stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202500,12261700,5760,5760,5760,5760,1
20230922,202400,12261700,5760,5760,5760,5760,0
20230922,202300,12261700,5760,5760,5760,5760,0
20230922,202200,12261700,5760,5760,5760,5760,0
20230922,202100,12261700,5760,5760,5760,5760,0
20230922,202000,12261700,5760,5760,5760,5760,0
20230922,201900,12261700,5760,5760,5760,5760,0
20230922,201800,12261700,5760,5760,5760,5760,0
20230922,201700,12261700,5760,5760,5760,5760,0
20230922,201600,12261700,5760,5760,5760,5760,0
20230922,201500,12261700,5760,5760,5760,5760,0
20230922,201400,12261700,5760,5760,5760,5760,0
20230922,201300,12261700,5760,5760,5760,5760,0
20230922,201200,12261700,5760,5760,5760,5760,0
20230922,201100,12261700,5760,5760,5760,5760,0
20230922,201000,12261700,5760,5760,5760,5760,0
20230922,200900,12261700,5760,5760,5760,5760,0
20230922,200800,12261700,5760,5760,5760,5760,0
20230922,200700,12261700,5760,5760,5760,5760,0
20230922,200600,12261700,5760,5760,5760,5760,0
20230922,200500,12261700,5760,5760,5760,5760,0
20230922,200400,12261700,5760,5760,5760,5760,0
20230922,200300,12261700,5760,5760,5760,5760,0
20230922,200200,12261700,5760,5760,5760,5760,0
20230922,200100,12261700,5760,5760,5760,5760,0
20230922,200000,12261700,5760,5760,5760,5760,0
20230922,195900,12261700,5760,5760,5760,5760,0
20230922,195800,12261700,5760,5760,5760,5760,0
20230922,195700,12261700,5760,5760,5760,5760,0
20230922,195600,12261700,5760,5760,5760,5760,0
20230922,195500,12261700,5760,5760,5760,5760,1
20230922,195400,12261700,5760,5760,5760,5760,0
20230922,195300,12261700,5760,5760,5760,5760,0
20230922,195200,12261700,5760,5760,5760,5760,0
20230922,195100,12261700,5760,5760,5760,5760,0
20230922,195000,12261700,5760,5760,5760,5760,0
20230922,194900,12261700,5760,5760,5760,5760,0
20230922,194800,12261700,5760,5760,5760,5760,0
20230922,194700,12261700,5760,5760,5760,5760,0
20230922,194600,12261700,5760,5760,5760,5760,0
20230922,194500,12261700,5760,5760,5760,5760,0
20230922,194400,12261700,5760,5760,5760,5760,0
20230922,194300,12261700,5760,5760,5760,5760,0
20230922,194200,12261700,5760,5760,5760,5760,0
20230922,194100,12261700,5760,5760,5760,5760,0
20230922,194000,12261700,5760,5760,5760,5760,0
20230922,193900,12261700,5760,5760,5760,5760,0
20230922,193800,12261700,5760,5760,5760,5760,0
20230922,193700,12261700,5760,5760,5760,5760,0
20230922,193600,12261700,5760,5760,5760,5760,0
20230922,193500,12261700,5760,5760,5760,5760,0
20230922,193400,12261700,5760,5760,5760,5760,0
20230922,193300,12261700,5760,5760,5760,5760,0
20230922,193200,12261700,5760,5760,5760,5760,0
20230922,193100,12261700,5760,5760,5760,5760,0
20230922,193000,12261700,5760,5760,5760,5760,0
20230922,192900,12261700,5760,5760,5760,5760,0
20230922,192800,12261700,5760,5760,5760,5760,0
20230922,192700,12261700,5760,5760,5760,5760,0
20230922,192600,12261700,5760,5760,5760,5760,0
20230922,192500,12261700,5760,5760,5760,5760,1
20230922,192400,12261700,5760,5760,5760,5760,0
20230922,192300,12261700,5760,5760,5760,5760,0
20230922,192200,12261700,5760,5760,5760,5760,0
20230922,192100,12261700,5760,5760,5760,5760,0
20230922,192000,12261700,5760,5760,5760,5760,0
20230922,191900,12261700,5760,5760,5760,5760,0
20230922,191800,12261700,5760,5760,5760,5760,0
20230922,191700,12261700,5760,5760,5760,5760,0
20230922,191600,12261700,5760,5760,5760,5760,0
20230922,191500,12261700,5760,5760,5760,5760,0
20230922,191400,12261700,5760,5760,5760,5760,0
20230922,191300,12261700,5760,5760,5760,5760,0
20230922,191200,12261700,5760,5760,5760,5760,0
20230922,191100,12261700,5760,5760,5760,5760,0
20230922,191000,12261700,5760,5760,5760,5760,0
20230922,190900,12261700,5760,5760,5760,5760,0
20230922,190800,12261700,5760,5760,5760,5760,0
20230922,190700,12261700,5760,5760,5760,5760,0
20230922,190600,12261700,5760,5760,5760,5760,0
20230922,190500,12261700,5760,5760,5760,5760,0
20230922,190400,12261700,5760,5760,5760,5760,0
20230922,190300,12261700,5760,5760,5760,5760,0
