stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200600,247854865,2160,2160,2160,2160,3074
20230912,200500,247854865,2160,2160,2160,2160,0
20230912,200400,247854865,2160,2160,2160,2160,0
20230912,200300,247854865,2160,2160,2160,2160,0
20230912,200200,247854865,2160,2160,2160,2160,0
20230912,200100,247854865,2160,2160,2160,2160,0
20230912,200000,247854865,2160,2160,2160,2160,0
20230912,195900,247854865,2160,2160,2160,2160,0
20230912,195800,247854865,2160,2160,2160,2160,0
20230912,195700,247854865,2160,2160,2160,2160,0
20230912,195600,247854865,2160,2160,2160,2160,0
20230912,195500,247854865,2160,2160,2160,2160,0
20230912,195400,247854865,2160,2160,2160,2160,0
20230912,195300,247854865,2160,2160,2160,2160,0
20230912,195200,247854865,2160,2160,2160,2160,0
20230912,195100,247854865,2160,2160,2160,2160,0
20230912,195000,247854865,2160,2160,2160,2160,0
20230912,194900,247854865,2160,2160,2160,2160,0
20230912,194800,247854865,2160,2160,2160,2160,0
20230912,194700,247854865,2160,2160,2160,2160,0
20230912,194600,247854865,2160,2160,2160,2160,0
20230912,194500,247854865,2160,2160,2160,2160,0
20230912,194400,247854865,2160,2160,2160,2160,0
20230912,194300,247854865,2160,2160,2160,2160,0
20230912,194200,247854865,2160,2160,2160,2160,0
20230912,194100,247854865,2160,2160,2160,2160,0
20230912,194000,247854865,2160,2160,2160,2160,0
20230912,193900,247854865,2160,2160,2160,2160,0
20230912,193800,247854865,2160,2160,2160,2160,0
20230912,193700,247854865,2160,2160,2160,2160,0
20230912,193600,247854865,2160,2160,2160,2160,3074
20230912,193500,247854865,2160,2160,2160,2160,0
20230912,193400,247854865,2160,2160,2160,2160,0
20230912,193300,247854865,2160,2160,2160,2160,0
20230912,193200,247854865,2160,2160,2160,2160,0
20230912,193100,247854865,2160,2160,2160,2160,0
20230912,193000,247854865,2160,2160,2160,2160,0
20230912,192900,247854865,2160,2160,2160,2160,0
20230912,192800,247854865,2160,2160,2160,2160,0
20230912,192700,247854865,2160,2160,2160,2160,0
20230912,192600,247854865,2160,2160,2160,2160,0
20230912,192500,247854865,2160,2160,2160,2160,0
20230912,192400,247854865,2160,2160,2160,2160,0
20230912,192300,247854865,2160,2160,2160,2160,0
20230912,192200,247854865,2160,2160,2160,2160,0
20230912,192100,247854865,2160,2160,2160,2160,0
20230912,192000,247854865,2160,2160,2160,2160,0
20230912,191900,247854865,2160,2160,2160,2160,0
20230912,191800,247854865,2160,2160,2160,2160,0
20230912,191700,247854865,2160,2160,2160,2160,0
20230912,191600,247854865,2160,2160,2160,2160,0
20230912,191500,247854865,2160,2160,2160,2160,0
20230912,191400,247854865,2160,2160,2160,2160,0
20230912,191300,247854865,2160,2160,2160,2160,0
20230912,191200,247854865,2160,2160,2160,2160,0
20230912,191100,247854865,2160,2160,2160,2160,0
20230912,191000,247854865,2160,2160,2160,2160,0
20230912,190900,247854865,2160,2160,2160,2160,0
20230912,190800,247854865,2160,2160,2160,2160,0
20230912,190700,247854865,2160,2160,2160,2160,0
20230912,190600,247854865,2160,2160,2160,2160,3074
20230912,190500,247854865,2160,2160,2160,2160,0
20230912,190400,247854865,2160,2160,2160,2160,0
20230912,190300,247854865,2160,2160,2160,2160,0
20230912,190200,247854865,2160,2160,2160,2160,0
20230912,190100,247854865,2160,2160,2160,2160,0
20230912,190000,247854865,2160,2160,2160,2160,0
20230912,185900,247854865,2160,2160,2160,2160,0
20230912,185800,247854865,2160,2160,2160,2160,0
20230912,185700,247854865,2160,2160,2160,2160,0
20230912,185600,247854865,2160,2160,2160,2160,0
20230912,185500,247854865,2160,2160,2160,2160,0
20230912,185400,247854865,2160,2160,2160,2160,0
20230912,185300,247854865,2160,2160,2160,2160,0
20230912,185200,247854865,2160,2160,2160,2160,0
20230912,185100,247854865,2160,2160,2160,2160,0
20230912,185000,247854865,2160,2160,2160,2160,0
20230912,184900,247854865,2160,2160,2160,2160,0
20230912,184800,247854865,2160,2160,2160,2160,0
20230912,184700,247854865,2160,2160,2160,2160,0
20230912,184600,247854865,2160,2160,2160,2160,0
20230912,184500,247854865,2160,2160,2160,2160,0
