stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190800,126354540,13260,13260,13260,13260,489
20230921,190700,126354540,13260,13260,13260,13260,0
20230921,190600,126354540,13260,13260,13260,13260,0
20230921,190500,126354540,13260,13260,13260,13260,0
20230921,190400,126354540,13260,13260,13260,13260,0
20230921,190300,126354540,13260,13260,13260,13260,0
20230921,190200,126354540,13260,13260,13260,13260,0
20230921,190100,126354540,13260,13260,13260,13260,0
20230921,190000,126354540,13260,13260,13260,13260,0
20230921,185900,126354540,13260,13260,13260,13260,0
20230921,185800,126354540,13260,13260,13260,13260,0
20230921,185700,126354540,13260,13260,13260,13260,0
20230921,185600,126354540,13260,13260,13260,13260,0
20230921,185500,126354540,13260,13260,13260,13260,0
20230921,185400,126354540,13260,13260,13260,13260,0
20230921,185300,126354540,13260,13260,13260,13260,0
20230921,185200,126354540,13260,13260,13260,13260,0
20230921,185100,126354540,13260,13260,13260,13260,0
20230921,185000,126354540,13260,13260,13260,13260,0
20230921,184900,126354540,13260,13260,13260,13260,0
20230921,184800,126354540,13260,13260,13260,13260,0
20230921,184700,126354540,13260,13260,13260,13260,0
20230921,184600,126354540,13260,13260,13260,13260,0
20230921,184500,126354540,13260,13260,13260,13260,0
20230921,184400,126354540,13260,13260,13260,13260,0
20230921,184300,126354540,13260,13260,13260,13260,0
20230921,184200,126354540,13260,13260,13260,13260,0
20230921,184100,126354540,13260,13260,13260,13260,0
20230921,184000,126354540,13260,13260,13260,13260,0
20230921,183900,126354540,13260,13260,13260,13260,0
20230921,183800,126354540,13260,13260,13260,13260,489
20230921,183700,126354540,13260,13260,13260,13260,0
20230921,183600,126354540,13260,13260,13260,13260,0
20230921,183500,126354540,13260,13260,13260,13260,0
20230921,183400,126354540,13260,13260,13260,13260,0
20230921,183300,126354540,13260,13260,13260,13260,0
20230921,183200,126354540,13260,13260,13260,13260,0
20230921,183100,126354540,13260,13260,13260,13260,0
20230921,183000,126354540,13260,13260,13260,13260,0
20230921,182900,126354540,13260,13260,13260,13260,0
20230921,182800,126354540,13260,13260,13260,13260,0
20230921,182700,126354540,13260,13260,13260,13260,0
20230921,182600,126354540,13260,13260,13260,13260,0
20230921,182500,126354540,13260,13260,13260,13260,0
20230921,182400,126354540,13260,13260,13260,13260,0
20230921,182300,126354540,13260,13260,13260,13260,0
20230921,182200,126354540,13260,13260,13260,13260,0
20230921,182100,126354540,13260,13260,13260,13260,0
20230921,182000,126354540,13260,13260,13260,13260,0
20230921,181900,126354540,13260,13260,13260,13260,0
20230921,181800,126354540,13260,13260,13260,13260,0
20230921,181700,126354540,13260,13260,13260,13260,0
20230921,181600,126354540,13260,13260,13260,13260,0
20230921,181500,126354540,13260,13260,13260,13260,0
20230921,181400,126354540,13260,13260,13260,13260,0
20230921,181300,126354540,13260,13260,13260,13260,0
20230921,181200,126354540,13260,13260,13260,13260,0
20230921,181100,126354540,13260,13260,13260,13260,0
20230921,181000,126354540,13260,13260,13260,13260,0
20230921,180900,126354540,13260,13260,13260,13260,0
20230921,180800,126354540,13260,13260,13260,13260,489
20230921,180700,126354540,13260,13260,13260,13260,0
20230921,180600,126354540,13260,13260,13260,13260,0
20230921,180500,126354540,13260,13260,13260,13260,0
20230921,180400,126354540,13260,13260,13260,13260,0
20230921,180300,126354540,13260,13260,13260,13260,0
20230921,180200,126354540,13260,13260,13260,13260,0
20230921,180100,126354540,13260,13260,13260,13260,0
20230921,180000,126354540,13260,13260,13260,13260,0
20230921,175900,126354540,13260,13260,13260,13260,0
20230921,175800,126354540,13260,13260,13260,13260,0
20230921,175700,126354540,13260,13260,13260,13260,0
20230921,175600,126354540,13260,13260,13260,13260,0
20230921,175500,126354540,13260,13260,13260,13260,0
20230921,175400,126354540,13260,13260,13260,13260,0