20230922,190200,12261700,5760,5760,5760,5760,0
20230922,190100,12261700,5760,5760,5760,5760,0
20230922,190000,12261700,5760,5760,5760,5760,0
20230922,185900,12261700,5760,5760,5760,5760,0
20230922,185800,12261700,5760,5760,5760,5760,0
20230922,185700,12261700,5760,5760,5760,5760,0
20230922,185600,12261700,5760,5760,5760,5760,0
20230922,185500,12261700,5760,5760,5760,5760,1
20230922,185400,12261700,5760,5760,5760,5760,0
20230922,185300,12261700,5760,5760,5760,5760,0
20230922,185200,12261700,5760,5760,5760,5760,0
20230922,185100,12261700,5760,5760,5760,5760,0
20230922,185000,12261700,5760,5760,5760,5760,0
20230922,184900,12261700,5760,5760,5760,5760,0
20230922,184800,12261700,5760,5760,5760,5760,0
20230922,184700,12261700,5760,5760,5760,5760,0
20230922,184600,12261700,5760,5760,5760,5760,0
20230922,184500,12261700,5760,5760,5760,5760,0
20230922,184400,12261700,5760,5760,5760,5760,0
20230922,184300,12261700,5760,5760,5760,5760,0
20230922,184200,12261700,5760,5760,5760,5760,0
20230922,184100,12261700,5760,5760,5760,5760,0
20230922,184000,12261700,5760,5760,5760,5760,0
20230922,183900,12261700,5760,5760,5760,5760,0
20230922,183800,12261700,5760,5760,5760,5760,0
20230922,183700,12261700,5760,5760,5760,5760,0
20230922,183600,12261700,5760,5760,5760,5760,0
20230922,183500,12261700,5760,5760,5760,5760,0
20230922,183400,12261700,5760,5760,5760,5760,0
20230922,183300,12261700,5760,5760,5760,5760,0
20230922,183200,12261700,5760,5760,5760,5760,0
20230922,183100,12261700,5760,5760,5760,5760,0
20230922,183000,12261700,5760,5760,5760,5760,0
20230922,182900,12261700,5760,5760,5760,5760,0
20230922,182800,12261700,5760,5760,5760,5760,0
20230922,182700,12261700,5760,5760,5760,5760,0
20230922,182600,12261700,5760,5760,5760,5760,0
20230922,182500,12261700,5760,5760,5760,5760,1
20230922,182400,12261700,5760,5760,5760,5760,0
20230922,182300,12261700,5760,5760,5760,5760,0
20230922,182200,12261700,5760,5760,5760,5760,0
20230922,182100,12261700,5760,5760,5760,5760,0
20230922,182000,12261700,5760,5760,5760,5760,0
20230922,181900,12261700,5760,5760,5760,5760,0
20230922,181800,12261700,5760,5760,5760,5760,0
20230922,181700,12261700,5760,5760,5760,5760,0
20230922,181600,12261700,5760,5760,5760,5760,0
20230922,181500,12261700,5760,5760,5760,5760,0
20230922,181400,12261700,5760,5760,5760,5760,0
20230922,181300,12261700,5760,5760,5760,5760,0
20230922,181200,12261700,5760,5760,5760,5760,0
20230922,181100,12261700,5760,5760,5760,5760,0
20230922,181000,12261700,5760,5760,5760,5760,0
20230922,180900,12261700,5760,5760,5760,5760,0
20230922,180800,12261700,5760,5760,5760,5760,0
20230922,180700,12261700,5760,5760,5760,5760,0
20230922,180600,12261700,5760,5760,5760,5760,0
20230922,180500,12261700,5760,5760,5760,5760,0
20230922,180400,12261700,5760,5760,5760,5760,0
20230922,180300,12261700,5760,5760,5760,5760,0
20230922,180200,12261700,5760,5760,5760,5760,0
20230922,180100,12261700,5760,5760,5760,5760,0
20230922,180000,12261700,5760,5760,5760,5760,0
20230922,175900,12261700,5760,5760,5760,5760,0
20230922,175800,12261700,5760,5760,5760,5760,0
20230922,175700,12261700,5760,5760,5760,5760,0
20230922,175600,12261700,5760,5760,5760,5760,0
20230922,175500,12261700,5760,5760,5760,5760,1
20230922,175400,12261700,5760,5760,5760,5760,0
20230922,175300,12261700,5760,5760,5760,5760,0
20230922,175200,12261700,5760,5760,5760,5760,0
20230922,175100,12261700,5760,5760,5760,5760,0
20230922,175000,12261700,5760,5760,5760,5760,0
20230922,174900,12261700,5760,5760,5760,5760,0
20230922,174800,12261700,5760,5760,5760,5760,0
20230922,174700,12261700,5760,5760,5760,5760,0
20230922,174600,12261700,5760,5760,5760,5760,0
20230922,174500,12261700,5760,5760,5760,5760,0
20230922,174400,12261700,5760,5760,5760,5760,0
20230922,174300,12261700,5760,5760,5760,5760,0
20230922,174200,12261700,5760,5760,5760,5760,0
20230922,174100,12261700,5760,5760,5760,5760,0
20230922,174000,12261700,5760,5760,5760,5760,0
20230922,173900,12261700,5760,5760,5760,5760,0