20230912,184400,247854865,2160,2160,2160,2160,0
20230912,184300,247854865,2160,2160,2160,2160,0
20230912,184200,247854865,2160,2160,2160,2160,0
20230912,184100,247854865,2160,2160,2160,2160,0
20230912,184000,247854865,2160,2160,2160,2160,0
20230912,183900,247854865,2160,2160,2160,2160,0
20230912,183800,247854865,2160,2160,2160,2160,0
20230912,183700,247854865,2160,2160,2160,2160,0
20230912,183600,247854865,2160,2160,2160,2160,3074
20230912,183500,247854865,2160,2160,2160,2160,0
20230912,183400,247854865,2160,2160,2160,2160,0
20230912,183300,247854865,2160,2160,2160,2160,0
20230912,183200,247854865,2160,2160,2160,2160,0
20230912,183100,247854865,2160,2160,2160,2160,0
20230912,183000,247854865,2160,2160,2160,2160,0
20230912,182900,247854865,2160,2160,2160,2160,0
20230912,182800,247854865,2160,2160,2160,2160,0
20230912,182700,247854865,2160,2160,2160,2160,0
20230912,182600,247854865,2160,2160,2160,2160,0
20230912,182500,247854865,2160,2160,2160,2160,0
20230912,182400,247854865,2160,2160,2160,2160,0
20230912,182300,247854865,2160,2160,2160,2160,0
20230912,182200,247854865,2160,2160,2160,2160,0
20230912,182100,247854865,2160,2160,2160,2160,0
20230912,182000,247854865,2160,2160,2160,2160,0
20230912,181900,247854865,2160,2160,2160,2160,0
20230912,181800,247854865,2160,2160,2160,2160,0
20230912,181700,247854865,2160,2160,2160,2160,0
20230912,181600,247854865,2160,2160,2160,2160,0
20230912,181500,247854865,2160,2160,2160,2160,0
20230912,181400,247854865,2160,2160,2160,2160,0
20230912,181300,247854865,2160,2160,2160,2160,0
20230912,181200,247854865,2160,2160,2160,2160,0
20230912,181100,247854865,2160,2160,2160,2160,0
20230912,181000,247854865,2160,2160,2160,2160,0
20230912,180900,247854865,2160,2160,2160,2160,0
20230912,180800,247854865,2160,2160,2160,2160,0
20230912,180700,247854865,2160,2160,2160,2160,0
20230912,180600,247854865,2160,2160,2160,2160,3074
20230912,180500,247854865,2160,2160,2160,2160,0
20230912,180400,247854865,2160,2160,2160,2160,0
20230912,180300,247854865,2160,2160,2160,2160,0
20230912,180200,247854865,2160,2160,2160,2160,0
20230912,180100,247854865,2160,2160,2160,2160,0
20230912,180000,247854865,2160,2160,2160,2160,0
20230912,175900,247854865,2160,2160,2160,2160,0
20230912,175800,247854865,2160,2160,2160,2160,0
20230912,175700,247854865,2160,2160,2160,2160,0
20230912,175600,247854865,2160,2160,2160,2160,0
20230912,175500,247854865,2160,2160,2160,2160,0
20230912,175400,247854865,2160,2160,2160,2160,0
20230912,175300,247854865,2160,2160,2160,2160,0
20230912,175200,247854865,2160,2160,2160,2160,0
20230912,175100,247854865,2160,2160,2160,2160,0
20230912,175000,247854865,2160,2160,2160,2160,0
20230912,174900,247854865,2160,2160,2160,2160,0
20230912,174800,247854865,2160,2160,2160,2160,0
20230912,174700,247854865,2160,2160,2160,2160,0
20230912,174600,247854865,2160,2160,2160,2160,0
20230912,174500,247854865,2160,2160,2160,2160,0
20230912,174400,247854865,2160,2160,2160,2160,0
20230912,174300,247854865,2160,2160,2160,2160,0
20230912,174200,247854865,2160,2160,2160,2160,0
20230912,174100,247854865,2160,2160,2160,2160,0
20230912,174000,247854865,2160,2160,2160,2160,0
20230912,173900,247854865,2160,2160,2160,2160,0
20230912,173800,247854865,2160,2160,2160,2160,0
20230912,173700,247854865,2160,2160,2160,2160,0
20230912,173600,247854865,2160,2160,2160,2160,3074
20230912,173500,247854865,2160,2160,2160,2160,0
20230912,173400,247854865,2160,2160,2160,2160,0
20230912,173300,247854865,2160,2160,2160,2160,0
20230912,173200,247854865,2160,2160,2160,2160,0
20230912,173100,247854865,2160,2160,2160,2160,0
20230912,173000,247854865,2160,2160,2160,2160,0
20230912,172900,247854865,2160,2160,2160,2160,0
20230912,172800,247854865,2160,2160,2160,2160,0
20230912,172700,247854865,2160,2160,2160,2160,0
20230912,172600,247854865,2160,2160,2160,2160,0
20230912,172500,247854865,2160,2160,2160,2160,0
20230912,172400,247854865,2160,2160,2160,2160,0
20230912,172300,247854865,2160,2160,2160,2160,0
20230912,172200,247854865,2160,2160,2160,2160,0
20230912,172100,247854865,2160,2160,2160,2160,0
