stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185200,68104140,2370,2370,2370,2370,632
20230926,185100,68104140,2370,2370,2370,2370,0
20230926,185000,68104140,2370,2370,2370,2370,0
20230926,184900,68104140,2370,2370,2370,2370,0
20230926,184800,68104140,2370,2370,2370,2370,0
20230926,184700,68104140,2370,2370,2370,2370,0
20230926,184600,68104140,2370,2370,2370,2370,0
20230926,184500,68104140,2370,2370,2370,2370,0
20230926,184400,68104140,2370,2370,2370,2370,0
20230926,184300,68104140,2370,2370,2370,2370,0
20230926,184200,68104140,2370,2370,2370,2370,0
20230926,184100,68104140,2370,2370,2370,2370,0
20230926,184000,68104140,2370,2370,2370,2370,0
20230926,183900,68104140,2370,2370,2370,2370,0
20230926,183800,68104140,2370,2370,2370,2370,0
20230926,183700,68104140,2370,2370,2370,2370,0
20230926,183600,68104140,2370,2370,2370,2370,0
20230926,183500,68104140,2370,2370,2370,2370,0
20230926,183400,68104140,2370,2370,2370,2370,0
20230926,183300,68104140,2370,2370,2370,2370,0
20230926,183200,68104140,2370,2370,2370,2370,0
20230926,183100,68104140,2370,2370,2370,2370,0
20230926,183000,68104140,2370,2370,2370,2370,0
20230926,182900,68104140,2370,2370,2370,2370,0
20230926,182800,68104140,2370,2370,2370,2370,0
20230926,182700,68104140,2370,2370,2370,2370,0
20230926,182600,68104140,2370,2370,2370,2370,0
20230926,182500,68104140,2370,2370,2370,2370,0
20230926,182400,68104140,2370,2370,2370,2370,0
20230926,182300,68104140,2370,2370,2370,2370,0
20230926,182200,68104140,2370,2370,2370,2370,632
20230926,182100,68104140,2370,2370,2370,2370,0
20230926,182000,68104140,2370,2370,2370,2370,0
20230926,181900,68104140,2370,2370,2370,2370,0
20230926,181800,68104140,2370,2370,2370,2370,0
20230926,181700,68104140,2370,2370,2370,2370,0
20230926,181600,68104140,2370,2370,2370,2370,0
20230926,181500,68104140,2370,2370,2370,2370,0
20230926,181400,68104140,2370,2370,2370,2370,0
20230926,181300,68104140,2370,2370,2370,2370,0
20230926,181200,68104140,2370,2370,2370,2370,0
20230926,181100,68104140,2370,2370,2370,2370,0
20230926,181000,68104140,2370,2370,2370,2370,0
20230926,180900,68104140,2370,2370,2370,2370,0
20230926,180800,68104140,2370,2370,2370,2370,0
20230926,180700,68104140,2370,2370,2370,2370,0
20230926,180600,68104140,2370,2370,2370,2370,0
20230926,180500,68104140,2370,2370,2370,2370,0
20230926,180400,68104140,2370,2370,2370,2370,0
20230926,180300,68104140,2370,2370,2370,2370,0
20230926,180200,68104140,2370,2370,2370,2370,0
20230926,180100,68104140,2370,2370,2370,2370,0
20230926,180000,68104140,2370,2370,2370,2370,0
20230926,175900,68104140,2370,2370,2370,2370,0
20230926,175800,68104140,2370,2370,2370,2370,0
20230926,175700,68104140,2370,2370,2370,2370,0
20230926,175600,68104140,2370,2370,2370,2370,0
20230926,175500,68104140,2370,2370,2370,2370,0
20230926,175400,68104140,2370,2370,2370,2370,0
20230926,175300,68104140,2370,2370,2370,2370,0
20230926,175200,68104140,2370,2370,2370,2370,632
20230926,175100,68104140,2370,2370,2370,2370,0
20230926,175000,68104140,2370,2370,2370,2370,0
20230926,174900,68104140,2370,2370,2370,2370,0
20230926,174800,68104140,2370,2370,2370,2370,0
20230926,174700,68104140,2370,2370,2370,2370,0
20230926,174600,68104140,2370,2370,2370,2370,0
20230926,174500,68104140,2370,2370,2370,2370,0
20230926,174400,68104140,2370,2370,2370,2370,0
20230926,174300,68104140,2370,2370,2370,2370,0
20230926,174200,68104140,2370,2370,2370,2370,0
20230926,174100,68104140,2370,2370,2370,2370,0
20230926,174000,68104140,2370,2370,2370,2370,0