20230922,173800,12261700,5760,5760,5760,5760,0
20230922,173700,12261700,5760,5760,5760,5760,0
20230922,173600,12261700,5760,5760,5760,5760,0
20230922,173500,12261700,5760,5760,5760,5760,0
20230922,173400,12261700,5760,5760,5760,5760,0
20230922,173300,12261700,5760,5760,5760,5760,0
20230922,173200,12261700,5760,5760,5760,5760,0
20230922,173100,12261700,5760,5760,5760,5760,0
20230922,173000,12261700,5760,5760,5760,5760,0
20230922,172900,12261700,5760,5760,5760,5760,0
20230922,172800,12261700,5760,5760,5760,5760,0
20230922,172700,12261700,5760,5760,5760,5760,0
20230922,172600,12261700,5760,5760,5760,5760,0
20230922,172500,12261700,5760,5760,5760,5760,1
20230922,172400,12261700,5760,5760,5760,5760,0
20230922,172300,12261700,5760,5760,5760,5760,0
20230922,172200,12261700,5760,5760,5760,5760,0
20230922,172100,12261700,5760,5760,5760,5760,0
20230922,172000,12261700,5760,5760,5760,5760,0
20230922,171900,12261700,5760,5760,5760,5760,0
20230922,171800,12261700,5760,5760,5760,5760,0
20230922,171700,12261700,5760,5760,5760,5760,0
20230922,171600,12261700,5760,5760,5760,5760,0
20230922,171500,12261700,5760,5760,5760,5760,0
20230922,171400,12261700,5760,5760,5760,5760,0
20230922,171300,12261700,5760,5760,5760,5760,0
20230922,171200,12261700,5760,5760,5760,5760,0
20230922,171100,12261700,5760,5760,5760,5760,0
20230922,171000,12261700,5760,5760,5760,5760,0
20230922,170900,12261700,5760,5760,5760,5760,0
20230922,170800,12261700,5760,5760,5760,5760,0
20230922,170700,12261700,5760,5760,5760,5760,0
20230922,170600,12261700,5760,5760,5760,5760,0
20230922,170500,12261700,5760,5760,5760,5760,0
20230922,170400,12261700,5760,5760,5760,5760,0
20230922,170300,12261700,5760,5760,5760,5760,0
20230922,170200,12261700,5760,5760,5760,5760,0
20230922,170100,12261700,5760,5760,5760,5760,0
20230922,170000,12261700,5760,5760,5760,5760,0
20230922,165900,12261700,5760,5760,5760,5760,0
20230922,165800,12261700,5760,5760,5760,5760,0
20230922,165700,12261700,5760,5760,5760,5760,0
20230922,165600,12261700,5760,5760,5760,5760,0
20230922,165500,12261700,5760,5760,5760,5760,1
20230922,165400,12261700,5760,5760,5760,5760,0
20230922,165300,12261700,5760,5760,5760,5760,0
20230922,165200,12261700,5760,5760,5760,5760,0
20230922,165100,12261700,5760,5760,5760,5760,0
20230922,165000,12261700,5760,5760,5760,5760,0
20230922,164900,12261700,5760,5760,5760,5760,0
20230922,164800,12261700,5760,5760,5760,5760,0
20230922,164700,12261700,5760,5760,5760,5760,0
20230922,164600,12261700,5760,5760,5760,5760,0
20230922,164500,12261700,5760,5760,5760,5760,0
20230922,164400,12261700,5760,5760,5760,5760,0
20230922,164300,12261700,5760,5760,5760,5760,0
20230922,164200,12261700,5760,5760,5760,5760,0
20230922,164100,12261700,5760,5760,5760,5760,0
20230922,164000,12261700,5760,5760,5760,5760,0
20230922,163900,12261700,5760,5760,5760,5760,0
20230922,163800,12261700,5760,5760,5760,5760,0
20230922,163700,12261700,5760,5760,5760,5760,0
20230922,163600,12261700,5760,5760,5760,5760,0
20230922,163500,12261700,5760,5760,5760,5760,0
20230922,163400,12261700,5760,5760,5760,5760,0
20230922,163300,12261700,5760,5760,5760,5760,0
20230922,163200,12261700,5760,5760,5760,5760,0
20230922,163100,12261700,5760,5760,5760,5760,0
20230922,163000,12261700,5760,5760,5760,5760,0
20230922,162900,12261700,5760,5760,5760,5760,0
20230922,162800,12261700,5760,5760,5760,5760,0
20230922,162700,12261700,5760,5760,5760,5760,0
20230922,162600,12261700,5760,5760,5760,5760,0
20230922,162500,12261700,5760,5760,5760,5760,1
20230922,162400,12261700,5760,5760,5760,5760,0
20230922,162300,12261700,5760,5760,5760,5760,0
20230922,162200,12261700,5760,5760,5760,5760,0
20230922,162100,12261700,5760,5760,5760,5760,0
20230922,162000,12261700,5760,5760,5760,5760,0
20230922,161900,12261700,5760,5760,5760,5760,0
20230922,161800,12261700,5760,5760,5760,5760,0
20230922,161700,12261700,5760,5760,5760,5760,0
20230922,161600,12261700,5760,5760,5760,5760,0
20230922,161500,12261700,5760,5760,5760,5760,0