20230912,172000,247854865,2160,2160,2160,2160,0
20230912,171900,247854865,2160,2160,2160,2160,0
20230912,171800,247854865,2160,2160,2160,2160,0
20230912,171700,247854865,2160,2160,2160,2160,0
20230912,171600,247854865,2160,2160,2160,2160,0
20230912,171500,247854865,2160,2160,2160,2160,0
20230912,171400,247854865,2160,2160,2160,2160,0
20230912,171300,247854865,2160,2160,2160,2160,0
20230912,171200,247854865,2160,2160,2160,2160,0
20230912,171100,247854865,2160,2160,2160,2160,0
20230912,171000,247854865,2160,2160,2160,2160,0
20230912,170900,247854865,2160,2160,2160,2160,0
20230912,170800,247854865,2160,2160,2160,2160,0
20230912,170700,247854865,2160,2160,2160,2160,0
20230912,170600,247854865,2160,2160,2160,2160,3074
20230912,170500,247854865,2160,2160,2160,2160,0
20230912,170400,247854865,2160,2160,2160,2160,0
20230912,170300,247854865,2160,2160,2160,2160,0
20230912,170200,247854865,2160,2160,2160,2160,0
20230912,170100,247854865,2160,2160,2160,2160,0
20230912,170000,247854865,2160,2160,2160,2160,0
20230912,165900,247854865,2160,2160,2160,2160,0
20230912,165800,247854865,2160,2160,2160,2160,0
20230912,165700,247854865,2160,2160,2160,2160,0
20230912,165600,247854865,2160,2160,2160,2160,0
20230912,165500,247854865,2160,2160,2160,2160,0
20230912,165400,247854865,2160,2160,2160,2160,0
20230912,165300,247854865,2160,2160,2160,2160,0
20230912,165200,247854865,2160,2160,2160,2160,0
20230912,165100,247854865,2160,2160,2160,2160,0
20230912,165000,247854865,2160,2160,2160,2160,0
20230912,164900,247854865,2160,2160,2160,2160,0
20230912,164800,247854865,2160,2160,2160,2160,0
20230912,164700,247854865,2160,2160,2160,2160,0
20230912,164600,247854865,2160,2160,2160,2160,0
20230912,164500,247854865,2160,2160,2160,2160,0
20230912,164400,247854865,2160,2160,2160,2160,0
20230912,164300,247854865,2160,2160,2160,2160,0
20230912,164200,247854865,2160,2160,2160,2160,0
20230912,164100,247854865,2160,2160,2160,2160,0
20230912,164000,247854865,2160,2160,2160,2160,0
20230912,163900,247854865,2160,2160,2160,2160,0
20230912,163800,247854865,2160,2160,2160,2160,0
20230912,163700,247854865,2160,2160,2160,2160,0
20230912,163600,247854865,2160,2160,2160,2160,3074
20230912,163500,247854865,2160,2160,2160,2160,0
20230912,163400,247854865,2160,2160,2160,2160,0
20230912,163300,247854865,2160,2160,2160,2160,0
20230912,163200,247854865,2160,2160,2160,2160,0
20230912,163100,247854865,2160,2160,2160,2160,0
20230912,163000,247854865,2160,2160,2160,2160,0
20230912,162900,247854865,2160,2160,2160,2160,0
20230912,162800,247854865,2160,2160,2160,2160,0
20230912,162700,247854865,2160,2160,2160,2160,0
20230912,162600,247854865,2160,2160,2160,2160,0
20230912,162500,247854865,2160,2160,2160,2160,0
20230912,162400,247854865,2160,2160,2160,2160,0
20230912,162300,247854865,2160,2160,2160,2160,0
20230912,162200,247854865,2160,2160,2160,2160,0
20230912,162100,247854865,2160,2160,2160,2160,0
20230912,162000,247854865,2160,2160,2160,2160,0
20230912,161900,247854865,2160,2160,2160,2160,0
20230912,161800,247854865,2160,2160,2160,2160,0
20230912,161700,247854865,2160,2160,2160,2160,0
20230912,161600,247854865,2160,2160,2160,2160,0
20230912,161500,247854865,2160,2160,2160,2160,0
20230912,161400,247854865,2160,2160,2160,2160,0
20230912,161300,247854865,2160,2160,2160,2160,0
20230912,161200,247854865,2160,2160,2160,2160,0
20230912,161100,247854865,2160,2160,2160,2160,0
20230912,161000,247854865,2160,2160,2160,2160,0
20230912,160900,247854865,2160,2160,2160,2160,0
20230912,160800,247854865,2160,2160,2160,2160,0
20230912,160700,247854865,2160,2160,2160,2160,0
20230912,160600,247854865,2160,2160,2160,2160,3074
20230912,160500,247854865,2160,2160,2160,2160,0
20230912,160400,247854865,2160,2160,2160,2160,0
20230912,160300,247854865,2160,2160,2160,2160,0
20230912,160200,247854865,2160,2160,2160,2160,0
20230912,160100,247854865,2160,2160,2160,2160,0
20230912,160000,247854865,2160,2160,2160,2160,0
20230912,155900,247854865,2160,2160,2160,2160,0
20230912,155800,247854865,2160,2160,2160,2160,0
