stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,200300,207120275,2120,2120,2120,2120,160
20230914,200200,207120275,2120,2120,2120,2120,0
20230914,200100,207120275,2120,2120,2120,2120,0
20230914,200000,207120275,2120,2120,2120,2120,0
20230914,195900,207120275,2120,2120,2120,2120,0
20230914,195800,207120275,2120,2120,2120,2120,0
20230914,195700,207120275,2120,2120,2120,2120,0
20230914,195600,207120275,2120,2120,2120,2120,0
20230914,195500,207120275,2120,2120,2120,2120,0
20230914,195400,207120275,2120,2120,2120,2120,0
20230914,195300,207120275,2120,2120,2120,2120,0
20230914,195200,207120275,2120,2120,2120,2120,0
20230914,195100,207120275,2120,2120,2120,2120,0
20230914,195000,207120275,2120,2120,2120,2120,0
20230914,194900,207120275,2120,2120,2120,2120,0
20230914,194800,207120275,2120,2120,2120,2120,0
20230914,194700,207120275,2120,2120,2120,2120,0
20230914,194600,207120275,2120,2120,2120,2120,0
20230914,194500,207120275,2120,2120,2120,2120,0
20230914,194400,207120275,2120,2120,2120,2120,0
20230914,194300,207120275,2120,2120,2120,2120,0
20230914,194200,207120275,2120,2120,2120,2120,0
20230914,194100,207120275,2120,2120,2120,2120,0
20230914,194000,207120275,2120,2120,2120,2120,0
20230914,193900,207120275,2120,2120,2120,2120,0
20230914,193800,207120275,2120,2120,2120,2120,0
20230914,193700,207120275,2120,2120,2120,2120,0
20230914,193600,207120275,2120,2120,2120,2120,0
20230914,193500,207120275,2120,2120,2120,2120,0
20230914,193400,207120275,2120,2120,2120,2120,0
20230914,193300,207120275,2120,2120,2120,2120,160
20230914,193200,207120275,2120,2120,2120,2120,0
20230914,193100,207120275,2120,2120,2120,2120,0
20230914,193000,207120275,2120,2120,2120,2120,0
20230914,192900,207120275,2120,2120,2120,2120,0
20230914,192800,207120275,2120,2120,2120,2120,0
20230914,192700,207120275,2120,2120,2120,2120,0
20230914,192600,207120275,2120,2120,2120,2120,0
20230914,192500,207120275,2120,2120,2120,2120,0
20230914,192400,207120275,2120,2120,2120,2120,0
20230914,192300,207120275,2120,2120,2120,2120,0
20230914,192200,207120275,2120,2120,2120,2120,0
20230914,192100,207120275,2120,2120,2120,2120,0
20230914,192000,207120275,2120,2120,2120,2120,0
20230914,191900,207120275,2120,2120,2120,2120,0
20230914,191800,207120275,2120,2120,2120,2120,0
20230914,191700,207120275,2120,2120,2120,2120,0
20230914,191600,207120275,2120,2120,2120,2120,0
20230914,191500,207120275,2120,2120,2120,2120,0
20230914,191400,207120275,2120,2120,2120,2120,0
20230914,191300,207120275,2120,2120,2120,2120,0
20230914,191200,207120275,2120,2120,2120,2120,0
20230914,191100,207120275,2120,2120,2120,2120,0
20230914,191000,207120275,2120,2120,2120,2120,0
20230914,190900,207120275,2120,2120,2120,2120,0
20230914,190800,207120275,2120,2120,2120,2120,0
20230914,190700,207120275,2120,2120,2120,2120,0
20230914,190600,207120275,2120,2120,2120,2120,0
20230914,190500,207120275,2120,2120,2120,2120,0
20230914,190400,207120275,2120,2120,2120,2120,0
20230914,190300,207120275,2120,2120,2120,2120,160
20230914,190200,207120275,2120,2120,2120,2120,0
20230914,190100,207120275,2120,2120,2120,2120,0
20230914,190000,207120275,2120,2120,2120,2120,0
20230914,185900,207120275,2120,2120,2120,2120,0
