stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201600,35098400,9920,9920,9920,9920,1
20230911,201500,35098400,9920,9920,9920,9920,0
20230911,201400,35098400,9920,9920,9920,9920,0
20230911,201300,35098400,9920,9920,9920,9920,0
20230911,201200,35098400,9920,9920,9920,9920,0
20230911,201100,35098400,9920,9920,9920,9920,0
20230911,201000,35098400,9920,9920,9920,9920,0
20230911,200900,35098400,9920,9920,9920,9920,0
20230911,200800,35098400,9920,9920,9920,9920,0
20230911,200700,35098400,9920,9920,9920,9920,0
20230911,200600,35098400,9920,9920,9920,9920,0
20230911,200500,35098400,9920,9920,9920,9920,0
20230911,200400,35098400,9920,9920,9920,9920,0
20230911,200300,35098400,9920,9920,9920,9920,0
20230911,200200,35098400,9920,9920,9920,9920,0
20230911,200100,35098400,9920,9920,9920,9920,0
20230911,200000,35098400,9920,9920,9920,9920,0
20230911,195900,35098400,9920,9920,9920,9920,0
20230911,195800,35098400,9920,9920,9920,9920,0
20230911,195700,35098400,9920,9920,9920,9920,0
20230911,195600,35098400,9920,9920,9920,9920,0
20230911,195500,35098400,9920,9920,9920,9920,0
20230911,195400,35098400,9920,9920,9920,9920,0
20230911,195300,35098400,9920,9920,9920,9920,0
20230911,195200,35098400,9920,9920,9920,9920,0
20230911,195100,35098400,9920,9920,9920,9920,0
20230911,195000,35098400,9920,9920,9920,9920,0
20230911,194900,35098400,9920,9920,9920,9920,0
20230911,194800,35098400,9920,9920,9920,9920,0
20230911,194700,35098400,9920,9920,9920,9920,0
20230911,194600,35098400,9920,9920,9920,9920,1
20230911,194500,35098400,9920,9920,9920,9920,0
20230911,194400,35098400,9920,9920,9920,9920,0
20230911,194300,35098400,9920,9920,9920,9920,0
20230911,194200,35098400,9920,9920,9920,9920,0
20230911,194100,35098400,9920,9920,9920,9920,0
20230911,194000,35098400,9920,9920,9920,9920,0
20230911,193900,35098400,9920,9920,9920,9920,0
20230911,193800,35098400,9920,9920,9920,9920,0
20230911,193700,35098400,9920,9920,9920,9920,0
20230911,193600,35098400,9920,9920,9920,9920,0
20230911,193500,35098400,9920,9920,9920,9920,0
20230911,193400,35098400,9920,9920,9920,9920,0
20230911,193300,35098400,9920,9920,9920,9920,0
20230911,193200,35098400,9920,9920,9920,9920,0
20230911,193100,35098400,9920,9920,9920,9920,0
20230911,193000,35098400,9920,9920,9920,9920,0
20230911,192900,35098400,9920,9920,9920,9920,0
20230911,192800,35098400,9920,9920,9920,9920,0
20230911,192700,35098400,9920,9920,9920,9920,0
20230911,192600,35098400,9920,9920,9920,9920,0
20230911,192500,35098400,9920,9920,9920,9920,0
20230911,192400,35098400,9920,9920,9920,9920,0
20230911,192300,35098400,9920,9920,9920,9920,0
20230911,192200,35098400,9920,9920,9920,9920,0
20230911,192100,35098400,9920,9920,9920,9920,0
20230911,192000,35098400,9920,9920,9920,9920,0
20230911,191900,35098400,9920,9920,9920,9920,0
20230911,191800,35098400,9920,9920,9920,9920,0
20230911,191700,35098400,9920,9920,9920,9920,0
20230911,191600,35098400,9920,9920,9920,9920,1
20230911,191500,35098400,9920,9920,9920,9920,0
20230911,191400,35098400,9920,9920,9920,9920,0
20230911,191300,35098400,9920,9920,9920,9920,0
20230911,191200,35098400,9920,9920,9920,9920,0
20230911,191100,35098400,9920,9920,9920,9920,0
20230911,191000,35098400,9920,9920,9920,9920,0
20230911,190900,35098400,9920,9920,9920,9920,0
20230911,190800,35098400,9920,9920,9920,9920,0
20230911,190700,35098400,9920,9920,9920,9920,0
20230911,190600,35098400,9920,9920,9920,9920,0
20230911,190500,35098400,9920,9920,9920,9920,0
20230911,190400,35098400,9920,9920,9920,9920,0
20230911,190300,35098400,9920,9920,9920,9920,0
20230911,190200,35098400,9920,9920,9920,9920,0
20230911,190100,35098400,9920,9920,9920,9920,0
20230911,190000,35098400,9920,9920,9920,9920,0
20230911,185900,35098400,9920,9920,9920,9920,0
20230911,185800,35098400,9920,9920,9920,9920,0
20230911,185700,35098400,9920,9920,9920,9920,0
20230911,185600,35098400,9920,9920,9920,9920,0
20230911,185500,35098400,9920,9920,9920,9920,0
20230911,185400,35098400,9920,9920,9920,9920,0
20230911,185300,35098400,9920,9920,9920,9920,0