20230921,175300,126354540,13260,13260,13260,13260,0
20230921,175200,126354540,13260,13260,13260,13260,0
20230921,175100,126354540,13260,13260,13260,13260,0
20230921,175000,126354540,13260,13260,13260,13260,0
20230921,174900,126354540,13260,13260,13260,13260,0
20230921,174800,126354540,13260,13260,13260,13260,0
20230921,174700,126354540,13260,13260,13260,13260,0
20230921,174600,126354540,13260,13260,13260,13260,0
20230921,174500,126354540,13260,13260,13260,13260,0
20230921,174400,126354540,13260,13260,13260,13260,0
20230921,174300,126354540,13260,13260,13260,13260,0
20230921,174200,126354540,13260,13260,13260,13260,0
20230921,174100,126354540,13260,13260,13260,13260,0
20230921,174000,126354540,13260,13260,13260,13260,0
20230921,173900,126354540,13260,13260,13260,13260,0
20230921,173800,126354540,13260,13260,13260,13260,489
20230921,173700,126354540,13260,13260,13260,13260,0
20230921,173600,126354540,13260,13260,13260,13260,0
20230921,173500,126354540,13260,13260,13260,13260,0
20230921,173400,126354540,13260,13260,13260,13260,0
20230921,173300,126354540,13260,13260,13260,13260,0
20230921,173200,126354540,13260,13260,13260,13260,0
20230921,173100,126354540,13260,13260,13260,13260,0
20230921,173000,126354540,13260,13260,13260,13260,0
20230921,172900,126354540,13260,13260,13260,13260,0
20230921,172800,126354540,13260,13260,13260,13260,0
20230921,172700,126354540,13260,13260,13260,13260,0
20230921,172600,126354540,13260,13260,13260,13260,0
20230921,172500,126354540,13260,13260,13260,13260,0
20230921,172400,126354540,13260,13260,13260,13260,0
20230921,172300,126354540,13260,13260,13260,13260,0
20230921,172200,126354540,13260,13260,13260,13260,0
20230921,172100,126354540,13260,13260,13260,13260,0
20230921,172000,126354540,13260,13260,13260,13260,0
20230921,171900,126354540,13260,13260,13260,13260,0
20230921,171800,126354540,13260,13260,13260,13260,0
20230921,171700,126354540,13260,13260,13260,13260,0
20230921,171600,126354540,13260,13260,13260,13260,0
20230921,171500,126354540,13260,13260,13260,13260,0
20230921,171400,126354540,13260,13260,13260,13260,0
20230921,171300,126354540,13260,13260,13260,13260,0
20230921,171200,126354540,13260,13260,13260,13260,0
20230921,171100,126354540,13260,13260,13260,13260,0
20230921,171000,126354540,13260,13260,13260,13260,0
20230921,170900,126354540,13260,13260,13260,13260,0
20230921,170800,126354540,13260,13260,13260,13260,489
20230921,170700,126354540,13260,13260,13260,13260,0
20230921,170600,126354540,13260,13260,13260,13260,0
20230921,170500,126354540,13260,13260,13260,13260,0
20230921,170400,126354540,13260,13260,13260,13260,0
20230921,170300,126354540,13260,13260,13260,13260,0
20230921,170200,126354540,13260,13260,13260,13260,0
20230921,170100,126354540,13260,13260,13260,13260,0
20230921,170000,126354540,13260,13260,13260,13260,0
20230921,165900,126354540,13260,13260,13260,13260,0
20230921,165800,126354540,13260,13260,13260,13260,0
20230921,165700,126354540,13260,13260,13260,13260,0
20230921,165600,126354540,13260,13260,13260,13260,0
20230921,165500,126354540,13260,13260,13260,13260,0
20230921,165400,126354540,13260,13260,13260,13260,0
20230921,165300,126354540,13260,13260,13260,13260,0
20230921,165200,126354540,13260,13260,13260,13260,0
20230921,165100,126354540,13260,13260,13260,13260,0
20230921,165000,126354540,13260,13260,13260,13260,0
20230921,164900,126354540,13260,13260,13260,13260,0
20230921,164800,126354540,13260,13260,13260,13260,0
20230921,164700,126354540,13260,13260,13260,13260,0
20230921,164600,126354540,13260,13260,13260,13260,0
20230921,164500,126354540,13260,13260,13260,13260,0
20230921,164400,126354540,13260,13260,13260,13260,0
20230921,164300,126354540,13260,13260,13260,13260,0
20230921,164200,126354540,13260,13260,13260,13260,0
20230921,164100,126354540,13260,13260,13260,13260,0
20230921,164000,126354540,13260,13260,13260,13260,0
20230921,163900,126354540,13260,13260,13260,13260,0