20230912,155700,247854865,2160,2160,2160,2160,0
20230912,155600,247854865,2160,2160,2160,2160,0
20230912,155500,247854865,2160,2160,2160,2160,0
20230912,155400,247854865,2160,2160,2160,2160,0
20230912,155300,247854865,2160,2160,2160,2160,0
20230912,155200,247854865,2160,2160,2160,2160,0
20230912,155100,247854865,2160,2160,2160,2160,0
20230912,155000,247854865,2160,2160,2160,2160,0
20230912,154900,247854865,2160,2160,2160,2160,0
20230912,154800,247854865,2160,2160,2160,2160,0
20230912,154700,247854865,2160,2160,2160,2160,0
20230912,154600,247854865,2160,2160,2160,2160,0
20230912,154500,247854865,2160,2160,2160,2160,0
20230912,154400,247854865,2160,2160,2160,2160,0
20230912,154300,247854865,2160,2160,2160,2160,0
20230912,154200,247854865,2160,2160,2160,2160,0
20230912,154100,247854865,2160,2160,2160,2160,0
20230912,154000,247854865,2160,2160,2160,2160,0
20230912,153900,247854865,2160,2160,2160,2160,0
20230912,153800,247854865,2160,2160,2160,2160,0
20230912,153700,247854865,2160,2160,2160,2160,0
20230912,153600,247854865,2160,2160,2160,2160,3074
20230912,153500,247854865,2160,2160,2160,2160,0
20230912,153400,247854865,2160,2160,2160,2160,0
20230912,153300,247854865,2160,2160,2160,2160,0
20230912,153200,247854865,2160,2160,2160,2160,0
20230912,153100,247854865,2160,2160,2160,2160,0
20230912,153000,247854865,2160,2160,2160,2160,3074
20230912,152900,241215025,2165,2165,2165,2165,0
20230912,152800,241215025,2165,2165,2165,2165,0
20230912,152700,241215025,2165,2165,2165,2165,0
20230912,152600,241215025,2165,2165,2165,2165,0
20230912,152500,241215025,2165,2165,2165,2165,0
20230912,152400,241215025,2165,2165,2165,2165,0
20230912,152300,241215025,2165,2165,2165,2165,0
20230912,152200,241215025,2165,2165,2165,2165,0
20230912,152100,241215025,2165,2165,2165,2165,0
20230912,152000,241215025,2165,2165,2165,2165,0
20230912,151900,241215025,2165,2135,2165,2135,1545
20230912,151800,237901135,2135,2135,2135,2135,20
20230912,151700,237858435,2145,2140,2145,2135,2372
20230912,151600,232783500,2140,2140,2140,2140,121
20230912,151500,232524560,2140,2140,2140,2140,20
20230912,151400,232481760,2145,2140,2145,2140,32
20230912,151300,232413225,2140,2140,2140,2140,1020
20230912,151200,230230425,2145,2140,2145,2140,26
20230912,151100,230174760,2145,2140,2145,2140,1075
20230912,151000,227873325,2140,2140,2140,2140,80
20230912,150900,227702125,2140,2140,2140,2140,641
20230912,150800,226330385,2140,2140,2140,2140,993
20230912,150700,224205365,2140,2140,2140,2140,391
20230912,150600,223368625,2140,2140,2140,2140,21
20230912,150500,223323685,2140,2140,2145,2140,811
20230912,150400,221588130,2140,2140,2140,2140,21
20230912,150300,221543190,2140,2140,2140,2140,21
20230912,150200,221498250,2140,2140,2140,2140,20
20230912,150100,221455450,2140,2140,2140,2140,21
20230912,150000,221410510,2145,2140,2145,2140,33
20230912,145900,221339875,2140,2140,2140,2140,21
20230912,145800,221294935,2140,2140,2150,2140,32
20230912,145700,221226445,2150,2140,2150,2140,31
20230912,145600,221160095,2140,2140,2140,2140,21
20230912,145500,221115155,2140,2140,2140,2140,31
20230912,145400,221048815,2140,2140,2140,2140,20
20230912,145300,221006015,2150,2140,2150,2140,1031
20230912,145200,218789575,2140,2140,2140,2140,60
20230912,145100,218661175,2140,2140,2140,2140,21
20230912,145000,218616235,2140,2140,2140,2140,31
20230912,144900,218549895,2140,2140,2140,2140,20
20230912,144800,218507095,2140,2140,2140,2140,21
20230912,144700,218462155,2140,2140,2140,2140,456
20230912,144600,217486315,2150,2150,2150,2150,0
20230912,144500,217486315,2150,2140,2150,2140,4012
20230912,144400,208900615,2145,2145,2145,2145,0
20230912,144300,208900615,2145,2145,2145,2145,0
20230912,144200,208900615,2145,2145,2145,2145,910
20230912,144100,206948665,2145,2145,2145,2145,0
20230912,144000,206948665,2145,2145,2145,2145,10
20230912,143900,206927215,2150,2145,2150,2145,386
20230912,143800,206098815,2145,2145,2145,2145,0
20230912,143700,206098815,2145,2145,2145,2145,10
20230912,143600,206077365,2145,2145,2145,2145,120
20230912,143500,205819965,2140,2140,2140,2140,40