20230914,185800,207120275,2120,2120,2120,2120,0
20230914,185700,207120275,2120,2120,2120,2120,0
20230914,185600,207120275,2120,2120,2120,2120,0
20230914,185500,207120275,2120,2120,2120,2120,0
20230914,185400,207120275,2120,2120,2120,2120,0
20230914,185300,207120275,2120,2120,2120,2120,0
20230914,185200,207120275,2120,2120,2120,2120,0
20230914,185100,207120275,2120,2120,2120,2120,0
20230914,185000,207120275,2120,2120,2120,2120,0
20230914,184900,207120275,2120,2120,2120,2120,0
20230914,184800,207120275,2120,2120,2120,2120,0
20230914,184700,207120275,2120,2120,2120,2120,0
20230914,184600,207120275,2120,2120,2120,2120,0
20230914,184500,207120275,2120,2120,2120,2120,0
20230914,184400,207120275,2120,2120,2120,2120,0
20230914,184300,207120275,2120,2120,2120,2120,0
20230914,184200,207120275,2120,2120,2120,2120,0
20230914,184100,207120275,2120,2120,2120,2120,0
20230914,184000,207120275,2120,2120,2120,2120,0
20230914,183900,207120275,2120,2120,2120,2120,0
20230914,183800,207120275,2120,2120,2120,2120,0
20230914,183700,207120275,2120,2120,2120,2120,0
20230914,183600,207120275,2120,2120,2120,2120,0
20230914,183500,207120275,2120,2120,2120,2120,0
20230914,183400,207120275,2120,2120,2120,2120,0
20230914,183300,207120275,2120,2120,2120,2120,160
20230914,183200,207120275,2120,2120,2120,2120,0
20230914,183100,207120275,2120,2120,2120,2120,0
20230914,183000,207120275,2120,2120,2120,2120,0
20230914,182900,207120275,2120,2120,2120,2120,0
20230914,182800,207120275,2120,2120,2120,2120,0
20230914,182700,207120275,2120,2120,2120,2120,0
20230914,182600,207120275,2120,2120,2120,2120,0
20230914,182500,207120275,2120,2120,2120,2120,0
20230914,182400,207120275,2120,2120,2120,2120,0
20230914,182300,207120275,2120,2120,2120,2120,0
20230914,182200,207120275,2120,2120,2120,2120,0
20230914,182100,207120275,2120,2120,2120,2120,0
20230914,182000,207120275,2120,2120,2120,2120,0
20230914,181900,207120275,2120,2120,2120,2120,0
20230914,181800,207120275,2120,2120,2120,2120,0
20230914,181700,207120275,2120,2120,2120,2120,0
20230914,181600,207120275,2120,2120,2120,2120,0
20230914,181500,207120275,2120,2120,2120,2120,0
20230914,181400,207120275,2120,2120,2120,2120,0
20230914,181300,207120275,2120,2120,2120,2120,0
20230914,181200,207120275,2120,2120,2120,2120,0
20230914,181100,207120275,2120,2120,2120,2120,0
20230914,181000,207120275,2120,2120,2120,2120,0
20230914,180900,207120275,2120,2120,2120,2120,0
20230914,180800,207120275,2120,2120,2120,2120,0
20230914,180700,207120275,2120,2120,2120,2120,0
20230914,180600,207120275,2120,2120,2120,2120,0
20230914,180500,207120275,2120,2120,2120,2120,0
20230914,180400,207120275,2120,2120,2120,2120,0
20230914,180300,207120275,2120,2120,2120,2120,160
20230914,180200,207120275,2120,2120,2120,2120,0
20230914,180100,207120275,2120,2120,2120,2120,0
20230914,180000,207120275,2120,2120,2120,2120,0
20230914,175900,207120275,2120,2120,2120,2120,0
20230914,175800,207120275,2120,2120,2120,2120,0
20230914,175700,207120275,2120,2120,2120,2120,0
20230914,175600,207120275,2120,2120,2120,2120,0
20230914,175500,207120275,2120,2120,2120,2120,0
20230914,175400,207120275,2120,2120,2120,2120,0