20230921,163800,126354540,13260,13260,13260,13260,489
20230921,163700,126354540,13260,13260,13260,13260,0
20230921,163600,126354540,13260,13260,13260,13260,0
20230921,163500,126354540,13260,13260,13260,13260,0
20230921,163400,126354540,13260,13260,13260,13260,0
20230921,163300,126354540,13260,13260,13260,13260,0
20230921,163200,126354540,13260,13260,13260,13260,0
20230921,163100,126354540,13260,13260,13260,13260,0
20230921,163000,126354540,13260,13260,13260,13260,0
20230921,162900,126354540,13260,13260,13260,13260,0
20230921,162800,126354540,13260,13260,13260,13260,0
20230921,162700,126354540,13260,13260,13260,13260,0
20230921,162600,126354540,13260,13260,13260,13260,0
20230921,162500,126354540,13260,13260,13260,13260,0
20230921,162400,126354540,13260,13260,13260,13260,0
20230921,162300,126354540,13260,13260,13260,13260,0
20230921,162200,126354540,13260,13260,13260,13260,0
20230921,162100,126354540,13260,13260,13260,13260,0
20230921,162000,126354540,13260,13260,13260,13260,0
20230921,161900,126354540,13260,13260,13260,13260,0
20230921,161800,126354540,13260,13260,13260,13260,0
20230921,161700,126354540,13260,13260,13260,13260,0
20230921,161600,126354540,13260,13260,13260,13260,0
20230921,161500,126354540,13260,13260,13260,13260,0
20230921,161400,126354540,13260,13260,13260,13260,0
20230921,161300,126354540,13260,13260,13260,13260,0
20230921,161200,126354540,13260,13260,13260,13260,0
20230921,161100,126354540,13260,13260,13260,13260,0
20230921,161000,126354540,13260,13260,13260,13260,0
20230921,160900,126354540,13260,13260,13260,13260,0
20230921,160800,126354540,13260,13260,13260,13260,489
20230921,160700,126354540,13260,13260,13260,13260,0
20230921,160600,126354540,13260,13260,13260,13260,0
20230921,160500,126354540,13260,13260,13260,13260,0
20230921,160400,126354540,13260,13260,13260,13260,0
20230921,160300,126354540,13260,13260,13260,13260,0
20230921,160200,126354540,13260,13260,13260,13260,0
20230921,160100,126354540,13260,13260,13260,13260,0
20230921,160000,126354540,13260,13260,13260,13260,0
20230921,155900,126354540,13260,13260,13260,13260,0
20230921,155800,126354540,13260,13260,13260,13260,0
20230921,155700,126354540,13260,13260,13260,13260,0
20230921,155600,126354540,13260,13260,13260,13260,0
20230921,155500,126354540,13260,13260,13260,13260,0
20230921,155400,126354540,13260,13260,13260,13260,0
20230921,155300,126354540,13260,13260,13260,13260,0
20230921,155200,126354540,13260,13260,13260,13260,0
20230921,155100,126354540,13260,13260,13260,13260,0
20230921,155000,126354540,13260,13260,13260,13260,0
20230921,154900,126354540,13260,13260,13260,13260,0
20230921,154800,126354540,13260,13260,13260,13260,0
20230921,154700,126354540,13260,13260,13260,13260,0
20230921,154600,126354540,13260,13260,13260,13260,0
20230921,154500,126354540,13260,13260,13260,13260,0
20230921,154400,126354540,13260,13260,13260,13260,0
20230921,154300,126354540,13260,13260,13260,13260,0
20230921,154200,126354540,13260,13260,13260,13260,0
20230921,154100,126354540,13260,13260,13260,13260,0
20230921,154000,126354540,13260,13260,13260,13260,0
20230921,153900,126354540,13260,13260,13260,13260,0
20230921,153800,126354540,13260,13260,13260,13260,489
20230921,153700,126354540,13260,13260,13260,13260,0
20230921,153600,126354540,13260,13260,13260,13260,0
20230921,153500,126354540,13260,13260,13260,13260,0
20230921,153400,126354540,13260,13260,13260,13260,0
20230921,153300,126354540,13260,13260,13260,13260,0
20230921,153200,126354540,13260,13260,13260,13260,0
20230921,153100,126354540,13260,13260,13260,13260,0
20230921,153000,126354540,13260,13260,13260,13260,489
20230921,152900,119870400,13260,13260,13260,13260,0
20230921,152800,119870400,13260,13260,13260,13260,0
20230921,152700,119870400,13260,13260,13260,13260,0
20230921,152600,119870400,13260,13260,13260,13260,0
20230921,152500,119870400,13260,13260,13260,13260,0
20230921,152400,119870400,13260,13260,13260,13260,0
20230921,152300,119870400,13260,13260,13260,13260,0