20230911,185200,35098400,9920,9920,9920,9920,0
20230911,185100,35098400,9920,9920,9920,9920,0
20230911,185000,35098400,9920,9920,9920,9920,0
20230911,184900,35098400,9920,9920,9920,9920,0
20230911,184800,35098400,9920,9920,9920,9920,0
20230911,184700,35098400,9920,9920,9920,9920,0
20230911,184600,35098400,9920,9920,9920,9920,1
20230911,184500,35098400,9920,9920,9920,9920,0
20230911,184400,35098400,9920,9920,9920,9920,0
20230911,184300,35098400,9920,9920,9920,9920,0
20230911,184200,35098400,9920,9920,9920,9920,0
20230911,184100,35098400,9920,9920,9920,9920,0
20230911,184000,35098400,9920,9920,9920,9920,0
20230911,183900,35098400,9920,9920,9920,9920,0
20230911,183800,35098400,9920,9920,9920,9920,0
20230911,183700,35098400,9920,9920,9920,9920,0
20230911,183600,35098400,9920,9920,9920,9920,0
20230911,183500,35098400,9920,9920,9920,9920,0
20230911,183400,35098400,9920,9920,9920,9920,0
20230911,183300,35098400,9920,9920,9920,9920,0
20230911,183200,35098400,9920,9920,9920,9920,0
20230911,183100,35098400,9920,9920,9920,9920,0
20230911,183000,35098400,9920,9920,9920,9920,0
20230911,182900,35098400,9920,9920,9920,9920,0
20230911,182800,35098400,9920,9920,9920,9920,0
20230911,182700,35098400,9920,9920,9920,9920,0
20230911,182600,35098400,9920,9920,9920,9920,0
20230911,182500,35098400,9920,9920,9920,9920,0
20230911,182400,35098400,9920,9920,9920,9920,0
20230911,182300,35098400,9920,9920,9920,9920,0
20230911,182200,35098400,9920,9920,9920,9920,0
20230911,182100,35098400,9920,9920,9920,9920,0
20230911,182000,35098400,9920,9920,9920,9920,0
20230911,181900,35098400,9920,9920,9920,9920,0
20230911,181800,35098400,9920,9920,9920,9920,0
20230911,181700,35098400,9920,9920,9920,9920,0
20230911,181600,35098400,9920,9920,9920,9920,1
20230911,181500,35098400,9920,9920,9920,9920,0
20230911,181400,35098400,9920,9920,9920,9920,0
20230911,181300,35098400,9920,9920,9920,9920,0
20230911,181200,35098400,9920,9920,9920,9920,0
20230911,181100,35098400,9920,9920,9920,9920,0
20230911,181000,35098400,9920,9920,9920,9920,0
20230911,180900,35098400,9920,9920,9920,9920,0
20230911,180800,35098400,9920,9920,9920,9920,0
20230911,180700,35098400,9920,9920,9920,9920,0
20230911,180600,35098400,9920,9920,9920,9920,0
20230911,180500,35098400,9920,9920,9920,9920,0
20230911,180400,35098400,9920,9920,9920,9920,0
20230911,180300,35098400,9920,9920,9920,9920,0
20230911,180200,35098400,9920,9920,9920,9920,0
20230911,180100,35098400,9920,9920,9920,9920,0
20230911,180000,35098400,9920,9920,9920,9920,0
20230911,175900,35098400,9920,9920,9920,9920,0
20230911,175800,35098400,9920,9920,9920,9920,0
20230911,175700,35098400,9920,9920,9920,9920,0
20230911,175600,35098400,9920,9920,9920,9920,0
20230911,175500,35098400,9920,9920,9920,9920,0
20230911,175400,35098400,9920,9920,9920,9920,0
20230911,175300,35098400,9920,9920,9920,9920,0
20230911,175200,35098400,9920,9920,9920,9920,0
20230911,175100,35098400,9920,9920,9920,9920,0
20230911,175000,35098400,9920,9920,9920,9920,0
20230911,174900,35098400,9920,9920,9920,9920,0
20230911,174800,35098400,9920,9920,9920,9920,0
20230911,174700,35098400,9920,9920,9920,9920,0
20230911,174600,35098400,9920,9920,9920,9920,1
20230911,174500,35098400,9920,9920,9920,9920,0
20230911,174400,35098400,9920,9920,9920,9920,0
20230911,174300,35098400,9920,9920,9920,9920,0
20230911,174200,35098400,9920,9920,9920,9920,0
20230911,174100,35098400,9920,9920,9920,9920,0
20230911,174000,35098400,9920,9920,9920,9920,0
20230911,173900,35098400,9920,9920,9920,9920,0
20230911,173800,35098400,9920,9920,9920,9920,0
20230911,173700,35098400,9920,9920,9920,9920,0
20230911,173600,35098400,9920,9920,9920,9920,0
20230911,173500,35098400,9920,9920,9920,9920,0
20230911,173400,35098400,9920,9920,9920,9920,0
20230911,173300,35098400,9920,9920,9920,9920,0
20230911,173200,35098400,9920,9920,9920,9920,0
20230911,173100,35098400,9920,9920,9920,9920,0
20230911,173000,35098400,9920,9920,9920,9920,0
20230911,172900,35098400,9920,9920,9920,9920,0
20230911,172800,35098400,9920,9920,9920,9920,0