20230922,161400,12261700,5760,5760,5760,5760,0
20230922,161300,12261700,5760,5760,5760,5760,0
20230922,161200,12261700,5760,5760,5760,5760,0
20230922,161100,12261700,5760,5760,5760,5760,0
20230922,161000,12261700,5760,5760,5760,5760,0
20230922,160900,12261700,5760,5760,5760,5760,0
20230922,160800,12261700,5760,5760,5760,5760,0
20230922,160700,12261700,5760,5760,5760,5760,0
20230922,160600,12261700,5760,5760,5760,5760,0
20230922,160500,12261700,5760,5760,5760,5760,0
20230922,160400,12261700,5760,5760,5760,5760,0
20230922,160300,12261700,5760,5760,5760,5760,0
20230922,160200,12261700,5760,5760,5760,5760,0
20230922,160100,12261700,5760,5760,5760,5760,0
20230922,160000,12261700,5760,5760,5760,5760,0
20230922,155900,12261700,5760,5760,5760,5760,0
20230922,155800,12261700,5760,5760,5760,5760,0
20230922,155700,12261700,5760,5760,5760,5760,0
20230922,155600,12261700,5760,5760,5760,5760,0
20230922,155500,12261700,5760,5760,5760,5760,1
20230922,155400,12261700,5760,5760,5760,5760,0
20230922,155300,12261700,5760,5760,5760,5760,0
20230922,155200,12261700,5760,5760,5760,5760,0
20230922,155100,12261700,5760,5760,5760,5760,0
20230922,155000,12261700,5760,5760,5760,5760,0
20230922,154900,12261700,5760,5760,5760,5760,0
20230922,154800,12261700,5760,5760,5760,5760,0
20230922,154700,12261700,5760,5760,5760,5760,0
20230922,154600,12261700,5760,5760,5760,5760,0
20230922,154500,12261700,5760,5760,5760,5760,0
20230922,154400,12261700,5760,5760,5760,5760,0
20230922,154300,12261700,5760,5760,5760,5760,0
20230922,154200,12261700,5760,5760,5760,5760,0
20230922,154100,12261700,5760,5760,5760,5760,0
20230922,154000,12261700,5760,5760,5760,5760,0
20230922,153900,12261700,5760,5760,5760,5760,0
20230922,153800,12261700,5760,5760,5760,5760,0
20230922,153700,12261700,5760,5760,5760,5760,0
20230922,153600,12261700,5760,5760,5760,5760,0
20230922,153500,12261700,5760,5760,5760,5760,0
20230922,153400,12261700,5760,5760,5760,5760,0
20230922,153300,12261700,5760,5760,5760,5760,0
20230922,153200,12261700,5760,5760,5760,5760,0
20230922,153100,12261700,5760,5760,5760,5760,0
20230922,153000,12261700,5760,5760,5760,5760,0
20230922,152900,12261700,5760,5760,5760,5760,0
20230922,152800,12261700,5760,5760,5760,5760,0
20230922,152700,12261700,5760,5760,5760,5760,0
20230922,152600,12261700,5760,5760,5760,5760,0
20230922,152500,12261700,5760,5760,5760,5760,0
20230922,152400,12261700,5760,5760,5760,5760,0
20230922,152300,12261700,5760,5760,5760,5760,0
20230922,152200,12261700,5760,5760,5760,5760,0
20230922,152100,12261700,5760,5760,5760,5760,0
20230922,152000,12261700,5760,5760,5760,5760,0
20230922,151900,12261700,5760,5760,5760,5760,0
20230922,151800,12261700,5760,5760,5760,5760,0
20230922,151700,12261700,5760,5760,5760,5760,0
20230922,151600,12261700,5760,5760,5760,5760,0
20230922,151500,12261700,5760,5760,5760,5760,0
20230922,151400,12261700,5760,5760,5760,5760,0
20230922,151300,12261700,5760,5760,5760,5760,0
20230922,151200,12261700,5760,5760,5760,5760,0
20230922,151100,12261700,5760,5760,5760,5760,0
20230922,151000,12261700,5760,5760,5760,5760,0
20230922,150900,12261700,5760,5760,5760,5760,0
20230922,150800,12261700,5760,5760,5760,5760,0
20230922,150700,12261700,5760,5760,5760,5760,0
20230922,150600,12261700,5760,5760,5760,5760,0
20230922,150500,12261700,5760,5760,5760,5760,0
20230922,150400,12261700,5760,5760,5760,5760,0
20230922,150300,12261700,5760,5760,5760,5760,0
20230922,150200,12261700,5760,5760,5760,5760,0
20230922,150100,12261700,5760,5760,5760,5760,0
20230922,150000,12261700,5760,5760,5760,5760,0
20230922,145900,12261700,5760,5760,5760,5760,0
20230922,145800,12261700,5760,5760,5760,5760,0
20230922,145700,12261700,5760,5760,5760,5760,1
20230922,145600,12255940,5670,5670,5670,5670,0
20230922,145500,12255940,5670,5670,5670,5670,0
20230922,145400,12255940,5670,5670,5670,5670,171
20230922,145300,11286370,5670,5670,5670,5670,0
20230922,145200,11286370,5670,5670,5670,5670,0