20230921,152200,119870400,13260,13260,13260,13260,0
20230921,152100,119870400,13260,13260,13260,13260,0
20230921,152000,119870400,13260,13260,13260,13260,0
20230921,151900,119870400,13260,13260,13260,13260,0
20230921,151800,119870400,13260,13260,13260,13260,0
20230921,151700,119870400,13260,13260,13260,13260,0
20230921,151600,119870400,13260,13260,13260,13260,0
20230921,151500,119870400,13260,13230,13260,13210,261
20230921,151400,116420770,13260,13260,13260,13260,0
20230921,151300,116420770,13260,13260,13260,13260,0
20230921,151200,116420770,13260,13260,13260,13260,0
20230921,151100,116420770,13260,13260,13260,13260,0
20230921,151000,116420770,13260,13260,13260,13260,0
20230921,150900,116420770,13260,13230,13260,13230,13
20230921,150800,116248720,13260,13260,13260,13260,0
20230921,150700,116248720,13260,13260,13260,13260,0
20230921,150600,116248720,13260,13260,13260,13260,0
20230921,150500,116248720,13260,13260,13260,13260,1
20230921,150400,116235460,13260,13260,13260,13260,0
20230921,150300,116235460,13260,13260,13260,13260,0
20230921,150200,116235460,13260,13260,13260,13260,0
20230921,150100,116235460,13260,13260,13260,13260,0
20230921,150000,116235460,13260,13260,13260,13260,2
20230921,145900,116208940,13240,13240,13240,13240,17
20230921,145800,115983860,13260,13260,13260,13260,0
20230921,145700,115983860,13260,13260,13260,13260,0
20230921,145600,115983860,13260,13260,13260,13260,0
20230921,145500,115983860,13260,13260,13260,13260,0
20230921,145400,115983860,13260,13260,13260,13260,0
20230921,145300,115983860,13260,13260,13260,13260,0
20230921,145200,115983860,13260,13260,13260,13260,0
20230921,145100,115983860,13260,13260,13260,13260,0
20230921,145000,115983860,13260,13260,13260,13260,0
20230921,144900,115983860,13260,13260,13260,13260,1
20230921,144800,115970600,13240,13240,13240,13240,1
20230921,144700,115957360,13240,13240,13240,13240,36
20230921,144600,115480720,13240,13240,13240,13240,4
20230921,144500,115427760,13240,13240,13240,13240,0
20230921,144400,115427760,13240,13240,13240,13240,0
20230921,144300,115427760,13240,13240,13240,13240,0
20230921,144200,115427760,13240,13240,13240,13240,0
20230921,144100,115427760,13240,13240,13240,13240,0
20230921,144000,115427760,13240,13240,13240,13240,2
20230921,143900,115401280,13260,13260,13260,13260,0
20230921,143800,115401280,13260,13260,13260,13260,0
20230921,143700,115401280,13260,13260,13260,13260,0
20230921,143600,115401280,13260,13260,13260,13260,0
20230921,143500,115401280,13260,13260,13260,13260,0
20230921,143400,115401280,13260,13260,13260,13260,2
20230921,143300,115374760,13260,13260,13260,13260,0
20230921,143200,115374760,13260,13260,13260,13260,0
20230921,143100,115374760,13260,13260,13260,13260,0
20230921,143000,115374760,13260,13260,13260,13260,0
20230921,142900,115374760,13260,13260,13260,13260,0
20230921,142800,115374760,13260,13250,13260,13250,8
20230921,142700,115268750,13250,13250,13250,13250,500
20230921,142600,108643750,13250,13250,13250,13250,0
20230921,142500,108643750,13250,13260,13260,13250,4
20230921,142400,108590730,13270,13270,13270,13270,0
20230921,142300,108590730,13270,13270,13270,13270,1
20230921,142200,108577460,13270,13250,13270,13250,500
20230921,142100,101948560,13250,13240,13250,13230,12
20230921,142000,101789750,13250,13250,13250,13250,0
20230921,141900,101789750,13250,13250,13250,13250,0
20230921,141800,101789750,13250,13250,13250,13250,0
20230921,141700,101789750,13250,13250,13250,13250,0
20230921,141600,101789750,13250,13250,13250,13250,1
20230921,141500,101776500,13250,13250,13250,13250,0
20230921,141400,101776500,13250,13250,13250,13250,0
20230921,141300,101776500,13250,13250,13250,13250,0
20230921,141200,101776500,13250,13250,13250,13250,0
20230921,141100,101776500,13250,13250,13250,13250,0
20230921,141000,101776500,13250,13250,13250,13250,0
20230921,140900,101776500,13250,13240,13250,13230,11
20230921,140800,101630910,13250,13250,13250,13250,1