20230911,172700,35098400,9920,9920,9920,9920,0
20230911,172600,35098400,9920,9920,9920,9920,0
20230911,172500,35098400,9920,9920,9920,9920,0
20230911,172400,35098400,9920,9920,9920,9920,0
20230911,172300,35098400,9920,9920,9920,9920,0
20230911,172200,35098400,9920,9920,9920,9920,0
20230911,172100,35098400,9920,9920,9920,9920,0
20230911,172000,35098400,9920,9920,9920,9920,0
20230911,171900,35098400,9920,9920,9920,9920,0
20230911,171800,35098400,9920,9920,9920,9920,0
20230911,171700,35098400,9920,9920,9920,9920,0
20230911,171600,35098400,9920,9920,9920,9920,1
20230911,171500,35098400,9920,9920,9920,9920,0
20230911,171400,35098400,9920,9920,9920,9920,0
20230911,171300,35098400,9920,9920,9920,9920,0
20230911,171200,35098400,9920,9920,9920,9920,0
20230911,171100,35098400,9920,9920,9920,9920,0
20230911,171000,35098400,9920,9920,9920,9920,0
20230911,170900,35098400,9920,9920,9920,9920,0
20230911,170800,35098400,9920,9920,9920,9920,0
20230911,170700,35098400,9920,9920,9920,9920,0
20230911,170600,35098400,9920,9920,9920,9920,0
20230911,170500,35098400,9920,9920,9920,9920,0
20230911,170400,35098400,9920,9920,9920,9920,0
20230911,170300,35098400,9920,9920,9920,9920,0
20230911,170200,35098400,9920,9920,9920,9920,0
20230911,170100,35098400,9920,9920,9920,9920,0
20230911,170000,35098400,9920,9920,9920,9920,0
20230911,165900,35098400,9920,9920,9920,9920,0
20230911,165800,35098400,9920,9920,9920,9920,0
20230911,165700,35098400,9920,9920,9920,9920,0
20230911,165600,35098400,9920,9920,9920,9920,0
20230911,165500,35098400,9920,9920,9920,9920,0
20230911,165400,35098400,9920,9920,9920,9920,0
20230911,165300,35098400,9920,9920,9920,9920,0
20230911,165200,35098400,9920,9920,9920,9920,0
20230911,165100,35098400,9920,9920,9920,9920,0
20230911,165000,35098400,9920,9920,9920,9920,0
20230911,164900,35098400,9920,9920,9920,9920,0
20230911,164800,35098400,9920,9920,9920,9920,0
20230911,164700,35098400,9920,9920,9920,9920,0
20230911,164600,35098400,9920,9920,9920,9920,1
20230911,164500,35098400,9920,9920,9920,9920,0
20230911,164400,35098400,9920,9920,9920,9920,0
20230911,164300,35098400,9920,9920,9920,9920,0
20230911,164200,35098400,9920,9920,9920,9920,0
20230911,164100,35098400,9920,9920,9920,9920,0
20230911,164000,35098400,9920,9920,9920,9920,0
20230911,163900,35098400,9920,9920,9920,9920,0
20230911,163800,35098400,9920,9920,9920,9920,0
20230911,163700,35098400,9920,9920,9920,9920,0
20230911,163600,35098400,9920,9920,9920,9920,0
20230911,163500,35098400,9920,9920,9920,9920,0
20230911,163400,35098400,9920,9920,9920,9920,0
20230911,163300,35098400,9920,9920,9920,9920,0
20230911,163200,35098400,9920,9920,9920,9920,0
20230911,163100,35098400,9920,9920,9920,9920,0
20230911,163000,35098400,9920,9920,9920,9920,0
20230911,162900,35098400,9920,9920,9920,9920,0
20230911,162800,35098400,9920,9920,9920,9920,0
20230911,162700,35098400,9920,9920,9920,9920,0
20230911,162600,35098400,9920,9920,9920,9920,0
20230911,162500,35098400,9920,9920,9920,9920,0
20230911,162400,35098400,9920,9920,9920,9920,0
20230911,162300,35098400,9920,9920,9920,9920,0
20230911,162200,35098400,9920,9920,9920,9920,0
20230911,162100,35098400,9920,9920,9920,9920,0
20230911,162000,35098400,9920,9920,9920,9920,0
20230911,161900,35098400,9920,9920,9920,9920,0
20230911,161800,35098400,9920,9920,9920,9920,0
20230911,161700,35098400,9920,9920,9920,9920,0
20230911,161600,35098400,9920,9920,9920,9920,1
20230911,161500,35098400,9920,9920,9920,9920,0
20230911,161400,35098400,9920,9920,9920,9920,0
20230911,161300,35098400,9920,9920,9920,9920,0
20230911,161200,35098400,9920,9920,9920,9920,0
20230911,161100,35098400,9920,9920,9920,9920,0
20230911,161000,35098400,9920,9920,9920,9920,0
20230911,160900,35098400,9920,9920,9920,9920,0
20230911,160800,35098400,9920,9920,9920,9920,0
20230911,160700,35098400,9920,9920,9920,9920,0
20230911,160600,35098400,9920,9920,9920,9920,0
20230911,160500,35098400,9920,9920,9920,9920,0
20230911,160400,35098400,9920,9920,9920,9920,0