20230926,173900,68104140,2370,2370,2370,2370,0
20230926,173800,68104140,2370,2370,2370,2370,0
20230926,173700,68104140,2370,2370,2370,2370,0
20230926,173600,68104140,2370,2370,2370,2370,0
20230926,173500,68104140,2370,2370,2370,2370,0
20230926,173400,68104140,2370,2370,2370,2370,0
20230926,173300,68104140,2370,2370,2370,2370,0
20230926,173200,68104140,2370,2370,2370,2370,0
20230926,173100,68104140,2370,2370,2370,2370,0
20230926,173000,68104140,2370,2370,2370,2370,0
20230926,172900,68104140,2370,2370,2370,2370,0
20230926,172800,68104140,2370,2370,2370,2370,0
20230926,172700,68104140,2370,2370,2370,2370,0
20230926,172600,68104140,2370,2370,2370,2370,0
20230926,172500,68104140,2370,2370,2370,2370,0
20230926,172400,68104140,2370,2370,2370,2370,0
20230926,172300,68104140,2370,2370,2370,2370,0
20230926,172200,68104140,2370,2370,2370,2370,632
20230926,172100,68104140,2370,2370,2370,2370,0
20230926,172000,68104140,2370,2370,2370,2370,0
20230926,171900,68104140,2370,2370,2370,2370,0
20230926,171800,68104140,2370,2370,2370,2370,0
20230926,171700,68104140,2370,2370,2370,2370,0
20230926,171600,68104140,2370,2370,2370,2370,0
20230926,171500,68104140,2370,2370,2370,2370,0
20230926,171400,68104140,2370,2370,2370,2370,0
20230926,171300,68104140,2370,2370,2370,2370,0
20230926,171200,68104140,2370,2370,2370,2370,0
20230926,171100,68104140,2370,2370,2370,2370,0
20230926,171000,68104140,2370,2370,2370,2370,0
20230926,170900,68104140,2370,2370,2370,2370,0
20230926,170800,68104140,2370,2370,2370,2370,0
20230926,170700,68104140,2370,2370,2370,2370,0
20230926,170600,68104140,2370,2370,2370,2370,0
20230926,170500,68104140,2370,2370,2370,2370,0
20230926,170400,68104140,2370,2370,2370,2370,0
20230926,170300,68104140,2370,2370,2370,2370,0
20230926,170200,68104140,2370,2370,2370,2370,0
20230926,170100,68104140,2370,2370,2370,2370,0
20230926,170000,68104140,2370,2370,2370,2370,0
20230926,165900,68104140,2370,2370,2370,2370,0
20230926,165800,68104140,2370,2370,2370,2370,0
20230926,165700,68104140,2370,2370,2370,2370,0
20230926,165600,68104140,2370,2370,2370,2370,0
20230926,165500,68104140,2370,2370,2370,2370,0
20230926,165400,68104140,2370,2370,2370,2370,0
20230926,165300,68104140,2370,2370,2370,2370,0
20230926,165200,68104140,2370,2370,2370,2370,632
20230926,165100,68104140,2370,2370,2370,2370,0
20230926,165000,68104140,2370,2370,2370,2370,0
20230926,164900,68104140,2370,2370,2370,2370,0
20230926,164800,68104140,2370,2370,2370,2370,0
20230926,164700,68104140,2370,2370,2370,2370,0
20230926,164600,68104140,2370,2370,2370,2370,0
20230926,164500,68104140,2370,2370,2370,2370,0
20230926,164400,68104140,2370,2370,2370,2370,0
20230926,164300,68104140,2370,2370,2370,2370,0
20230926,164200,68104140,2370,2370,2370,2370,0
20230926,164100,68104140,2370,2370,2370,2370,0
20230926,164000,68104140,2370,2370,2370,2370,0
20230926,163900,68104140,2370,2370,2370,2370,0
20230926,163800,68104140,2370,2370,2370,2370,0
20230926,163700,68104140,2370,2370,2370,2370,0
20230926,163600,68104140,2370,2370,2370,2370,0
20230926,163500,68104140,2370,2370,2370,2370,0
20230926,163400,68104140,2370,2370,2370,2370,0
20230926,163300,68104140,2370,2370,2370,2370,0
20230926,163200,68104140,2370,2370,2370,2370,0
20230926,163100,68104140,2370,2370,2370,2370,0
20230926,163000,68104140,2370,2370,2370,2370,0
20230926,162900,68104140,2370,2370,2370,2370,0
20230926,162800,68104140,2370,2370,2370,2370,0
20230926,162700,68104140,2370,2370,2370,2370,0
20230926,162600,68104140,2370,2370,2370,2370,0
20230926,162500,68104140,2370,2370,2370,2370,0