20230921,140700,101617660,13250,13250,13250,13250,0
20230921,140600,101617660,13250,13250,13250,13250,5
20230921,140500,101551410,13240,13250,13270,13240,65
20230921,140400,100690710,13280,13280,13280,13280,0
20230921,140300,100690710,13280,13280,13280,13280,0
20230921,140200,100690710,13280,13280,13280,13280,0
20230921,140100,100690710,13280,13280,13280,13280,0
20230921,140000,100690710,13280,13280,13280,13280,0
20230921,135900,100690710,13280,13280,13280,13280,0
20230921,135800,100690710,13280,13280,13280,13280,0
20230921,135700,100690710,13280,13280,13280,13280,0
20230921,135600,100690710,13280,13260,13280,13260,500
20230921,135500,94056410,13260,13260,13260,13260,0
20230921,135400,94056410,13260,13260,13260,13260,0
20230921,135300,94056410,13260,13260,13260,13260,0
20230921,135200,94056410,13260,13260,13260,13260,0
20230921,135100,94056410,13260,13260,13260,13260,2
20230921,135000,94029890,13240,13260,13260,13240,20
20230921,134900,93764880,13260,13260,13260,13260,0
20230921,134800,93764880,13260,13260,13260,13260,0
20230921,134700,93764880,13260,13260,13260,13260,0
20230921,134600,93764880,13260,13260,13260,13260,0
20230921,134500,93764880,13260,13260,13260,13260,0
20230921,134400,93764880,13260,13260,13260,13260,0
20230921,134300,93764880,13260,13260,13260,13260,0
20230921,134200,93764880,13260,13260,13260,13260,0
20230921,134100,93764880,13260,13260,13260,13260,0
20230921,134000,93764880,13260,13260,13260,13260,2
20230921,133900,93738360,13270,13260,13270,13260,3
20230921,133800,93698570,13280,13270,13280,13270,500
20230921,133700,87063430,13270,13270,13270,13270,0
20230921,133600,87063430,13270,13260,13270,13240,12
20230921,133500,86904460,13270,13270,13270,13270,0
20230921,133400,86904460,13270,13270,13270,13270,0
20230921,133300,86904460,13270,13270,13270,13270,0
20230921,133200,86904460,13270,13270,13270,13270,0
20230921,133100,86904460,13270,13270,13270,13270,2
20230921,133000,86877920,13280,13280,13280,13280,0
20230921,132900,86877920,13280,13280,13280,13280,0
20230921,132800,86877920,13280,13280,13280,13280,0
20230921,132700,86877920,13280,13280,13280,13280,0
20230921,132600,86877920,13280,13280,13280,13280,0
20230921,132500,86877920,13280,13280,13280,13280,0
20230921,132400,86877920,13280,13280,13280,13280,0
20230921,132300,86877920,13280,13280,13280,13280,0
20230921,132200,86877920,13280,13270,13280,13270,500
20230921,132100,80242850,13260,13260,13260,13260,0
20230921,132000,80242850,13260,13260,13260,13260,0
20230921,131900,80242850,13260,13260,13260,13260,0
20230921,131800,80242850,13260,13260,13260,13260,0
20230921,131700,80242850,13260,13260,13260,13260,0
20230921,131600,80242850,13260,13260,13260,13260,0
20230921,131500,80242850,13260,13260,13260,13260,0
20230921,131400,80242850,13260,13260,13260,13260,0
20230921,131300,80242850,13260,13260,13260,13260,0
20230921,131200,80242850,13260,13260,13260,13260,0
20230921,131100,80242850,13260,13260,13270,13250,502
20230921,131000,73582330,13240,13240,13240,13240,0
20230921,130900,73582330,13240,13240,13240,13240,0
20230921,130800,73582330,13240,13240,13240,13240,0
20230921,130700,73582330,13240,13240,13240,13240,0
20230921,130600,73582330,13240,13240,13240,13240,0
20230921,130500,73582330,13240,13240,13240,13240,0
20230921,130400,73582330,13240,13240,13240,13240,0
20230921,130300,73582330,13240,13250,13250,13240,20
20230921,130200,73317420,13260,13260,13260,13260,0
20230921,130100,73317420,13260,13260,13260,13260,0
20230921,130000,73317420,13260,13260,13260,13260,0
20230921,125900,73317420,13260,13260,13260,13250,5
20230921,125800,73251150,13240,13240,13240,13240,0
20230921,125700,73251150,13240,13240,13240,13240,0
20230921,125600,73251150,13240,13240,13240,13240,0
20230921,125500,73251150,13240,13240,13240,13240,0
20230921,125400,73251150,13240,13240,13240,13240,0
20230921,125300,73251150,13240,13240,13240,13240,0
20230921,125200,73251150,13240,13240,13240,13240,0
20230921,125100,73251150,13240,13240,13240,13240,0