20230922,145100,11286370,5670,5670,5670,5670,0
20230922,145000,11286370,5670,5670,5670,5670,0
20230922,144900,11286370,5670,5670,5670,5670,8
20230922,144800,11241010,5770,5770,5770,5770,0
20230922,144700,11241010,5770,5770,5770,5770,0
20230922,144600,11241010,5770,5770,5770,5770,0
20230922,144500,11241010,5770,5770,5770,5770,0
20230922,144400,11241010,5770,5770,5770,5770,0
20230922,144300,11241010,5770,5770,5770,5770,0
20230922,144200,11241010,5770,5770,5770,5770,0
20230922,144100,11241010,5770,5770,5770,5770,0
20230922,144000,11241010,5770,5770,5770,5770,0
20230922,143900,11241010,5770,5770,5770,5770,0
20230922,143800,11241010,5770,5770,5770,5770,0
20230922,143700,11241010,5770,5770,5770,5770,0
20230922,143600,11241010,5770,5770,5770,5770,0
20230922,143500,11241010,5770,5770,5770,5770,0
20230922,143400,11241010,5770,5770,5770,5770,0
20230922,143300,11241010,5770,5770,5770,5770,0
20230922,143200,11241010,5770,5770,5770,5770,0
20230922,143100,11241010,5770,5770,5770,5770,0
20230922,143000,11241010,5770,5770,5770,5770,0
20230922,142900,11241010,5770,5770,5770,5770,0
20230922,142800,11241010,5770,5770,5770,5770,0
20230922,142700,11241010,5770,5770,5770,5770,0
20230922,142600,11241010,5770,5770,5770,5770,0
20230922,142500,11241010,5770,5770,5770,5770,0
20230922,142400,11241010,5770,5770,5770,5770,0
20230922,142300,11241010,5770,5770,5770,5770,0
20230922,142200,11241010,5770,5770,5770,5770,0
20230922,142100,11241010,5770,5770,5770,5770,0
20230922,142000,11241010,5770,5770,5770,5770,0
20230922,141900,11241010,5770,5770,5770,5770,0
20230922,141800,11241010,5770,5770,5770,5770,0
20230922,141700,11241010,5770,5770,5770,5770,0
20230922,141600,11241010,5770,5770,5770,5770,0
20230922,141500,11241010,5770,5770,5770,5770,0
20230922,141400,11241010,5770,5770,5770,5770,0
20230922,141300,11241010,5770,5770,5770,5770,0
20230922,141200,11241010,5770,5770,5770,5770,0
20230922,141100,11241010,5770,5770,5770,5770,0
20230922,141000,11241010,5770,5770,5770,5770,1
20230922,140900,11235240,5680,5680,5680,5680,0
20230922,140800,11235240,5680,5680,5680,5680,0
20230922,140700,11235240,5680,5680,5680,5680,0
20230922,140600,11235240,5680,5680,5680,5680,0
20230922,140500,11235240,5680,5680,5680,5680,0
20230922,140400,11235240,5680,5680,5680,5680,0
20230922,140300,11235240,5680,5680,5680,5680,30
20230922,140200,11064840,5740,5740,5740,5740,1
20230922,140100,11059100,5740,5740,5740,5740,0
20230922,140000,11059100,5740,5740,5740,5740,0
20230922,135900,11059100,5740,5740,5740,5740,0
20230922,135800,11059100,5740,5740,5740,5740,0
20230922,135700,11059100,5740,5740,5740,5740,0
20230922,135600,11059100,5740,5740,5740,5740,0
20230922,135500,11059100,5740,5740,5740,5740,0
20230922,135400,11059100,5740,5740,5740,5740,0
20230922,135300,11059100,5740,5740,5740,5740,0
20230922,135200,11059100,5740,5740,5740,5740,160
20230922,135100,10140700,5740,5740,5740,5740,0
20230922,135000,10140700,5740,5740,5740,5740,0
20230922,134900,10140700,5740,5740,5740,5740,0
20230922,134800,10140700,5740,5740,5740,5740,0
20230922,134700,10140700,5740,5740,5740,5740,0
20230922,134600,10140700,5740,5740,5740,5740,0
20230922,134500,10140700,5740,5740,5740,5740,100
20230922,134400,9566700,5740,5740,5740,5740,0
20230922,134300,9566700,5740,5740,5740,5740,100
20230922,134200,8992700,5740,5740,5740,5740,0
20230922,134100,8992700,5740,5740,5740,5740,0
20230922,134000,8992700,5740,5740,5740,5740,0
20230922,133900,8992700,5740,5740,5740,5740,0
20230922,133800,8992700,5740,5740,5740,5740,0
20230922,133700,8992700,5740,5740,5740,5740,0
20230922,133600,8992700,5740,5740,5740,5740,0
20230922,133500,8992700,5740,5740,5740,5740,0
20230922,133400,8992700,5740,5740,5740,5740,0
20230922,133300,8992700,5740,5740,5740,5740,0
20230922,133200,8992700,5740,5740,5740,5740,0
20230922,133100,8992700,5740,5740,5740,5740,0
20230922,133000,8992700,5740,5740,5740,5740,26
20230922,132900,8843460,5740,5740,5740,5740,50
20230922,132800,8556460,5740,5740,5740,5740,0
20230922,132700,8556460,5740,5740,5740,5740,0
