960,0
20230913,115100,6861150,5960,5960,5960,5960,0
20230913,115000,6861150,5960,5960,5960,5960,0
20230913,114900,6861150,5960,5960,5960,5960,0
20230913,114800,6861150,5960,5960,5960,5960,0
20230913,114700,6861150,5960,5960,5960,5960,0
20230913,114600,6861150,5960,5960,5960,5960,0
20230913,114500,6861150,5960,5960,5960,5960,0
20230913,114400,6861150,5960,5960,5960,5960,0
20230913,114300,6861150,5960,5960,5960,5960,0
20230913,114200,6861150,5960,5960,5960,5960,0
20230913,114100,6861150,5960,5960,5960,5960,0
20230913,114000,6861150,5960,5960,5960,5960,0
20230913,113900,6861150,5960,5960,5960,5960,0
20230913,113800,6861150,5960,5960,5960,5960,0
20230913,113700,6861150,5960,5960,5960,5960,0
20230913,113600,6861150,5960,5960,5960,5960,0
20230913,113500,6861150,5960,5960,5960,5960,0
20230913,113400,6861150,5960,5960,5960,5960,0
20230913,113300,6861150,5960,5960,5960,5960,0
20230913,113200,6861150,5960,5960,5960,5960,0
20230913,113100,6861150,5960,5960,5960,5960,0
20230913,113000,6861150,5960,5960,5960,5960,0
20230913,112900,6861150,5960,5960,5960,5960,0
20230913,112800,6861150,5960,5960,5960,5960,0
20230913,112700,6861150,5960,5960,5960,5960,0
20230913,112600,6861150,5960,5960,5960,5960,0
20230913,112500,6861150,5960,5960,5960,5960,0
20230913,112400,6861150,5960,5960,5960,5960,0
20230913,112300,6861150,5960,5960,5960,5960,0
20230913,112200,6861150,5960,5960,5960,5960,0
20230913,112100,6861150,5960,5960,5960,5960,0
20230913,112000,6861150,5960,5960,5960,5960,0
20230913,111900,6861150,5960,5960,5960,5960,0
20230913,111800,6861150,5960,5960,5960,5960,0
20230913,111700,6861150,5960,5960,5960,5960,0
20230913,111600,6861150,5960,5960,5960,5960,0
20230913,111500,6861150,5960,5960,5960,5960,0
20230913,111400,6861150,5960,5960,5960,5960,0
20230913,111300,6861150,5960,5960,5960,5960,0
20230913,111200,6861150,5960,5960,5960,5960,0
20230913,111100,6861150,5960,5960,5960,5960,0
20230913,111000,6861150,5960,5960,5960,5960,0
20230913,110900,6861150,5960,5960,5960,5960,0
20230913,110800,6861150,5960,5960,5960,5960,0
20230913,110700,6861150,5960,5960,5960,5960,0
20230913,110600,6861150,5960,5960,5960,5960,0
20230913,110500,6861150,5960,5960,5960,5960,0
20230913,110400,6861150,5960,5960,5960,5960,0
20230913,110300,6861150,5960,5960,5960,5960,0
20230913,110200,6861150,5960,5960,5960,5960,0
20230913,110100,6861150,5960,5960,5960,5960,0
20230913,110000,6861150,5960,5960,5960,5960,0
20230913,105900,6861150,5960,5960,5960,5960,0
20230913,105800,6861150,5960,5960,5960,5960,0
20230913,105700,6861150,5960,5960,5960,5960,1
20230913,105600,6855190,5700,5700,5700,5700,0
20230913,105500,6855190,5700,5700,5700,5700,0
20230913,105400,6855190,5700,5700,5700,5700,0
20230913,105300,6855190,5700,5700,5700,5700,0
20230913,105200,6855190,5700,5700,5700,5700,0
20230913,105100,6855190,5700,5720,5720,5700,200
20230913,105000,5714790,6000,6000,6000,6000,0
20230913,104900,5714790,6000,6000,6000,6000,0
20230913,104800,5714790,6000,6000,6000,6000,0
20230913,104700,5714790,6000,6000,6000,6000,0
20230913,104600,5714790,6000,6000,6000,6000,0
20230913,104500,5714790,6000,6000,6000,6000,0
20230913,104400,5714790,6000,6000,6000,6000,0
20230913,104300,5714790,6000,6000,6000,6000,0
20230913,104200,5714790,6000,6000,6000,6000,0
20230913,104100,5714790,6000,6000,6000,6000,0
20230913,104000,5714790,6000,6000,6000,6000,1
20230913,103900,5708790,5700,5720,5720,5700,1000
20230913,103800,6090,6090,6090,6090,6090,0
20230913,103700,6090,6090,6090,6090,6090,0
20230913,103600,6090,6090,6090,6090,6090,0
20230913,103500,6090,6090,6090,6090,6090,0
20230913,103400,6090,6090,6090,6090,6090,0
20230913,103300,6090,6090,6090,6090,6090,0
20230913,103200,6090,6090,6090,6090,6090,0
20230913,103100,6090,6090,6090,6090,6090,0
20230913,103000,6090,6090,6090,6090,6090,0
20230913,102900,6090,6090,6090,6090,6090,0