20230921,125000,73251150,13240,13240,13240,13240,0
20230921,124900,73251150,13240,13240,13240,13240,8
20230921,124800,73145230,13240,13240,13240,13240,11
20230921,124700,72999590,13240,13260,13260,13240,206
20230921,124600,70269120,13260,13270,13270,13260,109
20230921,124500,68822720,13280,13280,13280,13280,0
20230921,124400,68822720,13280,13280,13280,13280,0
20230921,124300,68822720,13280,13280,13280,13280,0
20230921,124200,68822720,13280,13280,13280,13280,6
20230921,124100,68743040,13280,13280,13280,13280,0
20230921,124000,68743040,13280,13280,13280,13280,0
20230921,123900,68743040,13280,13280,13280,13280,0
20230921,123800,68743040,13280,13280,13280,13280,0
20230921,123700,68743040,13280,13280,13280,13280,0
20230921,123600,68743040,13280,13280,13280,13280,0
20230921,123500,68743040,13280,13280,13280,13280,0
20230921,123400,68743040,13280,13280,13280,13280,0
20230921,123300,68743040,13280,13280,13280,13280,0
20230921,123200,68743040,13280,13280,13280,13280,0
20230921,123100,68743040,13280,13280,13280,13280,0
20230921,123000,68743040,13280,13280,13280,13280,3
20230921,122900,68703200,13280,13280,13280,13280,0
20230921,122800,68703200,13280,13280,13280,13280,0
20230921,122700,68703200,13280,13280,13280,13280,0
20230921,122600,68703200,13280,13280,13280,13280,0
20230921,122500,68703200,13280,13280,13280,13280,0
20230921,122400,68703200,13280,13280,13280,13280,0
20230921,122300,68703200,13280,13280,13280,13280,0
20230921,122200,68703200,13280,13280,13280,13280,0
20230921,122100,68703200,13280,13280,13280,13280,0
20230921,122000,68703200,13280,13280,13280,13280,0
20230921,121900,68703200,13280,13280,13280,13280,0
20230921,121800,68703200,13280,13280,13280,13280,0
20230921,121700,68703200,13280,13280,13280,13280,0
20230921,121600,68703200,13280,13280,13280,13280,0
20230921,121500,68703200,13280,13280,13280,13280,0
20230921,121400,68703200,13280,13280,13280,13280,0
20230921,121300,68703200,13280,13280,13280,13280,0
20230921,121200,68703200,13280,13280,13280,13280,0
20230921,121100,68703200,13280,13280,13280,13280,0
20230921,121000,68703200,13280,13280,13280,13280,0
20230921,120900,68703200,13280,13280,13280,13280,0
20230921,120800,68703200,13280,13280,13280,13280,0
20230921,120700,68703200,13280,13280,13280,13280,0
20230921,120600,68703200,13280,13280,13280,13280,0
20230921,120500,68703200,13280,13280,13280,13280,0
20230921,120400,68703200,13280,13280,13280,13280,26
20230921,120300,68357920,13280,13280,13280,13280,0
20230921,120200,68357920,13280,13280,13280,13280,0
20230921,120100,68357920,13280,13280,13280,13280,0
20230921,120000,68357920,13280,13280,13280,13280,0
20230921,115900,68357920,13280,13280,13280,13280,0
20230921,115800,68357920,13280,13280,13280,13280,88
20230921,115700,67189280,13290,13290,13290,13290,0
20230921,115600,67189280,13290,13290,13290,13290,0
20230921,115500,67189280,13290,13290,13290,13290,0
20230921,115400,67189280,13290,13290,13290,13290,0
20230921,115300,67189280,13290,13290,13290,13290,0
20230921,115200,67189280,13290,13290,13290,13290,0
20230921,115100,67189280,13290,13290,13290,13290,0
20230921,115000,67189280,13290,13290,13290,13290,0
20230921,114900,67189280,13290,13290,13290,13290,0
20230921,114800,67189280,13290,13290,13290,13290,0
20230921,114700,67189280,13290,13290,13290,13290,0
20230921,114600,67189280,13290,13290,13290,13290,0
20230921,114500,67189280,13290,13290,13290,13290,0
20230921,114400,67189280,13290,13290,13290,13290,0
20230921,114300,67189280,13290,13290,13290,13290,0
20230921,114200,67189280,13290,13290,13290,13290,0
20230921,114100,67189280,13290,13290,13290,13290,0
20230921,114000,67189280,13290,13290,13290,13290,0
20230921,113900,67189280,13290,13290,13290,13290,0
20230921,113800,67189280,13290,13290,13290,13290,0
20230921,113700,67189280,13290,13290,13290,13290,0
20230921,113600,67189280,13290,13290,13290,13290,0
20230921,113500,67189280,13290,13290,13290,13290,0
20230921,113400,67189280,13290,13290,13290,13290,0