20230912,143400,205734365,2145,2145,2145,2145,52
20230912,143300,205622825,2145,2145,2150,2145,1019
20230912,143200,203436985,2145,2145,2145,2145,10
20230912,143100,203415535,2145,2145,2145,2145,0
20230912,143000,203415535,2145,2140,2145,2140,458
20230912,142900,202435170,2145,2145,2145,2145,466
20230912,142800,201435600,2150,2150,2150,2150,465
20230912,142700,200435850,2140,2140,2140,2140,10
20230912,142600,200414450,2150,2150,2150,2150,1
20230912,142500,200412300,2140,2140,2140,2140,10
20230912,142400,200390900,2145,2145,2145,2145,502
20230912,142300,199314110,2145,2145,2145,2145,0
20230912,142200,199314110,2145,2145,2145,2145,1123
20230912,142100,196905275,2150,2150,2150,2150,76
20230912,142000,196741875,2145,2145,2145,2145,2010
20230912,141900,192430425,2145,2145,2145,2145,0
20230912,141800,192430425,2145,2145,2145,2145,0
20230912,141700,192430425,2145,2145,2145,2145,10
20230912,141600,192408975,2150,2150,2150,2150,0
20230912,141500,192408975,2150,2140,2150,2140,57
20230912,141400,192286525,2150,2150,2150,2150,0
20230912,141300,192286525,2150,2150,2150,2150,0
20230912,141200,192286525,2150,2155,2155,2140,2698
20230912,141100,186502740,2160,2155,2160,2150,60
20230912,141000,186373325,2160,2155,2160,2140,131
20230912,140900,186090640,2160,2155,2160,2155,20
20230912,140800,186047480,2160,2145,2160,2145,200
20230912,140700,185616135,2140,2140,2140,2140,10
20230912,140600,185594735,2145,2145,2145,2145,6
20230912,140500,185581865,2150,2150,2150,2140,62
20230912,140400,185448665,2140,2140,2140,2140,0
20230912,140300,185448665,2140,2140,2140,2140,218
20230912,140200,184982145,2140,2140,2140,2140,10
20230912,140100,184960745,2150,2150,2150,2150,0
20230912,140000,184960745,2150,2135,2150,2135,11
20230912,135900,184937245,2150,2145,2150,2135,203
20230912,135800,184503810,2140,2145,2145,2140,3237
20230912,135700,177571570,2140,2145,2145,2140,729
20230912,135600,176011010,2145,2145,2145,2145,112
20230912,135500,175770770,2145,2145,2145,2140,317
20230912,135400,175090855,2145,2145,2145,2140,1787
20230912,135300,171260835,2145,2145,2150,2145,421
20230912,135200,170357765,2140,2140,2140,2140,8112
20230912,135100,152998085,2140,2145,2145,2140,10000
20230912,135000,131590765,2150,2150,2150,2150,8
20230912,134900,131573565,2160,2160,2160,2160,87
20230912,134800,131385645,2160,2160,2160,2160,1
20230912,134700,131383485,2145,2150,2160,2145,821
20230912,134600,129618260,2150,2150,2150,2150,0
20230912,134500,129618260,2150,2150,2150,2150,10
20230912,134400,129596760,2150,2150,2150,2150,502
20230912,134300,128517460,2155,2155,2155,2155,35
20230912,134200,128442035,2150,2160,2160,2150,12
20230912,134100,128416215,2150,2150,2150,2150,0
20230912,134000,128416215,2150,2145,2150,2145,12
20230912,133900,128390465,2150,2150,2150,2150,301
20230912,133800,127743315,2150,2150,2150,2150,1
20230912,133700,127741165,2145,2145,2145,2145,10
20230912,133600,127719715,2150,2145,2150,2145,71
20230912,133500,127567415,2145,2145,2145,2145,10
20230912,133400,127545965,2155,2155,2155,2145,802
20230912,133300,125825655,2145,2155,2155,2145,2
20230912,133200,125821355,2145,2155,2155,2145,6821
20230912,133100,111148950,2160,2160,2160,2160,10
20230912,133000,111127350,2165,2160,2165,2155,3310
20230912,132900,103990795,2175,2175,2175,2175,100
20230912,132800,103773295,2165,2160,2165,2160,147
20230912,132700,103455275,2155,2155,2155,2155,10
20230912,132600,103433725,2160,2160,2160,2160,581
20230912,132500,102178765,2160,2160,2160,2160,93
20230912,132400,101977885,2160,2160,2160,2160,0
20230912,132300,101977885,2160,2160,2160,2160,1875
20230912,132200,97927885,2160,2165,2165,2160,17
20230912,132100,97891130,2160,2160,2160,2160,0
20230912,132000,97891130,2160,2165,2165,2160,451
20230912,131900,96916940,2165,2165,2165,2165,0
20230912,131800,96916940,2165,2165,2165,2165,0
20230912,131700,96916940,2165,2170,2170,2165,11
20230912,131600,96893120,2165,2165,2165,2165,0
20230912,131500,96893120,2165,2165,2165,2165,10
20230912,131400,96871470,2165,2165,2165,2165,0