20230926,162400,68104140,2370,2370,2370,2370,0
20230926,162300,68104140,2370,2370,2370,2370,0
20230926,162200,68104140,2370,2370,2370,2370,632
20230926,162100,68104140,2370,2370,2370,2370,0
20230926,162000,68104140,2370,2370,2370,2370,0
20230926,161900,68104140,2370,2370,2370,2370,0
20230926,161800,68104140,2370,2370,2370,2370,0
20230926,161700,68104140,2370,2370,2370,2370,0
20230926,161600,68104140,2370,2370,2370,2370,0
20230926,161500,68104140,2370,2370,2370,2370,0
20230926,161400,68104140,2370,2370,2370,2370,0
20230926,161300,68104140,2370,2370,2370,2370,0
20230926,161200,68104140,2370,2370,2370,2370,0
20230926,161100,68104140,2370,2370,2370,2370,0
20230926,161000,68104140,2370,2370,2370,2370,0
20230926,160900,68104140,2370,2370,2370,2370,0
20230926,160800,68104140,2370,2370,2370,2370,0
20230926,160700,68104140,2370,2370,2370,2370,0
20230926,160600,68104140,2370,2370,2370,2370,0
20230926,160500,68104140,2370,2370,2370,2370,0
20230926,160400,68104140,2370,2370,2370,2370,0
20230926,160300,68104140,2370,2370,2370,2370,0
20230926,160200,68104140,2370,2370,2370,2370,0
20230926,160100,68104140,2370,2370,2370,2370,0
20230926,160000,68104140,2370,2370,2370,2370,0
20230926,155900,68104140,2370,2370,2370,2370,0
20230926,155800,68104140,2370,2370,2370,2370,0
20230926,155700,68104140,2370,2370,2370,2370,0
20230926,155600,68104140,2370,2370,2370,2370,0
20230926,155500,68104140,2370,2370,2370,2370,0
20230926,155400,68104140,2370,2370,2370,2370,0
20230926,155300,68104140,2370,2370,2370,2370,0
20230926,155200,68104140,2370,2370,2370,2370,632
20230926,155100,68104140,2370,2370,2370,2370,0
20230926,155000,68104140,2370,2370,2370,2370,0
20230926,154900,68104140,2370,2370,2370,2370,0
20230926,154800,68104140,2370,2370,2370,2370,0
20230926,154700,68104140,2370,2370,2370,2370,0
20230926,154600,68104140,2370,2370,2370,2370,0
20230926,154500,68104140,2370,2370,2370,2370,0
20230926,154400,68104140,2370,2370,2370,2370,0
20230926,154300,68104140,2370,2370,2370,2370,0
20230926,154200,68104140,2370,2370,2370,2370,0
20230926,154100,68104140,2370,2370,2370,2370,0
20230926,154000,68104140,2370,2370,2370,2370,0
20230926,153900,68104140,2370,2370,2370,2370,0
20230926,153800,68104140,2370,2370,2370,2370,0
20230926,153700,68104140,2370,2370,2370,2370,0
20230926,153600,68104140,2370,2370,2370,2370,0
20230926,153500,68104140,2370,2370,2370,2370,0
20230926,153400,68104140,2370,2370,2370,2370,0
20230926,153300,68104140,2370,2370,2370,2370,0
20230926,153200,68104140,2370,2370,2370,2370,0
20230926,153100,68104140,2370,2370,2370,2370,0
20230926,153000,68104140,2370,2370,2370,2370,632
20230926,152900,66606300,2355,2355,2355,2355,0
20230926,152800,66606300,2355,2355,2355,2355,0
20230926,152700,66606300,2355,2355,2355,2355,0
20230926,152600,66606300,2355,2355,2355,2355,0
20230926,152500,66606300,2355,2355,2355,2355,0
20230926,152400,66606300,2355,2355,2355,2355,0
20230926,152300,66606300,2355,2355,2355,2355,0
20230926,152200,66606300,2355,2355,2355,2355,0
20230926,152100,66606300,2355,2355,2355,2355,0
20230926,152000,66606300,2355,2355,2355,2355,0
20230926,151900,66606300,2355,2340,2355,2340,52
20230926,151800,66484375,2340,2340,2340,2340,38
20230926,151700,66395455,2340,2340,2340,2340,30
20230926,151600,66325255,2335,2335,2335,2335,320
20230926,151500,65578055,2340,2335,2340,2335,1536
20230926,151400,61991455,2340,2340,2340,2340,0
20230926,151300,61991455,2340,2340,2340,2340,3
20230926,151200,61984435,2340,2340,2340,2340,13
20230926,151100,61954015,2335,2335,2335,2335,89