20230921,113300,67189280,13290,13290,13290,13290,91
20230921,113200,65979890,13290,13310,13310,13290,247
20230921,113100,62693730,13320,13320,13320,13320,0
20230921,113000,62693730,13320,13320,13320,13320,0
20230921,112900,62693730,13320,13320,13320,13320,0
20230921,112800,62693730,13320,13320,13320,13320,8
20230921,112700,62587170,13330,13330,13330,13330,0
20230921,112600,62587170,13330,13330,13330,13330,5
20230921,112500,62520520,13340,13340,13340,13340,0
20230921,112400,62520520,13340,13340,13340,13340,0
20230921,112300,62520520,13340,13340,13340,13340,0
20230921,112200,62520520,13340,13340,13340,13340,62
20230921,112100,61693440,13340,13340,13340,13340,24
20230921,112000,61373280,13340,13340,13340,13340,0
20230921,111900,61373280,13340,13340,13340,13340,0
20230921,111800,61373280,13340,13340,13340,13340,0
20230921,111700,61373280,13340,13340,13340,13340,0
20230921,111600,61373280,13340,13340,13340,13340,4
20230921,111500,61319920,13320,13320,13320,13320,0
20230921,111400,61319920,13320,13320,13320,13320,0
20230921,111300,61319920,13320,13320,13320,13320,0
20230921,111200,61319920,13320,13320,13320,13320,0
20230921,111100,61319920,13320,13320,13320,13320,0
20230921,111000,61319920,13320,13320,13320,13320,0
20230921,110900,61319920,13320,13320,13320,13320,0
20230921,110800,61319920,13320,13320,13320,13320,0
20230921,110700,61319920,13320,13320,13320,13320,0
20230921,110600,61319920,13320,13320,13320,13320,0
20230921,110500,61319920,13320,13340,13340,13320,8
20230921,110400,61213300,13350,13350,13350,13350,2
20230921,110300,61186600,13360,13360,13360,13360,0
20230921,110200,61186600,13360,13360,13360,13360,0
20230921,110100,61186600,13360,13360,13360,13360,0
20230921,110000,61186600,13360,13340,13360,13340,500
20230921,105900,54511980,13340,13340,13340,13340,0
20230921,105800,54511980,13340,13340,13340,13340,0
20230921,105700,54511980,13340,13340,13340,13340,0
20230921,105600,54511980,13340,13340,13340,13340,6
20230921,105500,54431940,13360,13360,13360,13360,0
20230921,105400,54431940,13360,13360,13360,13360,0
20230921,105300,54431940,13360,13360,13360,13360,0
20230921,105200,54431940,13360,13360,13360,13360,0
20230921,105100,54431940,13360,13360,13360,13360,0
20230921,105000,54431940,13360,13360,13360,13360,0
20230921,104900,54431940,13360,13360,13360,13360,0
20230921,104800,54431940,13360,13360,13360,13360,0
20230921,104700,54431940,13360,13360,13360,13360,0
20230921,104600,54431940,13360,13360,13360,13360,0
20230921,104500,54431940,13360,13360,13360,13360,0
20230921,104400,54431940,13360,13360,13360,13360,0
20230921,104300,54431940,13360,13360,13360,13360,0
20230921,104200,54431940,13360,13360,13360,13360,0
20230921,104100,54431940,13360,13360,13360,13360,0
20230921,104000,54431940,13360,13340,13360,13340,6
20230921,103900,54351850,13350,13350,13350,13350,0
20230921,103800,54351850,13350,13350,13350,13350,0
20230921,103700,54351850,13350,13350,13350,13350,0
20230921,103600,54351850,13350,13350,13350,13350,0
20230921,103500,54351850,13350,13350,13350,13350,0
20230921,103400,54351850,13350,13350,13350,13350,4
20230921,103300,54298450,13350,13360,13360,13350,8
20230921,103200,54191630,13370,13370,13370,13370,0
20230921,103100,54191630,13370,13370,13370,13370,0
20230921,103000,54191630,13370,13350,13370,13350,504
20230921,102900,47463140,13350,13350,13350,13350,0
20230921,102800,47463140,13350,13350,13350,13350,0
20230921,102700,47463140,13350,13350,13350,13350,0
20230921,102600,47463140,13350,13350,13350,13350,0
20230921,102500,47463140,13350,13350,13350,13350,2
20230921,102400,47436440,13350,13350,13350,13350,2
20230921,102300,47409740,13370,13370,13370,13370,0
20230921,102200,47409740,13370,13370,13370,13370,0
20230921,102100,47409740,13370,13370,13370,13370,0
20230921,102000,47409740,13370,13370,13370,13370,0
20230921,101900,47409740,13370,13370,13370,13370,0
20230921,101800,47409740,13370,13370,13370,13370,0
20230921,101700,47409740,13370,13350,13370,13320,227