20230922,132600,8556460,5740,5740,5740,5740,0
20230922,132500,8556460,5740,5740,5740,5740,0
20230922,132400,8556460,5740,5740,5740,5740,0
20230922,132300,8556460,5740,5740,5740,5740,0
20230922,132200,8556460,5740,5740,5740,5740,10
20230922,132100,8499060,5740,5740,5740,5740,1000
20230922,132000,2759060,5740,5740,5740,5740,0
20230922,131900,2759060,5740,5740,5740,5740,0
20230922,131800,2759060,5740,5740,5740,5740,0
20230922,131700,2759060,5740,5740,5740,5740,0
20230922,131600,2759060,5740,5740,5740,5740,0
20230922,131500,2759060,5740,5740,5740,5740,0
20230922,131400,2759060,5740,5740,5740,5740,0
20230922,131300,2759060,5740,5740,5740,5740,0
20230922,131200,2759060,5740,5740,5740,5740,0
20230922,131100,2759060,5740,5740,5740,5740,0
20230922,131000,2759060,5740,5740,5740,5740,0
20230922,130900,2759060,5740,5740,5740,5740,0
20230922,130800,2759060,5740,5740,5740,5740,0
20230922,130700,2759060,5740,5740,5740,5740,0
20230922,130600,2759060,5740,5740,5740,5740,0
20230922,130500,2759060,5740,5740,5740,5740,0
20230922,130400,2759060,5740,5740,5740,5740,0
20230922,130300,2759060,5740,5740,5740,5740,0
20230922,130200,2759060,5740,5740,5740,5740,0
20230922,130100,2759060,5740,5740,5740,5740,0
20230922,130000,2759060,5740,5740,5740,5740,1
20230922,125900,2753320,5680,5680,5680,5680,1
20230922,125800,2747640,5760,5760,5760,5760,0
20230922,125700,2747640,5760,5760,5760,5760,0
20230922,125600,2747640,5760,5760,5760,5760,0
20230922,125500,2747640,5760,5760,5760,5760,0
20230922,125400,2747640,5760,5760,5760,5760,0
20230922,125300,2747640,5760,5760,5760,5760,0
20230922,125200,2747640,5760,5760,5760,5760,0
20230922,125100,2747640,5760,5760,5760,5760,0
20230922,125000,2747640,5760,5760,5760,5760,0
20230922,124900,2747640,5760,5760,5760,5760,1
20230922,124800,2741880,5680,5680,5680,5680,0
20230922,124700,2741880,5680,5680,5680,5680,0
20230922,124600,2741880,5680,5680,5680,5680,0
20230922,124500,2741880,5680,5680,5680,5680,0
20230922,124400,2741880,5680,5680,5680,5680,0
20230922,124300,2741880,5680,5680,5680,5680,0
20230922,124200,2741880,5680,5680,5680,5680,0
20230922,124100,2741880,5680,5680,5680,5680,0
20230922,124000,2741880,5680,5680,5680,5680,0
20230922,123900,2741880,5680,5680,5680,5680,0
20230922,123800,2741880,5680,5680,5680,5680,0
20230922,123700,2741880,5680,5680,5680,5680,0
20230922,123600,2741880,5680,5680,5680,5680,1
20230922,123500,2736200,5790,5790,5790,5790,0
20230922,123400,2736200,5790,5790,5790,5790,1
20230922,123300,2730410,5680,5680,5680,5680,0
20230922,123200,2730410,5680,5680,5680,5680,0
20230922,123100,2730410,5680,5680,5680,5680,0
20230922,123000,2730410,5680,5680,5680,5680,0
20230922,122900,2730410,5680,5680,5680,5680,0
20230922,122800,2730410,5680,5680,5680,5680,1
20230922,122700,2724730,5910,5910,5910,5910,0
20230922,122600,2724730,5910,5910,5910,5910,0
20230922,122500,2724730,5910,5910,5910,5910,0
20230922,122400,2724730,5910,5910,5910,5910,0
20230922,122300,2724730,5910,5910,5910,5910,0
20230922,122200,2724730,5910,5910,5910,5910,0
20230922,122100,2724730,5910,5910,5910,5910,0
20230922,122000,2724730,5910,5910,5910,5910,0
20230922,121900,2724730,5910,5910,5910,5910,0
20230922,121800,2724730,5910,5910,5910,5910,0
20230922,121700,2724730,5910,5910,5910,5910,0
20230922,121600,2724730,5910,5910,5910,5910,0
20230922,121500,2724730,5910,5910,5910,5910,0
20230922,121400,2724730,5910,5910,5910,5910,0
20230922,121300,2724730,5910,5910,5910,5910,0
20230922,121200,2724730,5910,5910,5910,5910,0
20230922,121100,2724730,5910,5910,5910,5910,0
20230922,121000,2724730,5910,5910,5910,5910,0
20230922,120900,2724730,5910,5910,5910,5910,0
20230922,120800,2724730,5910,5910,5910,5910,0
20230922,120700,2724730,5910,5910,5910,5910,0
20230922,120600,2724730,5910,5910,5910,5910,0
20230922,120500,2724730,5910,5910,5910,5910,0
20230922,120400,2724730,5910,5910,5910,5910,0
20230922,120300,2724730,5910,5910,5910,5910,0
20230922,120200,2724730,5910,5910,5910,5910,0