20230926,151000,61746200,2335,2335,2335,2335,1911
20230926,150900,57284015,2340,2340,2340,2340,0
20230926,150800,57284015,2340,2340,2340,2340,197
20230926,150700,56823035,2340,2340,2340,2340,657
20230926,150600,55285655,2340,2340,2340,2340,0
20230926,150500,55285655,2340,2340,2340,2340,25
20230926,150400,55227155,2340,2340,2340,2340,0
20230926,150300,55227155,2340,2340,2340,2340,1
20230926,150200,55224815,2340,2340,2340,2340,0
20230926,150100,55224815,2340,2340,2340,2340,0
20230926,150000,55224815,2340,2340,2340,2340,50
20230926,145900,55107815,2340,2335,2340,2335,507
20230926,145800,53923935,2335,2335,2335,2335,0
20230926,145700,53923935,2335,2335,2335,2335,0
20230926,145600,53923935,2335,2335,2335,2335,0
20230926,145500,53923935,2335,2335,2335,2335,0
20230926,145400,53923935,2335,2335,2335,2335,0
20230926,145300,53923935,2335,2335,2335,2335,0
20230926,145200,53923935,2335,2335,2335,2335,0
20230926,145100,53923935,2335,2335,2335,2335,0
20230926,145000,53923935,2335,2335,2335,2335,0
20230926,144900,53923935,2335,2335,2335,2335,0
20230926,144800,53923935,2335,2335,2335,2335,0
20230926,144700,53923935,2335,2335,2335,2335,0
20230926,144600,53923935,2335,2335,2335,2335,0
20230926,144500,53923935,2335,2335,2335,2335,2000
20230926,144400,49253935,2335,2335,2335,2335,0
20230926,144300,49253935,2335,2335,2335,2335,1000
20230926,144200,46918935,2340,2340,2340,2340,0
20230926,144100,46918935,2340,2340,2340,2340,0
20230926,144000,46918935,2340,2340,2340,2340,0
20230926,143900,46918935,2340,2340,2340,2340,1
20230926,143800,46916595,2340,2340,2340,2340,100
20230926,143700,46682595,2340,2340,2340,2340,0
20230926,143600,46682595,2340,2340,2340,2340,0
20230926,143500,46682595,2340,2340,2340,2340,0
20230926,143400,46682595,2340,2340,2340,2340,0
20230926,143300,46682595,2340,2340,2340,2340,0
20230926,143200,46682595,2340,2340,2340,2340,0
20230926,143100,46682595,2340,2340,2340,2340,0
20230926,143000,46682595,2340,2340,2340,2340,0
20230926,142900,46682595,2340,2340,2340,2340,0
20230926,142800,46682595,2340,2340,2340,2340,43
20230926,142700,46581975,2340,2340,2340,2340,0
20230926,142600,46581975,2340,2340,2340,2340,0
20230926,142500,46581975,2340,2340,2340,2340,0
20230926,142400,46581975,2340,2340,2340,2340,0
20230926,142300,46581975,2340,2340,2340,2340,1
20230926,142200,46579635,2340,2340,2340,2340,0
20230926,142100,46579635,2340,2340,2340,2340,0
20230926,142000,46579635,2340,2340,2340,2340,0
20230926,141900,46579635,2340,2340,2340,2340,0
20230926,141800,46579635,2340,2340,2340,2340,0
20230926,141700,46579635,2340,2340,2340,2340,0
20230926,141600,46579635,2340,2340,2340,2340,1
20230926,141500,46577295,2340,2340,2340,2340,10
20230926,141400,46553895,2340,2340,2340,2340,0
20230926,141300,46553895,2340,2340,2340,2340,0
20230926,141200,46553895,2340,2340,2340,2340,0
20230926,141100,46553895,2340,2340,2340,2340,0
20230926,141000,46553895,2340,2340,2340,2340,0
20230926,140900,46553895,2340,2340,2340,2340,1478
20230926,140800,43095375,2340,2340,2340,2340,0
20230926,140700,43095375,2340,2340,2340,2340,0
20230926,140600,43095375,2340,2340,2340,2340,0
20230926,140500,43095375,2340,2340,2340,2340,0
20230926,140400,43095375,2340,2340,2340,2340,0
20230926,140300,43095375,2340,2340,2340,2340,0
20230926,140200,43095375,2340,2340,2340,2340,0
20230926,140100,43095375,2340,2340,2340,2340,0
20230926,140000,43095375,2340,2340,2340,2340,0
20230926,135900,43095375,2340,2340,2340,2340,0
20230926,135800,43095375,2340,2340,2340,2340,0
20230926,135700,43095375,2340,2340,2340,2340,0