20230911,160300,35098400,9920,9920,9920,9920,0
20230911,160200,35098400,9920,9920,9920,9920,0
20230911,160100,35098400,9920,9920,9920,9920,0
20230911,160000,35098400,9920,9920,9920,9920,0
20230911,155900,35098400,9920,9920,9920,9920,0
20230911,155800,35098400,9920,9920,9920,9920,0
20230911,155700,35098400,9920,9920,9920,9920,0
20230911,155600,35098400,9920,9920,9920,9920,0
20230911,155500,35098400,9920,9920,9920,9920,0
20230911,155400,35098400,9920,9920,9920,9920,0
20230911,155300,35098400,9920,9920,9920,9920,0
20230911,155200,35098400,9920,9920,9920,9920,0
20230911,155100,35098400,9920,9920,9920,9920,0
20230911,155000,35098400,9920,9920,9920,9920,0
20230911,154900,35098400,9920,9920,9920,9920,0
20230911,154800,35098400,9920,9920,9920,9920,0
20230911,154700,35098400,9920,9920,9920,9920,0
20230911,154600,35098400,9920,9920,9920,9920,1
20230911,154500,35098400,9920,9920,9920,9920,0
20230911,154400,35098400,9920,9920,9920,9920,0
20230911,154300,35098400,9920,9920,9920,9920,0
20230911,154200,35098400,9920,9920,9920,9920,0
20230911,154100,35098400,9920,9920,9920,9920,0
20230911,154000,35098400,9920,9920,9920,9920,0
20230911,153900,35098400,9920,9920,9920,9920,0
20230911,153800,35098400,9920,9920,9920,9920,0
20230911,153700,35098400,9920,9920,9920,9920,0
20230911,153600,35098400,9920,9920,9920,9920,0
20230911,153500,35098400,9920,9920,9920,9920,0
20230911,153400,35098400,9920,9920,9920,9920,0
20230911,153300,35098400,9920,9920,9920,9920,0
20230911,153200,35098400,9920,9920,9920,9920,0
20230911,153100,35098400,9920,9920,9920,9920,0
20230911,153000,35098400,9920,9920,9920,9920,1
20230911,152900,35088480,9900,9900,9900,9900,0
20230911,152800,35088480,9900,9900,9900,9900,0
20230911,152700,35088480,9900,9900,9900,9900,0
20230911,152600,35088480,9900,9900,9900,9900,0
20230911,152500,35088480,9900,9900,9900,9900,0
20230911,152400,35088480,9900,9900,9900,9900,0
20230911,152300,35088480,9900,9900,9900,9900,0
20230911,152200,35088480,9900,9900,9900,9900,0
20230911,152100,35088480,9900,9900,9900,9900,0
20230911,152000,35088480,9900,9900,9900,9900,0
20230911,151900,35088480,9900,9900,9900,9900,0
20230911,151800,35088480,9900,9900,9900,9900,0
20230911,151700,35088480,9900,9920,9920,9900,9
20230911,151600,34999360,9900,9900,9900,9900,0
20230911,151500,34999360,9900,9900,9900,9900,1
20230911,151400,34989460,9890,9890,9890,9890,0
20230911,151300,34989460,9890,9890,9890,9890,0
20230911,151200,34989460,9890,9890,9890,9890,0
20230911,151100,34989460,9890,9890,9890,9890,0
20230911,151000,34989460,9890,9890,9890,9890,1
20230911,150900,34979570,9900,9890,9900,9890,43
20230911,150800,34554170,9890,9890,9890,9890,0
20230911,150700,34554170,9890,9890,9890,9890,0
20230911,150600,34554170,9890,9900,9900,9890,38
20230911,150500,34178050,9900,9900,9900,9900,1
20230911,150400,34168150,9900,9900,9900,9900,0
20230911,150300,34168150,9900,9900,9900,9900,10
20230911,150200,34069150,9890,9890,9890,9890,0
20230911,150100,34069150,9890,9890,9890,9890,0
20230911,150000,34069150,9890,9900,9900,9890,514
20230911,145900,28984610,9900,9900,9900,9900,0
20230911,145800,28984610,9900,9900,9900,9900,0
20230911,145700,28984610,9900,9900,9900,9900,0
20230911,145600,28984610,9900,9900,9900,9900,0
20230911,145500,28984610,9900,9900,9900,9900,0
20230911,145400,28984610,9900,9900,9900,9900,0
20230911,145300,28984610,9900,9900,9900,9900,0
20230911,145200,28984610,9900,9900,9900,9900,0
20230911,145100,28984610,9900,9900,9900,9900,1
20230911,145000,28974710,9900,9900,9900,9900,0
20230911,144900,28974710,9900,9900,9900,9900,0
20230911,144800,28974710,9900,9900,9900,9900,0
20230911,144700,28974710,9900,9900,9900,9900,2
20230911,144600,28954910,9900,9900,9900,9900,0
20230911,144500,28954910,9900,9900,9900,9900,0
20230911,144400,28954910,9900,9900,9900,9900,0
20230911,144300,28954910,9900,9900,9900,9900,0
20230911,144200,28954910,9900,9900,9900,9900,0
20230911,144100,28954910,9900,9900,9900,9900,0
20230911,144000,28954910,9900,9900,9900,9900,0
20230911,143900,28954910,9900,9900,9900,9900,180