20230913,102800,6090,6090,6090,6090,6090,0
20230913,102700,6090,6090,6090,6090,6090,0
20230913,102600,6090,6090,6090,6090,6090,0
20230913,102500,6090,6090,6090,6090,6090,0
20230913,102400,6090,6090,6090,6090,6090,0
20230913,102300,6090,6090,6090,6090,6090,0
20230913,102200,6090,6090,6090,6090,6090,0
20230913,102100,6090,6090,6090,6090,6090,0
20230913,102000,6090,6090,6090,6090,6090,0
20230913,101900,6090,6090,6090,6090,6090,0
20230913,101800,6090,6090,6090,6090,6090,0
20230913,101700,6090,6090,6090,6090,6090,0
20230913,101600,6090,6090,6090,6090,6090,0
20230913,101500,6090,6090,6090,6090,6090,0
20230913,101400,6090,6090,6090,6090,6090,0
20230913,101300,6090,6090,6090,6090,6090,0
20230913,101200,6090,6090,6090,6090,6090,0
20230913,101100,6090,6090,6090,6090,6090,0
20230913,101000,6090,6090,6090,6090,6090,0
20230913,100900,6090,6090,6090,6090,6090,0
20230913,100800,6090,6090,6090,6090,6090,0
20230913,100700,6090,6090,6090,6090,6090,0
20230913,100600,6090,6090,6090,6090,6090,0
20230913,100500,6090,6090,6090,6090,6090,0
20230913,100400,6090,6090,6090,6090,6090,0
20230913,100300,6090,6090,6090,6090,6090,0
20230913,100200,6090,6090,6090,6090,6090,0
20230913,100100,6090,6090,6090,6090,6090,0
20230913,100000,6090,6090,6090,6090,6090,0
20230913,095900,6090,6090,6090,6090,6090,0
20230913,095800,6090,6090,6090,6090,6090,0
20230913,095700,6090,6090,6090,6090,6090,0
20230913,095600,6090,6090,6090,6090,6090,0
20230913,095500,6090,6090,6090,6090,6090,0
20230913,095400,6090,6090,6090,6090,6090,0
20230913,095300,6090,6090,6090,6090,6090,0
20230913,095200,6090,6090,6090,6090,6090,0
20230913,095100,6090,6090,6090,6090,6090,0
20230913,095000,6090,6090,6090,6090,6090,0
20230913,094900,6090,6090,6090,6090,6090,0
20230913,094800,6090,6090,6090,6090,6090,0
20230913,094700,6090,6090,6090,6090,6090,0
20230913,094600,6090,6090,6090,6090,6090,0
20230913,094500,6090,6090,6090,6090,6090,0
20230913,094400,6090,6090,6090,6090,6090,0
20230913,094300,6090,6090,6090,6090,6090,0
20230913,094200,6090,6090,6090,6090,6090,0
20230913,094100,6090,6090,6090,6090,6090,0
20230913,094000,6090,6090,6090,6090,6090,0
20230913,093900,6090,6090,6090,6090,6090,0
20230913,093800,6090,6090,6090,6090,6090,0
20230913,093700,6090,6090,6090,6090,6090,0
20230913,093600,6090,6090,6090,6090,6090,0
20230913,093500,6090,6090,6090,6090,6090,0
20230913,093400,6090,6090,6090,6090,6090,0
20230913,093300,6090,6090,6090,6090,6090,0
20230913,093200,6090,6090,6090,6090,6090,0
20230913,093100,6090,6090,6090,6090,6090,0
20230913,093000,6090,6090,6090,6090,6090,0
20230913,092900,6090,6090,6090,6090,6090,0
20230913,092800,6090,6090,6090,6090,6090,0
20230913,092700,6090,6090,6090,6090,6090,0
20230913,092600,6090,6090,6090,6090,6090,0
20230913,092500,6090,6090,6090,6090,6090,0
20230913,092400,6090,6090,6090,6090,6090,0
20230913,092300,6090,6090,6090,6090,6090,0
20230913,092200,6090,6090,6090,6090,6090,0
20230913,092100,6090,6090,6090,6090,6090,0
20230913,092000,6090,6090,6090,6090,6090,0
20230913,091900,6090,6090,6090,6090,6090,0
20230913,091800,6090,6090,6090,6090,6090,0
20230913,091700,6090,6090,6090,6090,6090,0
20230913,091600,6090,6090,6090,6090,6090,0
20230913,091500,6090,6090,6090,6090,6090,0
20230913,091400,6090,6090,6090,6090,6090,0
20230913,091300,6090,6090,6090,6090,6090,0
20230913,091200,6090,6090,6090,6090,6090,0
20230913,091100,6090,6090,6090,6090,6090,0
20230913,091000,6090,6090,6090,6090,6090,0
20230913,090900,6090,6090,6090,6090,6090,0
20230913,090800,6090,6090,6090,6090,6090,0
20230913,090700,6090,6090,6090,6090,6090,0
20230913,090600,6090,6090,6090,6090,6090,0
20230913,090500,6090,6090,6090,6090,6090,0
20230913,090400,6090,6090,6090,6090,6090,0
20230913,090300,6090,6090,6090,6090,6090,0
20230913,090200,6090,6090,6090,6090,6090,0
20230913,090100,6090,6090,6090,6090,6090,0
20230913,090000,6090,6090,6090,6090,6090,1