20230926,135600,43095375,2340,2340,2340,2340,0
20230926,135500,43095375,2340,2340,2340,2340,0
20230926,135400,43095375,2340,2340,2340,2340,0
20230926,135300,43095375,2340,2340,2340,2340,0
20230926,135200,43095375,2340,2340,2340,2340,0
20230926,135100,43095375,2340,2340,2340,2340,0
20230926,135000,43095375,2340,2340,2340,2340,0
20230926,134900,43095375,2340,2340,2340,2340,0
20230926,134800,43095375,2340,2340,2340,2340,0
20230926,134700,43095375,2340,2340,2340,2340,0
20230926,134600,43095375,2340,2340,2340,2340,0
20230926,134500,43095375,2340,2340,2340,2340,0
20230926,134400,43095375,2340,2340,2340,2340,0
20230926,134300,43095375,2340,2340,2340,2340,0
20230926,134200,43095375,2340,2340,2340,2340,0
20230926,134100,43095375,2340,2340,2340,2340,0
20230926,134000,43095375,2340,2340,2340,2340,0
20230926,133900,43095375,2340,2340,2340,2340,0
20230926,133800,43095375,2340,2340,2340,2340,0
20230926,133700,43095375,2340,2340,2340,2340,0
20230926,133600,43095375,2340,2340,2340,2340,0
20230926,133500,43095375,2340,2340,2340,2340,0
20230926,133400,43095375,2340,2340,2340,2340,0
20230926,133300,43095375,2340,2340,2340,2340,0
20230926,133200,43095375,2340,2340,2340,2340,0
20230926,133100,43095375,2340,2340,2340,2340,0
20230926,133000,43095375,2340,2340,2340,2340,0
20230926,132900,43095375,2340,2340,2340,2340,0
20230926,132800,43095375,2340,2340,2340,2340,0
20230926,132700,43095375,2340,2340,2340,2340,0
20230926,132600,43095375,2340,2340,2340,2340,0
20230926,132500,43095375,2340,2340,2340,2340,151
20230926,132400,42742035,2340,2340,2340,2340,0
20230926,132300,42742035,2340,2340,2340,2340,0
20230926,132200,42742035,2340,2340,2340,2340,0
20230926,132100,42742035,2340,2340,2340,2340,0
20230926,132000,42742035,2340,2340,2340,2340,0
20230926,131900,42742035,2340,2340,2340,2340,150
20230926,131800,42391035,2345,2345,2345,2345,0
20230926,131700,42391035,2345,2345,2345,2345,0
20230926,131600,42391035,2345,2345,2345,2345,0
20230926,131500,42391035,2345,2345,2345,2345,0
20230926,131400,42391035,2345,2345,2345,2345,0
20230926,131300,42391035,2345,2345,2345,2345,0
20230926,131200,42391035,2345,2345,2345,2345,10
20230926,131100,42367585,2340,2340,2340,2340,0
20230926,131000,42367585,2340,2340,2340,2340,21
20230926,130900,42318445,2340,2340,2340,2340,863
20230926,130800,40299025,2350,2350,2350,2350,0
20230926,130700,40299025,2350,2350,2350,2350,0
20230926,130600,40299025,2350,2350,2350,2350,0
20230926,130500,40299025,2350,2350,2350,2350,0
20230926,130400,40299025,2350,2350,2350,2350,2
20230926,130300,40294325,2350,2350,2350,2350,0
20230926,130200,40294325,2350,2350,2350,2350,0
20230926,130100,40294325,2350,2350,2350,2350,0
20230926,130000,40294325,2350,2350,2350,2350,0
20230926,125900,40294325,2350,2350,2350,2350,0
20230926,125800,40294325,2350,2350,2350,2350,0
20230926,125700,40294325,2350,2350,2350,2350,0
20230926,125600,40294325,2350,2350,2350,2350,0
20230926,125500,40294325,2350,2350,2350,2350,10
20230926,125400,40270825,2350,2350,2350,2350,0
20230926,125300,40270825,2350,2350,2350,2350,0
20230926,125200,40270825,2350,2350,2350,2350,0
20230926,125100,40270825,2350,2350,2350,2350,0
20230926,125000,40270825,2350,2350,2350,2350,0
20230926,124900,40270825,2350,2350,2350,2350,0
20230926,124800,40270825,2350,2350,2350,2350,0
20230926,124700,40270825,2350,2350,2350,2350,0
20230926,124600,40270825,2350,2350,2350,2350,0
20230926,124500,40270825,2350,2350,2350,2350,9
20230926,124400,40249675,2350,2350,2350,2350,15
20230926,124300,40214425,2350,2350,2350,2350,0