20230911,143800,27172910,9900,9900,9900,9900,0
20230911,143700,27172910,9900,9900,9900,9900,0
20230911,143600,27172910,9900,9900,9900,9900,0
20230911,143500,27172910,9900,9900,9900,9900,0
20230911,143400,27172910,9900,9900,9900,9900,0
20230911,143300,27172910,9900,9900,9900,9900,0
20230911,143200,27172910,9900,9900,9900,9900,0
20230911,143100,27172910,9900,9900,9900,9900,0
20230911,143000,27172910,9900,9900,9900,9900,0
20230911,142900,27172910,9900,9900,9900,9900,0
20230911,142800,27172910,9900,9900,9900,9900,0
20230911,142700,27172910,9900,9900,9900,9900,0
20230911,142600,27172910,9900,9900,9900,9900,0
20230911,142500,27172910,9900,9900,9900,9900,0
20230911,142400,27172910,9900,9900,9900,9900,2
20230911,142300,27153110,9900,9900,9900,9900,0
20230911,142200,27153110,9900,9900,9900,9900,0
20230911,142100,27153110,9900,9900,9900,9900,0
20230911,142000,27153110,9900,9900,9900,9900,0
20230911,141900,27153110,9900,9900,9900,9900,0
20230911,141800,27153110,9900,9900,9900,9900,0
20230911,141700,27153110,9900,9900,9900,9900,0
20230911,141600,27153110,9900,9900,9900,9900,0
20230911,141500,27153110,9900,9900,9900,9900,0
20230911,141400,27153110,9900,9900,9900,9900,0
20230911,141300,27153110,9900,9900,9900,9900,0
20230911,141200,27153110,9900,9900,9900,9900,0
20230911,141100,27153110,9900,9900,9900,9900,0
20230911,141000,27153110,9900,9900,9900,9900,0
20230911,140900,27153110,9900,9900,9900,9900,0
20230911,140800,27153110,9900,9900,9900,9900,0
20230911,140700,27153110,9900,9900,9900,9900,0
20230911,140600,27153110,9900,9900,9900,9900,0
20230911,140500,27153110,9900,9900,9900,9900,0
20230911,140400,27153110,9900,9900,9900,9900,0
20230911,140300,27153110,9900,9900,9900,9900,0
20230911,140200,27153110,9900,9900,9900,9900,0
20230911,140100,27153110,9900,9900,9900,9900,0
20230911,140000,27153110,9900,9900,9900,9900,0
20230911,135900,27153110,9900,9900,9900,9900,1
20230911,135800,27143210,9910,9910,9910,9910,0
20230911,135700,27143210,9910,9920,9920,9910,18
20230911,135600,26964670,9920,9920,9920,9920,0
20230911,135500,26964670,9920,9920,9920,9920,0
20230911,135400,26964670,9920,9920,9920,9920,0
20230911,135300,26964670,9920,9920,9920,9920,0
20230911,135200,26964670,9920,9920,9920,9920,1
20230911,135100,26954750,9930,9930,9930,9930,0
20230911,135000,26954750,9930,9930,9930,9930,0
20230911,134900,26954750,9930,9930,9930,9930,1
20230911,134800,26944820,9920,9920,9920,9920,0
20230911,134700,26944820,9920,9920,9920,9920,0
20230911,134600,26944820,9920,9920,9920,9920,0
20230911,134500,26944820,9920,9920,9920,9920,0
20230911,134400,26944820,9920,9920,9920,9920,0
20230911,134300,26944820,9920,9920,9920,9920,0
20230911,134200,26944820,9920,9920,9920,9920,0
20230911,134100,26944820,9920,9920,9920,9920,0
20230911,134000,26944820,9920,9920,9920,9920,0
20230911,133900,26944820,9920,9920,9920,9920,0
20230911,133800,26944820,9920,9920,9920,9920,0
20230911,133700,26944820,9920,9920,9920,9920,0
20230911,133600,26944820,9920,9920,9920,9920,0
20230911,133500,26944820,9920,9920,9920,9920,0
20230911,133400,26944820,9920,9920,9920,9920,0
20230911,133300,26944820,9920,9920,9920,9920,0
20230911,133200,26944820,9920,9920,9920,9920,2
20230911,133100,26924980,9920,9920,9920,9920,6
20230911,133000,26865460,9920,9920,9920,9920,0
20230911,132900,26865460,9920,9920,9920,9920,0
20230911,132800,26865460,9920,9920,9920,9920,6
20230911,132700,26805940,9900,9900,9900,9900,0
20230911,132600,26805940,9900,9900,9900,9900,0
20230911,132500,26805940,9900,9900,9900,9900,0
20230911,132400,26805940,9900,9900,9900,9900,0
20230911,132300,26805940,9900,9900,9900,9900,0
20230911,132200,26805940,9900,9900,9900,9900,0
20230911,132100,26805940,9900,9900,9900,9900,0
20230911,132000,26805940,9900,9900,9900,9900,0
20230911,131900,26805940,9900,9900,9900,9900,0
20230911,131800,26805940,9900,9900,9900,9900,0
20230911,131700,26805940,9900,9900,9900,9900,0
20230911,131600,26805940,9900,9900,9900,9900,0
20230911,131500,26805940,9900,9900,9900,9900,0
20230911,131400,26805940,9900,9910,9910,9900,140