20230921,101600,44384380,13350,13370,13370,13350,169
20230921,101500,42127520,13380,13380,13380,13380,0
20230921,101400,42127520,13380,13380,13380,13380,0
20230921,101300,42127520,13380,13380,13380,13380,0
20230921,101200,42127520,13380,13380,13380,13380,0
20230921,101100,42127520,13380,13380,13380,13380,11
20230921,101000,41980340,13390,13390,13390,13390,0
20230921,100900,41980340,13390,13390,13390,13390,10
20230921,100800,41846440,13400,13400,13400,13400,3
20230921,100700,41806240,13400,13400,13400,13400,0
20230921,100600,41806240,13400,13400,13400,13400,0
20230921,100500,41806240,13400,13400,13400,13400,0
20230921,100400,41806240,13400,13400,13400,13400,0
20230921,100300,41806240,13400,13400,13400,13400,0
20230921,100200,41806240,13400,13400,13400,13400,0
20230921,100100,41806240,13400,13400,13400,13400,0
20230921,100000,41806240,13400,13420,13430,13400,511
20230921,095900,34948650,13410,13410,13410,13410,0
20230921,095800,34948650,13410,13410,13410,13410,0
20230921,095700,34948650,13410,13410,13410,13410,0
20230921,095600,34948650,13410,13410,13410,13410,0
20230921,095500,34948650,13410,13430,13430,13410,26
20230921,095400,34599820,13430,13430,13430,13430,0
20230921,095300,34599820,13430,13430,13430,13430,3
20230921,095200,34559530,13430,13430,13430,13430,0
20230921,095100,34559530,13430,13430,13430,13430,3
20230921,095000,34519240,13430,13440,13440,13430,13
20230921,094900,34344540,13450,13450,13450,13450,0
20230921,094800,34344540,13450,13460,13460,13450,13
20230921,094700,34169660,13470,13470,13470,13470,2
20230921,094600,34142720,13470,13470,13470,13470,1
20230921,094500,34129250,13480,13480,13480,13480,0
20230921,094400,34129250,13480,13480,13480,13480,0
20230921,094300,34129250,13480,13480,13480,13480,5
20230921,094200,34061850,13480,13460,13480,13460,6
20230921,094100,33981020,13460,13460,13460,13460,74
20230921,094000,32984980,13460,13460,13460,13460,3
20230921,093900,32944600,13480,13480,13480,13480,0
20230921,093800,32944600,13480,13480,13480,13480,0
20230921,093700,32944600,13480,13440,13480,13420,110
20230921,093600,31468040,13480,13480,13480,13480,0
20230921,093500,31468040,13480,13480,13480,13480,0
20230921,093400,31468040,13480,13480,13480,13480,0
20230921,093300,31468040,13480,13480,13480,13480,0
20230921,093200,31468040,13480,13480,13480,13480,0
20230921,093100,31468040,13480,13480,13480,13480,0
20230921,093000,31468040,13480,13460,13490,13460,501
20230921,092900,24716280,13440,13440,13440,13440,0
20230921,092800,24716280,13440,13440,13440,13440,0
20230921,092700,24716280,13440,13440,13440,13440,0
20230921,092600,24716280,13440,13440,13440,13440,0
20230921,092500,24716280,13440,13440,13440,13440,0
20230921,092400,24716280,13440,13440,13440,13440,12
20230921,092300,24555000,13450,13450,13450,13450,2
20230921,092200,24528100,13450,13450,13450,13450,11
20230921,092100,24380150,13470,13470,13470,13470,3
20230921,092000,24339740,13470,13470,13470,13470,212
20230921,091900,21484100,13470,13470,13470,13470,0
20230921,091800,21484100,13470,13470,13470,13470,11
20230921,091700,21335930,13490,13490,13490,13490,10
20230921,091600,21201030,13500,13440,13500,13440,183
20230921,091500,18739600,13380,13380,13380,13380,115
20230921,091400,17200900,13400,13390,13400,13390,84
20230921,091300,16075390,13380,13380,13380,13380,0
20230921,091200,16075390,13380,13380,13380,13380,25
20230921,091100,15740890,13380,13380,13380,13380,0
20230921,091000,15740890,13380,13380,13380,13380,0
20230921,090900,15740890,13380,13380,13380,13380,101
20230921,090800,14389510,13390,13390,13390,13390,0
20230921,090700,14389510,13390,13380,13390,13380,2
20230921,090600,14362740,13380,13380,13380,13380,0
20230921,090500,14362740,13380,13340,13380,13340,500
20230921,090400,7682780,13330,13320,13330,13320,22
20230921,090300,7389590,13320,13320,13320,13320,0
20230921,090200,7389590,13320,13320,13320,13320,1
20230921,090100,7376270,13320,13310,13320,13310,10
20230921,090000,7243150,13290,13290,13300,13290,545