20230926,124200,40214425,2350,2350,2350,2350,43
20230926,124100,40113375,2340,2340,2340,2340,0
20230926,124000,40113375,2340,2340,2340,2340,0
20230926,123900,40113375,2340,2340,2340,2340,200
20230926,123800,39645375,2340,2340,2340,2340,0
20230926,123700,39645375,2340,2340,2340,2340,0
20230926,123600,39645375,2340,2340,2340,2340,0
20230926,123500,39645375,2340,2340,2340,2340,316
20230926,123400,38905935,2335,2335,2335,2335,500
20230926,123300,37738435,2335,2335,2335,2335,0
20230926,123200,37738435,2335,2335,2335,2335,0
20230926,123100,37738435,2335,2335,2335,2335,0
20230926,123000,37738435,2335,2335,2335,2335,0
20230926,122900,37738435,2335,2335,2335,2335,0
20230926,122800,37738435,2335,2335,2335,2335,0
20230926,122700,37738435,2335,2335,2335,2335,0
20230926,122600,37738435,2335,2335,2335,2335,0
20230926,122500,37738435,2335,2335,2335,2335,0
20230926,122400,37738435,2335,2335,2335,2335,0
20230926,122300,37738435,2335,2335,2335,2335,0
20230926,122200,37738435,2335,2335,2335,2335,0
20230926,122100,37738435,2335,2335,2335,2335,0
20230926,122000,37738435,2335,2335,2335,2335,0
20230926,121900,37738435,2335,2335,2335,2335,18
20230926,121800,37696405,2335,2335,2335,2335,0
20230926,121700,37696405,2335,2335,2335,2335,0
20230926,121600,37696405,2335,2335,2335,2335,0
20230926,121500,37696405,2335,2335,2335,2335,0
20230926,121400,37696405,2335,2335,2335,2335,0
20230926,121300,37696405,2335,2335,2335,2335,0
20230926,121200,37696405,2335,2335,2335,2335,0
20230926,121100,37696405,2335,2335,2335,2335,0
20230926,121000,37696405,2335,2335,2335,2335,0
20230926,120900,37696405,2335,2335,2335,2335,0
20230926,120800,37696405,2335,2335,2335,2335,0
20230926,120700,37696405,2335,2335,2335,2335,0
20230926,120600,37696405,2335,2335,2335,2335,0
20230926,120500,37696405,2335,2335,2335,2335,0
20230926,120400,37696405,2335,2335,2335,2335,0
20230926,120300,37696405,2335,2335,2335,2335,0
20230926,120200,37696405,2335,2335,2335,2335,370
20230926,120100,36832455,2340,2335,2340,2335,12
20230926,120000,36804425,2335,2335,2335,2335,0
20230926,115900,36804425,2335,2335,2335,2335,0
20230926,115800,36804425,2335,2335,2335,2335,0
20230926,115700,36804425,2335,2335,2335,2335,8
20230926,115600,36785745,2340,2340,2340,2340,0
20230926,115500,36785745,2340,2340,2340,2340,0
20230926,115400,36785745,2340,2340,2340,2340,0
20230926,115300,36785745,2340,2340,2340,2340,300
20230926,115200,36083745,2345,2345,2345,2345,0
20230926,115100,36083745,2345,2345,2345,2345,0
20230926,115000,36083745,2345,2345,2345,2345,0
20230926,114900,36083745,2345,2345,2345,2345,0
20230926,114800,36083745,2345,2345,2345,2345,0
20230926,114700,36083745,2345,2345,2345,2345,35
20230926,114600,36001670,2335,2335,2335,2335,0
20230926,114500,36001670,2335,2335,2335,2335,0
20230926,114400,36001670,2335,2335,2335,2335,3679
20230926,114300,27411205,2340,2340,2340,2340,0
20230926,114200,27411205,2340,2340,2340,2340,200
20230926,114100,26943205,2335,2335,2335,2335,0
20230926,114000,26943205,2335,2335,2335,2335,0
20230926,113900,26943205,2335,2335,2335,2335,1
20230926,113800,26940870,2340,2340,2340,2340,110
20230926,113700,26683470,2340,2340,2340,2340,10
20230926,113600,26660070,2340,2340,2340,2340,0
20230926,113500,26660070,2340,2340,2340,2340,0
20230926,113400,26660070,2340,2340,2340,2340,0
20230926,113300,26660070,2340,2340,2340,2340,0
20230926,113200,26660070,2340,2340,2340,2340,0
20230926,113100,26660070,2340,2340,2340,2340,0
20230926,113000,26660070,2340,2340,2340,2340,0
20230926,112900,26660070,2340,2340,2340,2340,0