20230911,131300,25419620,9920,9920,9920,9920,0
20230911,131200,25419620,9920,9920,9920,9920,0
20230911,131100,25419620,9920,9920,9920,9920,1
20230911,131000,25409700,9910,9910,9910,9910,0
20230911,130900,25409700,9910,9910,9910,9910,0
20230911,130800,25409700,9910,9910,9910,9910,0
20230911,130700,25409700,9910,9910,9910,9910,100
20230911,130600,24418700,9910,9910,9910,9910,0
20230911,130500,24418700,9910,9910,9910,9910,0
20230911,130400,24418700,9910,9910,9910,9910,0
20230911,130300,24418700,9910,9910,9910,9910,0
20230911,130200,24418700,9910,9910,9910,9910,0
20230911,130100,24418700,9910,9910,9910,9910,0
20230911,130000,24418700,9910,9910,9910,9910,0
20230911,125900,24418700,9910,9910,9910,9910,0
20230911,125800,24418700,9910,9910,9910,9910,0
20230911,125700,24418700,9910,9910,9910,9910,0
20230911,125600,24418700,9910,9910,9910,9910,4
20230911,125500,24379060,9910,9910,9910,9910,0
20230911,125400,24379060,9910,9910,9910,9910,3
20230911,125300,24349330,9890,9890,9890,9890,0
20230911,125200,24349330,9890,9890,9890,9890,0
20230911,125100,24349330,9890,9890,9890,9890,0
20230911,125000,24349330,9890,9890,9890,9890,0
20230911,124900,24349330,9890,9890,9890,9890,0
20230911,124800,24349330,9890,9890,9890,9890,0
20230911,124700,24349330,9890,9890,9890,9890,0
20230911,124600,24349330,9890,9890,9890,9890,0
20230911,124500,24349330,9890,9890,9890,9890,0
20230911,124400,24349330,9890,9890,9890,9890,0
20230911,124300,24349330,9890,9890,9890,9890,0
20230911,124200,24349330,9890,9900,9900,9890,100
20230911,124100,23360310,9890,9890,9890,9890,0
20230911,124000,23360310,9890,9890,9890,9890,0
20230911,123900,23360310,9890,9890,9890,9890,0
20230911,123800,23360310,9890,9890,9890,9890,0
20230911,123700,23360310,9890,9890,9890,9890,0
20230911,123600,23360310,9890,9890,9890,9890,0
20230911,123500,23360310,9890,9890,9890,9890,0
20230911,123400,23360310,9890,9890,9890,9890,0
20230911,123300,23360310,9890,9890,9890,9890,0
20230911,123200,23360310,9890,9890,9890,9890,0
20230911,123100,23360310,9890,9890,9890,9890,0
20230911,123000,23360310,9890,9890,9890,9890,0
20230911,122900,23360310,9890,9890,9890,9890,9
20230911,122800,23271300,9890,9890,9890,9890,0
20230911,122700,23271300,9890,9890,9890,9890,0
20230911,122600,23271300,9890,9890,9890,9890,0
20230911,122500,23271300,9890,9890,9890,9890,0
20230911,122400,23271300,9890,9890,9890,9890,0
20230911,122300,23271300,9890,9890,9890,9890,0
20230911,122200,23271300,9890,9890,9890,9890,0
20230911,122100,23271300,9890,9890,9890,9890,0
20230911,122000,23271300,9890,9890,9890,9890,0
20230911,121900,23271300,9890,9890,9890,9890,0
20230911,121800,23271300,9890,9890,9890,9890,0
20230911,121700,23271300,9890,9890,9890,9890,0
20230911,121600,23271300,9890,9890,9890,9890,0
20230911,121500,23271300,9890,9890,9890,9890,0
20230911,121400,23271300,9890,9890,9890,9890,0
20230911,121300,23271300,9890,9890,9890,9890,0
20230911,121200,23271300,9890,9890,9890,9890,0
20230911,121100,23271300,9890,9890,9890,9890,0
20230911,121000,23271300,9890,9890,9890,9890,0
20230911,120900,23271300,9890,9890,9890,9890,0
20230911,120800,23271300,9890,9890,9890,9890,0
20230911,120700,23271300,9890,9890,9890,9890,0
20230911,120600,23271300,9890,9890,9890,9890,0
20230911,120500,23271300,9890,9890,9890,9890,0
20230911,120400,23271300,9890,9890,9890,9890,0
20230911,120300,23271300,9890,9890,9890,9890,0
20230911,120200,23271300,9890,9890,9890,9890,0
20230911,120100,23271300,9890,9890,9890,9890,0
20230911,120000,23271300,9890,9890,9890,9890,3
20230911,115900,23241630,9890,9890,9890,9890,0
20230911,115800,23241630,9890,9890,9890,9890,0
20230911,115700,23241630,9890,9890,9890,9890,0
20230911,115600,23241630,9890,9890,9890,9890,0
20230911,115500,23241630,9890,9890,9890,9890,0
20230911,115400,23241630,9890,9920,9920,9890,221
20230911,115300,21055670,9920,9920,9920,9920,0
20230911,115200,21055670,9920,9920,9920,9920,2
20230911,115100,21035830,9920,9920,9920,9920,0
20230911,115000,21035830,9920,9920,9920,9920,2