20230922,120100,2724730,5910,5910,5910,5910,0
20230922,120000,2724730,5910,5910,5910,5910,0
20230922,115900,2724730,5910,5910,5910,5910,0
20230922,115800,2724730,5910,5910,5910,5910,0
20230922,115700,2724730,5910,5910,5910,5910,0
20230922,115600,2724730,5910,5910,5910,5910,0
20230922,115500,2724730,5910,5910,5910,5910,0
20230922,115400,2724730,5910,5910,5910,5910,0
20230922,115300,2724730,5910,5910,5910,5910,0
20230922,115200,2724730,5910,5910,5910,5910,0
20230922,115100,2724730,5910,5910,5910,5910,0
20230922,115000,2724730,5910,5910,5910,5910,0
20230922,114900,2724730,5910,5910,5910,5910,0
20230922,114800,2724730,5910,5910,5910,5910,0
20230922,114700,2724730,5910,5910,5910,5910,0
20230922,114600,2724730,5910,5910,5910,5910,10
20230922,114500,2665630,5650,5650,5650,5650,0
20230922,114400,2665630,5650,5650,5650,5650,170
20230922,114300,1705130,5660,5660,5660,5660,0
20230922,114200,1705130,5660,5660,5660,5660,0
20230922,114100,1705130,5660,5670,5670,5660,300
20230922,114000,6130,6130,6130,6130,6130,0
20230922,113900,6130,6130,6130,6130,6130,0
20230922,113800,6130,6130,6130,6130,6130,0
20230922,113700,6130,6130,6130,6130,6130,0
20230922,113600,6130,6130,6130,6130,6130,0
20230922,113500,6130,6130,6130,6130,6130,0
20230922,113400,6130,6130,6130,6130,6130,0
20230922,113300,6130,6130,6130,6130,6130,0
20230922,113200,6130,6130,6130,6130,6130,0
20230922,113100,6130,6130,6130,6130,6130,0
20230922,113000,6130,6130,6130,6130,6130,0
20230922,112900,6130,6130,6130,6130,6130,0
20230922,112800,6130,6130,6130,6130,6130,0
20230922,112700,6130,6130,6130,6130,6130,0
20230922,112600,6130,6130,6130,6130,6130,0
20230922,112500,6130,6130,6130,6130,6130,0
20230922,112400,6130,6130,6130,6130,6130,0
20230922,112300,6130,6130,6130,6130,6130,0
20230922,112200,6130,6130,6130,6130,6130,0
20230922,112100,6130,6130,6130,6130,6130,0
20230922,112000,6130,6130,6130,6130,6130,0
20230922,111900,6130,6130,6130,6130,6130,0
20230922,111800,6130,6130,6130,6130,6130,0
20230922,111700,6130,6130,6130,6130,6130,0
20230922,111600,6130,6130,6130,6130,6130,0
20230922,111500,6130,6130,6130,6130,6130,0
20230922,111400,6130,6130,6130,6130,6130,0
20230922,111300,6130,6130,6130,6130,6130,0
20230922,111200,6130,6130,6130,6130,6130,0
20230922,111100,6130,6130,6130,6130,6130,0
20230922,111000,6130,6130,6130,6130,6130,0
20230922,110900,6130,6130,6130,6130,6130,0
20230922,110800,6130,6130,6130,6130,6130,0
20230922,110700,6130,6130,6130,6130,6130,0
20230922,110600,6130,6130,6130,6130,6130,0
20230922,110500,6130,6130,6130,6130,6130,0
20230922,110400,6130,6130,6130,6130,6130,0
20230922,110300,6130,6130,6130,6130,6130,0
20230922,110200,6130,6130,6130,6130,6130,0
20230922,110100,6130,6130,6130,6130,6130,0
20230922,110000,6130,6130,6130,6130,6130,0
20230922,105900,6130,6130,6130,6130,6130,0
20230922,105800,6130,6130,6130,6130,6130,0
20230922,105700,6130,6130,6130,6130,6130,0
20230922,105600,6130,6130,6130,6130,6130,0
20230922,105500,6130,6130,6130,6130,6130,0
20230922,105400,6130,6130,6130,6130,6130,0
20230922,105300,6130,6130,6130,6130,6130,0
20230922,105200,6130,6130,6130,6130,6130,0
20230922,105100,6130,6130,6130,6130,6130,0
20230922,105000,6130,6130,6130,6130,6130,0
20230922,104900,6130,6130,6130,6130,6130,0
20230922,104800,6130,6130,6130,6130,6130,0
20230922,104700,6130,6130,6130,6130,6130,0
20230922,104600,6130,6130,6130,6130,6130,0
20230922,104500,6130,6130,6130,6130,6130,0
20230922,104400,6130,6130,6130,6130,6130,0
20230922,104300,6130,6130,6130,6130,6130,0
20230922,104200,6130,6130,6130,6130,6130,0
20230922,104100,6130,6130,6130,6130,6130,0
20230922,104000,6130,6130,6130,6130,6130,0
20230922,103900,6130,6130,6130,6130,6130,0
20230922,103800,6130,6130,6130,6130,6130,0
20230922,103700,6130,6130,6130,6130,6130,0
20230922,103600,6130,6130,6130,6130,6130,0
20230922,103500,6130,6130,6130,6130,6130,0
20230922,103400,6130,6130,6130,6130,6130,0
20230922,103300,6130,6130,6130,6130,6130,0
20230922,103200,6130,6130,6130,6130,6130,0