20230926,112800,26660070,2340,2340,2340,2340,0
20230926,112700,26660070,2340,2340,2340,2340,0
20230926,112600,26660070,2340,2340,2340,2340,0
20230926,112500,26660070,2340,2340,2340,2340,0
20230926,112400,26660070,2340,2340,2340,2340,0
20230926,112300,26660070,2340,2340,2340,2340,0
20230926,112200,26660070,2340,2340,2340,2340,0
20230926,112100,26660070,2340,2340,2340,2340,0
20230926,112000,26660070,2340,2340,2340,2340,1
20230926,111900,26657730,2340,2340,2340,2340,106
20230926,111800,26409690,2340,2340,2340,2340,0
20230926,111700,26409690,2340,2340,2340,2340,0
20230926,111600,26409690,2340,2340,2340,2340,5
20230926,111500,26397990,2340,2340,2340,2340,0
20230926,111400,26397990,2340,2340,2340,2340,400
20230926,111300,25461990,2340,2340,2340,2340,0
20230926,111200,25461990,2340,2340,2340,2340,472
20230926,111100,24357510,2340,2340,2340,2340,0
20230926,111000,24357510,2340,2340,2340,2340,0
20230926,110900,24357510,2340,2340,2340,2340,0
20230926,110800,24357510,2340,2340,2340,2340,0
20230926,110700,24357510,2340,2340,2340,2340,1000
20230926,110600,22017510,2340,2340,2340,2340,0
20230926,110500,22017510,2340,2340,2340,2340,0
20230926,110400,22017510,2340,2340,2340,2340,0
20230926,110300,22017510,2340,2340,2340,2340,0
20230926,110200,22017510,2340,2340,2340,2340,4
20230926,110100,22008150,2345,2345,2345,2345,1
20230926,110000,22005805,2340,2340,2340,2340,0
20230926,105900,22005805,2340,2340,2340,2340,0
20230926,105800,22005805,2340,2340,2340,2340,0
20230926,105700,22005805,2340,2340,2340,2340,1
20230926,105600,22003465,2345,2345,2345,2345,0
20230926,105500,22003465,2345,2345,2345,2345,0
20230926,105400,22003465,2345,2345,2345,2345,0
20230926,105300,22003465,2345,2345,2345,2345,0
20230926,105200,22003465,2345,2345,2345,2345,0
20230926,105100,22003465,2345,2345,2345,2345,0
20230926,105000,22003465,2345,2345,2345,2345,0
20230926,104900,22003465,2345,2345,2345,2345,0
20230926,104800,22003465,2345,2340,2345,2340,692
20230926,104700,20384175,2340,2340,2340,2340,0
20230926,104600,20384175,2340,2340,2340,2340,0
20230926,104500,20384175,2340,2340,2340,2340,0
20230926,104400,20384175,2340,2340,2340,2340,300
20230926,104300,19682175,2340,2340,2340,2340,0
20230926,104200,19682175,2340,2340,2340,2340,5
20230926,104100,19670475,2340,2340,2340,2340,144
20230926,104000,19333515,2340,2340,2340,2340,0
20230926,103900,19333515,2340,2340,2340,2340,0
20230926,103800,19333515,2340,2340,2340,2340,100
20230926,103700,19099515,2345,2345,2345,2345,20
20230926,103600,19052615,2345,2345,2345,2345,1
20230926,103500,19050270,2345,2345,2345,2345,0
20230926,103400,19050270,2345,2345,2345,2345,0
20230926,103300,19050270,2345,2345,2345,2345,1
20230926,103200,19047925,2345,2340,2345,2340,2
20230926,103100,19043240,2340,2340,2340,2340,0
20230926,103000,19043240,2340,2345,2345,2340,4
20230926,102900,19033875,2345,2345,2345,2345,0
20230926,102800,19033875,2345,2340,2345,2340,1408
20230926,102700,15739105,2340,2340,2340,2340,10
20230926,102600,15715705,2340,2340,2340,2340,0
20230926,102500,15715705,2340,2340,2340,2340,0
20230926,102400,15715705,2340,2340,2340,2340,0
20230926,102300,15715705,2340,2340,2340,2340,0
20230926,102200,15715705,2340,2340,2340,2340,0
20230926,102100,15715705,2340,2340,2340,2340,0
20230926,102000,15715705,2340,2340,2340,2340,0
20230926,101900,15715705,2340,2340,2340,2340,0
20230926,101800,15715705,2340,2340,2340,2340,0
20230926,101700,15715705,2340,2340,2340,2340,0
20230926,101600,15715705,2340,2340,2340,2340,0
20230926,101500,15715705,2340,2340,2340,2340,0