20230911,114900,21015990,9920,9920,9920,9920,5
20230911,114800,20966390,9920,9920,9920,9920,0
20230911,114700,20966390,9920,9920,9920,9920,0
20230911,114600,20966390,9920,9920,9920,9920,2
20230911,114500,20946550,9920,9920,9920,9920,0
20230911,114400,20946550,9920,9920,9920,9920,0
20230911,114300,20946550,9920,9920,9920,9920,0
20230911,114200,20946550,9920,9920,9920,9920,0
20230911,114100,20946550,9920,9920,9920,9920,0
20230911,114000,20946550,9920,9910,9920,9910,2
20230911,113900,20926720,9910,9910,9910,9910,0
20230911,113800,20926720,9910,9910,9910,9910,2
20230911,113700,20906900,9920,9920,9920,9920,0
20230911,113600,20906900,9920,9920,9920,9920,0
20230911,113500,20906900,9920,9920,9920,9920,0
20230911,113400,20906900,9920,9920,9920,9920,1
20230911,113300,20896980,9910,9910,9910,9910,30
20230911,113200,20599680,9920,9920,9920,9920,50
20230911,113100,20103680,9920,9920,9920,9920,100
20230911,113000,19111680,9920,9920,9920,9920,0
20230911,112900,19111680,9920,9920,9920,9920,0
20230911,112800,19111680,9920,9920,9920,9920,0
20230911,112700,19111680,9920,9920,9920,9920,55
20230911,112600,18566080,9930,9930,9930,9930,0
20230911,112500,18566080,9930,9930,9930,9930,0
20230911,112400,18566080,9930,9930,9930,9930,0
20230911,112300,18566080,9930,9930,9930,9930,0
20230911,112200,18566080,9930,9930,9930,9930,0
20230911,112100,18566080,9930,9930,9930,9930,0
20230911,112000,18566080,9930,9930,9930,9930,0
20230911,111900,18566080,9930,9930,9930,9930,0
20230911,111800,18566080,9930,9930,9930,9930,0
20230911,111700,18566080,9930,9930,9930,9930,0
20230911,111600,18566080,9930,9930,9930,9930,1
20230911,111500,18556150,9930,9930,9930,9930,0
20230911,111400,18556150,9930,9930,9930,9930,0
20230911,111300,18556150,9930,9930,9930,9930,0
20230911,111200,18556150,9930,9930,9930,9930,0
20230911,111100,18556150,9930,9930,9930,9930,2
20230911,111000,18536290,9890,9890,9890,9890,6
20230911,110900,18476950,9930,9930,9930,9930,0
20230911,110800,18476950,9930,9930,9930,9930,0
20230911,110700,18476950,9930,9930,9930,9930,0
20230911,110600,18476950,9930,9930,9930,9930,0
20230911,110500,18476950,9930,9930,9930,9930,0
20230911,110400,18476950,9930,9930,9930,9930,5
20230911,110300,18427300,9930,9930,9930,9930,0
20230911,110200,18427300,9930,9930,9930,9930,0
20230911,110100,18427300,9930,9930,9930,9930,1
20230911,110000,18417370,9900,9900,9900,9900,16
20230911,105900,18258970,9900,9900,9900,9900,0
20230911,105800,18258970,9900,9900,9900,9900,0
20230911,105700,18258970,9900,9900,9900,9900,0
20230911,105600,18258970,9900,9900,9900,9900,0
20230911,105500,18258970,9900,9900,9900,9900,49
20230911,105400,17773870,9900,9900,9900,9900,0
20230911,105300,17773870,9900,9900,9900,9900,0
20230911,105200,17773870,9900,9900,9900,9900,0
20230911,105100,17773870,9900,9900,9900,9900,20
20230911,105000,17575870,9910,9910,9910,9910,12
20230911,104900,17456950,9900,9900,9900,9900,0
20230911,104800,17456950,9900,9900,9900,9900,0
20230911,104700,17456950,9900,9910,9910,9900,300
20230911,104600,14486420,9910,9910,9910,9910,0
20230911,104500,14486420,9910,9910,9910,9910,0
20230911,104400,14486420,9910,9910,9910,9910,0
20230911,104300,14486420,9910,9910,9910,9910,1
20230911,104200,14476510,9910,9910,9910,9910,0
20230911,104100,14476510,9910,9910,9910,9910,0
20230911,104000,14476510,9910,9930,9930,9910,170
20230911,103900,12790740,9940,9940,9940,9940,0
20230911,103800,12790740,9940,9940,9940,9940,0
20230911,103700,12790740,9940,9940,9940,9940,0
20230911,103600,12790740,9940,9940,9940,9940,0
20230911,103500,12790740,9940,9940,9940,9940,0
20230911,103400,12790740,9940,9940,9940,9940,0
20230911,103300,12790740,9940,9940,9940,9940,0
20230911,103200,12790740,9940,9940,9940,9940,0
20230911,103100,12790740,9940,9940,9940,9940,0
20230911,103000,12790740,9940,9940,9940,9940,0
20230911,102900,12790740,9940,9940,9940,9940,1
20230911,102800,12780800,9940,9940,9940,9940,0
20230911,102700,12780800,9940,9940,9940,9940,1
20230911,102600,12770860,9930,9940,9940,9930,2
20230911,102500,12750990,9940,9940,9940,9940,1