20230912,131300,96871470,2165,2165,2165,2165,4
20230912,131200,96862810,2165,2165,2170,2165,12
20230912,131100,96836825,2165,2165,2165,2165,0
20230912,131000,96836825,2165,2165,2165,2165,972
20230912,130900,94732445,2170,2170,2170,2170,0
20230912,130800,94732445,2170,2170,2170,2170,50
20230912,130700,94623945,2165,2165,2165,2165,10
20230912,130600,94602295,2170,2170,2170,2170,87
20230912,130500,94413505,2170,2170,2170,2170,10
20230912,130400,94391805,2170,2170,2170,2170,0
20230912,130300,94391805,2170,2170,2170,2170,0
20230912,130200,94391805,2170,2170,2170,2170,10
20230912,130100,94370105,2165,2165,2165,2165,0
20230912,130000,94370105,2165,2180,2180,2165,11
20230912,125900,94346275,2160,2160,2160,2160,0
20230912,125800,94346275,2160,2160,2160,2160,0
20230912,125700,94346275,2160,2175,2180,2160,23
20230912,125600,94296395,2175,2175,2175,2160,333
20230912,125500,93574830,2180,2180,2180,2180,0
20230912,125400,93574830,2180,2180,2180,2180,0
20230912,125300,93574830,2180,2180,2180,2180,0
20230912,125200,93574830,2180,2175,2180,2175,71
20230912,125100,93420400,2180,2180,2180,2180,12
20230912,125000,93394240,2180,2165,2180,2160,365
20230912,124900,92605220,2165,2165,2165,2165,1533
20230912,124800,89286275,2165,2170,2170,2165,367
20230912,124700,88491695,2165,2175,2175,2165,3506
20230912,124600,80901010,2175,2175,2175,2175,0
20230912,124500,80901010,2175,2170,2175,2170,83
20230912,124400,80720835,2175,2175,2175,2175,0
20230912,124300,80720835,2175,2175,2175,2175,0
20230912,124200,80720835,2175,2175,2175,2175,0
20230912,124100,80720835,2175,2175,2175,2175,0
20230912,124000,80720835,2175,2175,2175,2175,0
20230912,123900,80720835,2175,2175,2175,2175,9
20230912,123800,80701260,2175,2175,2175,2175,0
20230912,123700,80701260,2175,2170,2175,2170,2
20230912,123600,80696915,2175,2175,2175,2175,17
20230912,123500,80659940,2175,2175,2175,2170,32
20230912,123400,80590345,2170,2170,2170,2170,11
20230912,123300,80566475,2175,2175,2175,2175,0
20230912,123200,80566475,2175,2175,2175,2175,8
20230912,123100,80549075,2180,2180,2180,2180,100
20230912,123000,80331075,2170,2170,2170,2170,510
20230912,122900,79224375,2170,2170,2170,2170,500
20230912,122800,78139375,2170,2165,2170,2165,647
20230912,122700,76737615,2170,2170,2170,2170,2330
20230912,122600,71681515,2170,2170,2170,2170,1224
20230912,122500,69025435,2180,2175,2180,2175,4834
20230912,122400,58511480,2180,2180,2180,2180,0
20230912,122300,58511480,2180,2180,2180,2180,0
20230912,122200,58511480,2180,2180,2180,2180,0
20230912,122100,58511480,2180,2180,2180,2180,249
20230912,122000,57968660,2190,2190,2190,2190,0
20230912,121900,57968660,2190,2190,2190,2190,0
20230912,121800,57968660,2190,2190,2190,2190,10
20230912,121700,57946760,2190,2180,2190,2180,291
20230912,121600,57312180,2180,2180,2180,2180,23
20230912,121500,57262040,2180,2180,2180,2180,30
20230912,121400,57196640,2180,2180,2180,2180,1804
20230912,121300,53263920,2185,2185,2185,2185,18
20230912,121200,53224590,2185,2185,2185,2185,0
20230912,121100,53224590,2185,2185,2185,2185,0
20230912,121000,53224590,2185,2185,2185,2185,0
20230912,120900,53224590,2185,2185,2185,2185,5182
20230912,120800,41901920,2185,2185,2185,2185,0
20230912,120700,41901920,2185,2185,2185,2185,0
20230912,120600,41901920,2185,2185,2185,2185,0
20230912,120500,41901920,2185,2185,2185,2185,10
20230912,120400,41880070,2185,2185,2185,2185,0
20230912,120300,41880070,2185,2185,2185,2185,0
20230912,120200,41880070,2185,2185,2185,2185,0
20230912,120100,41880070,2185,2185,2185,2185,0
20230912,120000,41880070,2185,2185,2185,2185,1000
20230912,115900,39695070,2185,2185,2185,2185,0
20230912,115800,39695070,2185,2190,2190,2185,50
20230912,115700,39585620,2190,2190,2190,2190,160
20230912,115600,39235220,2195,2195,2195,2195,0
20230912,115500,39235220,2195,2195,2195,2195,0
20230912,115400,39235220,2195,2195,2195,2195,0
20230912,115300,39235220,2195,2195,2195,2195,0
20230912,115200,39235220,2195,2195,2195,2195,0
20230912,115100,39235220,2195,2195,2195,2195,0
20230912,115000,39235220,2195,2195,2195,2195,0