20230914,175300,207120275,2120,2120,2120,2120,0
20230914,175200,207120275,2120,2120,2120,2120,0
20230914,175100,207120275,2120,2120,2120,2120,0
20230914,175000,207120275,2120,2120,2120,2120,0
20230914,174900,207120275,2120,2120,2120,2120,0
20230914,174800,207120275,2120,2120,2120,2120,0
20230914,174700,207120275,2120,2120,2120,2120,0
20230914,174600,207120275,2120,2120,2120,2120,0
20230914,174500,207120275,2120,2120,2120,2120,0
20230914,174400,207120275,2120,2120,2120,2120,0
20230914,174300,207120275,2120,2120,2120,2120,0
20230914,174200,207120275,2120,2120,2120,2120,0
20230914,174100,207120275,2120,2120,2120,2120,0
20230914,174000,207120275,2120,2120,2120,2120,0
20230914,173900,207120275,2120,2120,2120,2120,0
20230914,173800,207120275,2120,2120,2120,2120,0
20230914,173700,207120275,2120,2120,2120,2120,0
20230914,173600,207120275,2120,2120,2120,2120,0
20230914,173500,207120275,2120,2120,2120,2120,0
20230914,173400,207120275,2120,2120,2120,2120,0
20230914,173300,207120275,2120,2120,2120,2120,160
20230914,173200,207120275,2120,2120,2120,2120,0
20230914,173100,207120275,2120,2120,2120,2120,0
20230914,173000,207120275,2120,2120,2120,2120,0
20230914,172900,207120275,2120,2120,2120,2120,0
20230914,172800,207120275,2120,2120,2120,2120,0
20230914,172700,207120275,2120,2120,2120,2120,0
20230914,172600,207120275,2120,2120,2120,2120,0
20230914,172500,207120275,2120,2120,2120,2120,0
20230914,172400,207120275,2120,2120,2120,2120,0
20230914,172300,207120275,2120,2120,2120,2120,0
20230914,172200,207120275,2120,2120,2120,2120,0
20230914,172100,207120275,2120,2120,2120,2120,0
20230914,172000,207120275,2120,2120,2120,2120,0
20230914,171900,207120275,2120,2120,2120,2120,0
20230914,171800,207120275,2120,2120,2120,2120,0
20230914,171700,207120275,2120,2120,2120,2120,0
20230914,171600,207120275,2120,2120,2120,2120,0
20230914,171500,207120275,2120,2120,2120,2120,0
20230914,171400,207120275,2120,2120,2120,2120,0
20230914,171300,207120275,2120,2120,2120,2120,0
20230914,171200,207120275,2120,2120,2120,2120,0
20230914,171100,207120275,2120,2120,2120,2120,0
20230914,171000,207120275,2120,2120,2120,2120,0
20230914,170900,207120275,2120,2120,2120,2120,0
20230914,170800,207120275,2120,2120,2120,2120,0
20230914,170700,207120275,2120,2120,2120,2120,0
20230914,170600,207120275,2120,2120,2120,2120,0
20230914,170500,207120275,2120,2120,2120,2120,0
20230914,170400,207120275,2120,2120,2120,2120,0
20230914,170300,207120275,2120,2120,2120,2120,160
20230914,170200,207120275,2120,2120,2120,2120,0
20230914,170100,207120275,2120,2120,2120,2120,0
20230914,170000,207120275,2120,2120,2120,2120,0
20230914,165900,207120275,2120,2120,2120,2120,0
20230914,165800,207120275,2120,2120,2120,2120,0
20230914,165700,207120275,2120,2120,2120,2120,0
20230914,165600,207120275,2120,2120,2120,2120,0
20230914,165500,207120275,2120,2120,2120,2120,0
20230914,165400,207120275,2120,2120,2120,2120,0
20230914,165300,207120275,2120,2120,2120,2120,0
20230914,165200,207120275,2120,2120,2120,2120,0
20230914,165100,207120275,2120,2120,2120,2120,0
20230914,165000,207120275,2120,2120,2120,2120,0
20230914,164900,207120275,2120,2120,2120,2120,0
20230914,164800,207120275,2120,2120,2120,2120,0