20230922,103100,6130,6130,6130,6130,6130,0
20230922,103000,6130,6130,6130,6130,6130,0
20230922,102900,6130,6130,6130,6130,6130,0
20230922,102800,6130,6130,6130,6130,6130,0
20230922,102700,6130,6130,6130,6130,6130,0
20230922,102600,6130,6130,6130,6130,6130,0
20230922,102500,6130,6130,6130,6130,6130,0
20230922,102400,6130,6130,6130,6130,6130,0
20230922,102300,6130,6130,6130,6130,6130,0
20230922,102200,6130,6130,6130,6130,6130,0
20230922,102100,6130,6130,6130,6130,6130,0
20230922,102000,6130,6130,6130,6130,6130,0
20230922,101900,6130,6130,6130,6130,6130,0
20230922,101800,6130,6130,6130,6130,6130,0
20230922,101700,6130,6130,6130,6130,6130,0
20230922,101600,6130,6130,6130,6130,6130,0
20230922,101500,6130,6130,6130,6130,6130,0
20230922,101400,6130,6130,6130,6130,6130,0
20230922,101300,6130,6130,6130,6130,6130,0
20230922,101200,6130,6130,6130,6130,6130,0
20230922,101100,6130,6130,6130,6130,6130,0
20230922,101000,6130,6130,6130,6130,6130,0
20230922,100900,6130,6130,6130,6130,6130,0
20230922,100800,6130,6130,6130,6130,6130,0
20230922,100700,6130,6130,6130,6130,6130,0
20230922,100600,6130,6130,6130,6130,6130,0
20230922,100500,6130,6130,6130,6130,6130,0
20230922,100400,6130,6130,6130,6130,6130,0
20230922,100300,6130,6130,6130,6130,6130,0
20230922,100200,6130,6130,6130,6130,6130,0
20230922,100100,6130,6130,6130,6130,6130,0
20230922,100000,6130,6130,6130,6130,6130,0
20230922,095900,6130,6130,6130,6130,6130,0
20230922,095800,6130,6130,6130,6130,6130,0
20230922,095700,6130,6130,6130,6130,6130,0
20230922,095600,6130,6130,6130,6130,6130,0
20230922,095500,6130,6130,6130,6130,6130,0
20230922,095400,6130,6130,6130,6130,6130,0
20230922,095300,6130,6130,6130,6130,6130,0
20230922,095200,6130,6130,6130,6130,6130,0
20230922,095100,6130,6130,6130,6130,6130,0
20230922,095000,6130,6130,6130,6130,6130,0
20230922,094900,6130,6130,6130,6130,6130,0
20230922,094800,6130,6130,6130,6130,6130,0
20230922,094700,6130,6130,6130,6130,6130,0
20230922,094600,6130,6130,6130,6130,6130,0
20230922,094500,6130,6130,6130,6130,6130,0
20230922,094400,6130,6130,6130,6130,6130,0
20230922,094300,6130,6130,6130,6130,6130,0
20230922,094200,6130,6130,6130,6130,6130,0
20230922,094100,6130,6130,6130,6130,6130,0
20230922,094000,6130,6130,6130,6130,6130,0
20230922,093900,6130,6130,6130,6130,6130,0
20230922,093800,6130,6130,6130,6130,6130,0
20230922,093700,6130,6130,6130,6130,6130,0
20230922,093600,6130,6130,6130,6130,6130,0
20230922,093500,6130,6130,6130,6130,6130,0
20230922,093400,6130,6130,6130,6130,6130,0
20230922,093300,6130,6130,6130,6130,6130,0
20230922,093200,6130,6130,6130,6130,6130,0
20230922,093100,6130,6130,6130,6130,6130,0
20230922,093000,6130,6130,6130,6130,6130,0
20230922,092900,6130,6130,6130,6130,6130,0
20230922,092800,6130,6130,6130,6130,6130,0
20230922,092700,6130,6130,6130,6130,6130,0
20230922,092600,6130,6130,6130,6130,6130,0
20230922,092500,6130,6130,6130,6130,6130,0
20230922,092400,6130,6130,6130,6130,6130,0
20230922,092300,6130,6130,6130,6130,6130,0
20230922,092200,6130,6130,6130,6130,6130,0
20230922,092100,6130,6130,6130,6130,6130,0
20230922,092000,6130,6130,6130,6130,6130,0
20230922,091900,6130,6130,6130,6130,6130,0
20230922,091800,6130,6130,6130,6130,6130,0
20230922,091700,6130,6130,6130,6130,6130,0
20230922,091600,6130,6130,6130,6130,6130,0
20230922,091500,6130,6130,6130,6130,6130,0
20230922,091400,6130,6130,6130,6130,6130,0
20230922,091300,6130,6130,6130,6130,6130,0
20230922,091200,6130,6130,6130,6130,6130,0
20230922,091100,6130,6130,6130,6130,6130,0
20230922,091000,6130,6130,6130,6130,6130,0
20230922,090900,6130,6130,6130,6130,6130,0
20230922,090800,6130,6130,6130,6130,6130,0
20230922,090700,6130,6130,6130,6130,6130,0
20230922,090600,6130,6130,6130,6130,6130,0
20230922,090500,6130,6130,6130,6130,6130,0
20230922,090400,6130,6130,6130,6130,6130,0
20230922,090300,6130,6130,6130,6130,6130,0
20230922,090200,6130,6130,6130,6130,6130,0
20230922,090100,6130,6130,6130,6130,6130,0
20230922,090000,6130,6130,6130,6130,6130,1