20230912,114900,39235220,2195,2195,2195,2195,1
20230912,114800,39233025,2190,2190,2190,2190,0
20230912,114700,39233025,2190,2190,2190,2190,0
20230912,114600,39233025,2190,2190,2190,2190,0
20230912,114500,39233025,2190,2190,2190,2190,0
20230912,114400,39233025,2190,2190,2190,2190,1000
20230912,114300,37043025,2190,2190,2190,2190,0
20230912,114200,37043025,2190,2190,2190,2190,0
20230912,114100,37043025,2190,2190,2190,2190,0
20230912,114000,37043025,2190,2190,2190,2190,0
20230912,113900,37043025,2190,2190,2190,2190,407
20230912,113800,36151695,2185,2185,2185,2185,0
20230912,113700,36151695,2185,2185,2185,2185,0
20230912,113600,36151695,2185,2185,2185,2185,0
20230912,113500,36151695,2185,2185,2185,2185,700
20230912,113400,34622195,2190,2190,2190,2190,0
20230912,113300,34622195,2190,2190,2190,2190,0
20230912,113200,34622195,2190,2190,2190,2190,0
20230912,113100,34622195,2190,2190,2190,2190,0
20230912,113000,34622195,2190,2190,2190,2190,20
20230912,112900,34578395,2185,2185,2185,2185,100
20230912,112800,34359895,2185,2185,2185,2185,1200
20230912,112700,31737895,2190,2190,2190,2190,0
20230912,112600,31737895,2190,2190,2190,2190,337
20230912,112500,30999865,2190,2190,2190,2190,20
20230912,112400,30956065,2190,2190,2190,2190,0
20230912,112300,30956065,2190,2190,2190,2190,50
20230912,112200,30846565,2190,2190,2190,2190,0
20230912,112100,30846565,2190,2190,2190,2190,0
20230912,112000,30846565,2190,2190,2190,2190,0
20230912,111900,30846565,2190,2190,2190,2190,0
20230912,111800,30846565,2190,2190,2190,2190,0
20230912,111700,30846565,2190,2190,2190,2190,0
20230912,111600,30846565,2190,2190,2190,2190,325
20230912,111500,30134815,2200,2200,2200,2200,1
20230912,111400,30132615,2195,2195,2195,2195,8
20230912,111300,30115055,2195,2195,2195,2195,3
20230912,111200,30108470,2190,2190,2190,2190,0
20230912,111100,30108470,2190,2190,2190,2190,0
20230912,111000,30108470,2190,2190,2190,2190,0
20230912,110900,30108470,2190,2190,2190,2190,0
20230912,110800,30108470,2190,2190,2190,2190,0
20230912,110700,30108470,2190,2190,2190,2190,205
20230912,110600,29659520,2195,2195,2195,2195,0
20230912,110500,29659520,2195,2195,2195,2195,0
20230912,110400,29659520,2195,2195,2195,2195,0
20230912,110300,29659520,2195,2195,2195,2195,0
20230912,110200,29659520,2195,2195,2195,2195,590
20230912,110100,28364470,2200,2200,2200,2200,0
20230912,110000,28364470,2200,2200,2200,2200,0
20230912,105900,28364470,2200,2200,2200,2200,0
20230912,105800,28364470,2200,2200,2200,2200,0
20230912,105700,28364470,2200,2200,2200,2200,20
20230912,105600,28320470,2200,2200,2200,2200,0
20230912,105500,28320470,2200,2200,2200,2200,0
20230912,105400,28320470,2200,2200,2200,2200,0
20230912,105300,28320470,2200,2200,2200,2200,0
20230912,105200,28320470,2200,2200,2200,2200,22
20230912,105100,28272070,2195,2195,2195,2195,200
20230912,105000,27833070,2200,2200,2200,2200,0
20230912,104900,27833070,2200,2200,2200,2200,2
20230912,104800,27828670,2200,2200,2200,2200,1
20230912,104700,27826470,2200,2200,2200,2200,172
20230912,104600,27448070,2200,2200,2200,2200,0
20230912,104500,27448070,2200,2200,2200,2200,0
20230912,104400,27448070,2200,2200,2200,2200,0
20230912,104300,27448070,2200,2200,2200,2200,0
20230912,104200,27448070,2200,2200,2200,2200,200
20230912,104100,27008070,2195,2195,2195,2195,7
20230912,104000,26992705,2185,2185,2185,2185,115
20230912,103900,26741430,2185,2185,2185,2185,0
20230912,103800,26741430,2185,2185,2185,2185,0
20230912,103700,26741430,2185,2185,2185,2185,2001
20230912,103600,22369245,2185,2190,2190,2185,96
20230912,103500,22159115,2200,2195,2200,2195,100
20230912,103400,21939120,2190,2190,2190,2190,0
20230912,103300,21939120,2190,2190,2190,2190,1
20230912,103200,21936930,2190,2190,2190,2190,0
20230912,103100,21936930,2190,2190,2190,2190,99
20230912,103000,21720120,2195,2195,2195,2195,0
20230912,102900,21720120,2195,2195,2195,2195,0
20230912,102800,21720120,2195,2195,2195,2195,0
20230912,102700,21720120,2195,2195,2195,2195,9
20230912,102600,21700365,2195,2195,2195,2195,57
20230912,102500,21575250,2190,2190,2190,2190,60