20230926,101400,15715705,2340,2340,2340,2340,0
20230926,101300,15715705,2340,2340,2340,2340,56
20230926,101200,15584665,2345,2345,2345,2345,0
20230926,101100,15584665,2345,2345,2345,2345,0
20230926,101000,15584665,2345,2345,2345,2345,0
20230926,100900,15584665,2345,2345,2345,2345,1
20230926,100800,15582320,2340,2340,2340,2340,0
20230926,100700,15582320,2340,2340,2340,2340,96
20230926,100600,15357680,2345,2345,2345,2345,426
20230926,100500,14358710,2340,2340,2340,2340,30
20230926,100400,14288510,2340,2340,2340,2340,1
20230926,100300,14286170,2340,2340,2340,2340,0
20230926,100200,14286170,2340,2340,2340,2340,0
20230926,100100,14286170,2340,2340,2340,2340,0
20230926,100000,14286170,2340,2340,2340,2340,0
20230926,095900,14286170,2340,2340,2340,2340,1076
20230926,095800,11768330,2340,2340,2340,2340,0
20230926,095700,11768330,2340,2340,2340,2340,0
20230926,095600,11768330,2340,2340,2340,2340,0
20230926,095500,11768330,2340,2340,2340,2340,0
20230926,095400,11768330,2340,2340,2340,2340,0
20230926,095300,11768330,2340,2340,2340,2340,0
20230926,095200,11768330,2340,2340,2340,2340,226
20230926,095100,11239490,2340,2340,2340,2340,0
20230926,095000,11239490,2340,2340,2340,2340,100
20230926,094900,11005490,2355,2355,2355,2355,0
20230926,094800,11005490,2355,2355,2355,2355,1
20230926,094700,11003135,2340,2340,2340,2340,362
20230926,094600,10156055,2345,2345,2345,2345,0
20230926,094500,10156055,2345,2345,2345,2345,200
20230926,094400,9687055,2340,2340,2340,2340,0
20230926,094300,9687055,2340,2340,2340,2340,0
20230926,094200,9687055,2340,2340,2340,2340,0
20230926,094100,9687055,2340,2340,2340,2340,0
20230926,094000,9687055,2340,2345,2345,2340,279
20230926,093900,9033800,2345,2345,2345,2345,20
20230926,093800,8986900,2345,2345,2345,2345,0
20230926,093700,8986900,2345,2345,2345,2345,1
20230926,093600,8984555,2345,2345,2345,2345,0
20230926,093500,8984555,2345,2345,2345,2345,0
20230926,093400,8984555,2345,2345,2345,2345,1459
20230926,093300,5563200,2355,2355,2355,2355,0
20230926,093200,5563200,2355,2355,2355,2355,0
20230926,093100,5563200,2355,2355,2355,2355,2
20230926,093000,5558490,2355,2355,2355,2355,5
20230926,092900,5546715,2350,2350,2350,2350,0
20230926,092800,5546715,2350,2350,2350,2350,79
20230926,092700,5361065,2345,2345,2345,2345,0
20230926,092600,5361065,2345,2345,2345,2345,0
20230926,092500,5361065,2345,2345,2345,2345,0
20230926,092400,5361065,2345,2345,2345,2345,0
20230926,092300,5361065,2345,2345,2345,2345,0
20230926,092200,5361065,2345,2345,2345,2345,0
20230926,092100,5361065,2345,2345,2345,2345,0
20230926,092000,5361065,2345,2345,2345,2345,0
20230926,091900,5361065,2345,2345,2345,2345,0
20230926,091800,5361065,2345,2345,2345,2345,0
20230926,091700,5361065,2345,2345,2345,2345,120
20230926,091600,5079665,2360,2360,2360,2345,455
20230926,091500,4009615,2360,2360,2360,2360,1
20230926,091400,4007255,2360,2360,2360,2360,0
20230926,091300,4007255,2360,2345,2360,2345,161
20230926,091200,3627355,2350,2350,2360,2350,1039
20230926,091100,1185175,2360,2360,2360,2360,0
20230926,091000,1185175,2360,2360,2360,2360,1
20230926,090900,1182815,2360,2360,2360,2360,0
20230926,090800,1182815,2360,2360,2360,2360,10
20230926,090700,1159215,2360,2360,2360,2360,100
20230926,090600,923215,2360,2360,2360,2360,0
20230926,090500,923215,2360,2360,2360,2360,0
20230926,090400,923215,2360,2360,2360,2360,200
20230926,090300,451215,2360,2360,2360,2360,0
20230926,090200,451215,2360,2360,2360,2360,10
20230926,090100,427615,2360,2360,2360,2360,0
20230926,090000,427615,2360,2360,2360,2360,55