20230911,102400,12741050,9940,9940,9940,9940,0
20230911,102300,12741050,9940,9940,9940,9940,0
20230911,102200,12741050,9940,9940,9940,9940,0
20230911,102100,12741050,9940,9940,9940,9940,1
20230911,102000,12731110,9940,9940,9940,9940,1
20230911,101900,12721170,9920,9920,9920,9920,0
20230911,101800,12721170,9920,9920,9920,9920,66
20230911,101700,12066450,9920,9920,9920,9920,0
20230911,101600,12066450,9920,9920,9920,9920,0
20230911,101500,12066450,9920,9920,9920,9920,1
20230911,101400,12056530,9920,9920,9920,9920,0
20230911,101300,12056530,9920,9920,9920,9920,0
20230911,101200,12056530,9920,9920,9920,9920,0
20230911,101100,12056530,9920,9920,9920,9920,16
20230911,101000,11897810,9920,9920,9920,9920,10
20230911,100900,11798610,9920,9920,9920,9920,0
20230911,100800,11798610,9920,9940,9940,9920,42
20230911,100700,11381630,9930,9930,9930,9930,0
20230911,100600,11381630,9930,9930,9930,9930,0
20230911,100500,11381630,9930,9940,9940,9930,5
20230911,100400,11331940,9940,9940,9940,9940,0
20230911,100300,11331940,9940,9940,9940,9940,0
20230911,100200,11331940,9940,9940,9940,9940,0
20230911,100100,11331940,9940,9940,9940,9940,0
20230911,100000,11331940,9940,9940,9940,9940,3
20230911,095900,11302120,9940,9940,9940,9940,0
20230911,095800,11302120,9940,9940,9940,9940,11
20230911,095700,11192780,9950,9950,9950,9950,0
20230911,095600,11192780,9950,9950,9950,9950,0
20230911,095500,11192780,9950,9950,9950,9950,0
20230911,095400,11192780,9950,9950,9950,9950,0
20230911,095300,11192780,9950,9950,9950,9950,0
20230911,095200,11192780,9950,9950,9950,9950,0
20230911,095100,11192780,9950,9950,9950,9950,101
20230911,095000,10187830,9950,9950,9950,9950,0
20230911,094900,10187830,9950,9950,9950,9950,0
20230911,094800,10187830,9950,9950,9950,9950,0
20230911,094700,10187830,9950,9950,9950,9950,1
20230911,094600,10177880,9950,9950,9950,9950,0
20230911,094500,10177880,9950,9950,9950,9950,20
20230911,094400,9978880,9950,9950,9950,9950,23
20230911,094300,9750030,9950,9950,9950,9950,0
20230911,094200,9750030,9950,9950,9950,9950,5
20230911,094100,9700280,9950,9950,9950,9950,200
20230911,094000,7710280,9950,9950,9950,9950,3
20230911,093900,7680430,9950,9950,9950,9950,5
20230911,093800,7630680,9950,9950,9950,9950,4
20230911,093700,7590880,9950,9950,9950,9950,0
20230911,093600,7590880,9950,9950,9950,9950,3
20230911,093500,7561030,9950,9950,9950,9950,5
20230911,093400,7511280,9950,9950,9950,9950,4
20230911,093300,7471480,9950,9950,9950,9950,30
20230911,093200,7172980,9950,9950,9950,9950,2
20230911,093100,7153080,9950,9950,9950,9950,0
20230911,093000,7153080,9950,9950,9950,9950,10
20230911,092900,7053580,9920,9920,9920,9920,0
20230911,092800,7053580,9920,9910,9920,9910,16
20230911,092700,6894870,9890,9890,9890,9890,0
20230911,092600,6894870,9890,9890,9890,9890,0
20230911,092500,6894870,9890,9890,9890,9890,0
20230911,092400,6894870,9890,9890,9890,9890,0
20230911,092300,6894870,9890,9890,9890,9890,0
20230911,092200,6894870,9890,9890,9890,9890,0
20230911,092100,6894870,9890,9890,9890,9890,0
20230911,092000,6894870,9890,9890,9890,9890,41
20230911,091900,6489380,9880,9880,9880,9880,0
20230911,091800,6489380,9880,9880,9880,9880,312
20230911,091700,3406820,9890,9890,9890,9890,0
20230911,091600,3406820,9890,9890,9890,9890,0
20230911,091500,3406820,9890,9890,9890,9890,0
20230911,091400,3406820,9890,9890,9890,9890,0
20230911,091300,3406820,9890,9890,9890,9890,23
20230911,091200,3179350,9890,9890,9890,9890,6
20230911,091100,3120010,9890,9890,9890,9890,100
20230911,091000,2131010,9920,9920,9920,9920,0
20230911,090900,2131010,9920,9920,9920,9920,0
20230911,090800,2131010,9920,9920,9920,9920,100
20230911,090700,1139010,9920,9920,9920,9920,3
20230911,090600,1109250,9920,9920,9920,9920,1
20230911,090500,1099330,9980,9980,9980,9980,0
20230911,090400,1099330,9980,9930,9980,9930,30
20230911,090300,800470,9890,9890,9890,9890,20
20230911,090200,602670,9880,9880,9880,9880,4
20230911,090100,563150,9880,9880,9880,9880,1
20230911,090000,553270,9880,9880,9880,9870,56