20230912,102400,21443850,2190,2190,2190,2190,600
20230912,102300,20129850,2200,2200,2200,2200,0
20230912,102200,20129850,2200,2200,2200,2200,480
20230912,102100,19073850,2200,2200,2200,2200,20
20230912,102000,19029850,2200,2200,2200,2200,90
20230912,101900,18831850,2200,2200,2200,2200,0
20230912,101800,18831850,2200,2200,2200,2200,0
20230912,101700,18831850,2200,2200,2200,2200,0
20230912,101600,18831850,2200,2200,2200,2200,0
20230912,101500,18831850,2200,2200,2200,2200,0
20230912,101400,18831850,2200,2200,2200,2200,0
20230912,101300,18831850,2200,2200,2200,2200,0
20230912,101200,18831850,2200,2200,2200,2200,0
20230912,101100,18831850,2200,2200,2200,2200,1
20230912,101000,18829650,2200,2200,2200,2200,0
20230912,100900,18829650,2200,2200,2200,2200,0
20230912,100800,18829650,2200,2200,2200,2200,316
20230912,100700,18134450,2200,2200,2200,2200,909
20230912,100600,16134650,2195,2195,2195,2195,0
20230912,100500,16134650,2195,2195,2195,2195,17
20230912,100400,16097335,2190,2190,2190,2190,0
20230912,100300,16097335,2190,2190,2190,2190,0
20230912,100200,16097335,2190,2190,2190,2190,11
20230912,100100,16073245,2195,2195,2195,2195,13
20230912,100000,16044710,2190,2190,2190,2190,2
20230912,095900,16040330,2195,2190,2195,2190,121
20230912,095800,15775335,2190,2190,2190,2190,10
20230912,095700,15753435,2190,2190,2190,2190,0
20230912,095600,15753435,2190,2190,2190,2190,1350
20230912,095500,12796935,2190,2190,2190,2190,0
20230912,095400,12796935,2190,2190,2190,2190,0
20230912,095300,12796935,2190,2190,2190,2190,0
20230912,095200,12796935,2190,2190,2190,2190,0
20230912,095100,12796935,2190,2190,2190,2190,0
20230912,095000,12796935,2190,2190,2190,2190,541
20230912,094900,11612145,2205,2205,2205,2205,0
20230912,094800,11612145,2205,2205,2205,2205,0
20230912,094700,11612145,2205,2205,2205,2205,0
20230912,094600,11612145,2205,2205,2205,2205,0
20230912,094500,11612145,2205,2205,2205,2205,0
20230912,094400,11612145,2205,2205,2205,2205,0
20230912,094300,11612145,2205,2205,2205,2205,3
20230912,094200,11605530,2200,2200,2200,2200,0
20230912,094100,11605530,2200,2200,2200,2200,200
20230912,094000,11165530,2205,2205,2205,2205,0
20230912,093900,11165530,2205,2205,2205,2205,0
20230912,093800,11165530,2205,2205,2205,2205,3
20230912,093700,11158915,2205,2205,2205,2205,0
20230912,093600,11158915,2205,2205,2205,2205,4
20230912,093500,11150095,2200,2200,2200,2200,5
20230912,093400,11139095,2205,2205,2205,2205,0
20230912,093300,11139095,2205,2205,2205,2205,0
20230912,093200,11139095,2205,2205,2205,2205,0
20230912,093100,11139095,2205,2205,2205,2205,0
20230912,093000,11139095,2205,2205,2205,2205,242
20230912,092900,10605485,2185,2185,2185,2185,0
20230912,092800,10605485,2185,2185,2185,2185,0
20230912,092700,10605485,2185,2195,2195,2185,2384
20230912,092600,5381340,2195,2195,2195,2195,0
20230912,092500,5381340,2195,2195,2195,2195,388
20230912,092400,4529680,2195,2195,2195,2195,0
20230912,092300,4529680,2195,2195,2195,2195,379
20230912,092200,3697775,2195,2195,2195,2195,0
20230912,092100,3697775,2195,2195,2195,2195,0
20230912,092000,3697775,2195,2195,2195,2195,80
20230912,091900,3522175,2210,2210,2210,2210,0
20230912,091800,3522175,2210,2210,2210,2210,0
20230912,091700,3522175,2210,2210,2210,2210,0
20230912,091600,3522175,2210,2210,2210,2210,0
20230912,091500,3522175,2210,2210,2210,2210,0
20230912,091400,3522175,2210,2210,2210,2210,0
20230912,091300,3522175,2210,2210,2210,2210,0
20230912,091200,3522175,2210,2210,2210,2210,0
20230912,091100,3522175,2210,2210,2210,2210,0
20230912,091000,3522175,2210,2210,2210,2210,0
20230912,090900,3522175,2210,2210,2210,2210,0
20230912,090800,3522175,2210,2205,2210,2205,366
20230912,090700,2715140,2205,2195,2205,2195,509
20230912,090600,1593635,2190,2190,2190,2190,0
20230912,090500,1593635,2190,2190,2190,2190,0
20230912,090400,1593635,2190,2190,2190,2190,0
20230912,090300,1593635,2190,2190,2190,2190,0
20230912,090200,1593635,2190,2190,2190,2190,0
20230912,090100,1593635,2190,2190,2190,2190,154
20230912,090000,1256375,2185,2185,2185,2185,575