20230914,164700,207120275,2120,2120,2120,2120,0
20230914,164600,207120275,2120,2120,2120,2120,0
20230914,164500,207120275,2120,2120,2120,2120,0
20230914,164400,207120275,2120,2120,2120,2120,0
20230914,164300,207120275,2120,2120,2120,2120,0
20230914,164200,207120275,2120,2120,2120,2120,0
20230914,164100,207120275,2120,2120,2120,2120,0
20230914,164000,207120275,2120,2120,2120,2120,0
20230914,163900,207120275,2120,2120,2120,2120,0
20230914,163800,207120275,2120,2120,2120,2120,0
20230914,163700,207120275,2120,2120,2120,2120,0
20230914,163600,207120275,2120,2120,2120,2120,0
20230914,163500,207120275,2120,2120,2120,2120,0
20230914,163400,207120275,2120,2120,2120,2120,0
20230914,163300,207120275,2120,2120,2120,2120,160
20230914,163200,207120275,2120,2120,2120,2120,0
20230914,163100,207120275,2120,2120,2120,2120,0
20230914,163000,207120275,2120,2120,2120,2120,0
20230914,162900,207120275,2120,2120,2120,2120,0
20230914,162800,207120275,2120,2120,2120,2120,0
20230914,162700,207120275,2120,2120,2120,2120,0
20230914,162600,207120275,2120,2120,2120,2120,0
20230914,162500,207120275,2120,2120,2120,2120,0
20230914,162400,207120275,2120,2120,2120,2120,0
20230914,162300,207120275,2120,2120,2120,2120,0
20230914,162200,207120275,2120,2120,2120,2120,0
20230914,162100,207120275,2120,2120,2120,2120,0
20230914,162000,207120275,2120,2120,2120,2120,0
20230914,161900,207120275,2120,2120,2120,2120,0
20230914,161800,207120275,2120,2120,2120,2120,0
20230914,161700,207120275,2120,2120,2120,2120,0
20230914,161600,207120275,2120,2120,2120,2120,0
20230914,161500,207120275,2120,2120,2120,2120,0
20230914,161400,207120275,2120,2120,2120,2120,0
20230914,161300,207120275,2120,2120,2120,2120,0
20230914,161200,207120275,2120,2120,2120,2120,0
20230914,161100,207120275,2120,2120,2120,2120,0
20230914,161000,207120275,2120,2120,2120,2120,0
20230914,160900,207120275,2120,2120,2120,2120,0
20230914,160800,207120275,2120,2120,2120,2120,0
20230914,160700,207120275,2120,2120,2120,2120,0
20230914,160600,207120275,2120,2120,2120,2120,0
20230914,160500,207120275,2120,2120,2120,2120,0
20230914,160400,207120275,2120,2120,2120,2120,0
20230914,160300,207120275,2120,2120,2120,2120,160
20230914,160200,207120275,2120,2120,2120,2120,0
20230914,160100,207120275,2120,2120,2120,2120,0
20230914,160000,207120275,2120,2120,2120,2120,0
20230914,155900,207120275,2120,2120,2120,2120,0
20230914,155800,207120275,2120,2120,2120,2120,0
20230914,155700,207120275,2120,2120,2120,2120,0
20230914,155600,207120275,2120,2120,2120,2120,0
20230914,155500,207120275,2120,2120,2120,2120,0
20230914,155400,207120275,2120,2120,2120,2120,0
20230914,155300,207120275,2120,2120,2120,2120,0
20230914,155200,207120275,2120,2120,2120,2120,0
20230914,155100,207120275,2120,2120,2120,2120,0
20230914,155000,207120275,2120,2120,2120,2120,0
20230914,154900,207120275,2120,2120,2120,2120,0
20230914,154800,207120275,2120,2120,2120,2120,0
20230914,154700,207120275,2120,2120,2120,2120,0
20230914,154600,207120275,2120,2120,2120,2120,0
20230914,154500,207120275,2120,2120,2120,2120,0
20230914,154400,207120275,2120,2120,2120,2120,0
20230914,154300,207120275,2120,2120,2120,2120,0
20230914,154200,207120275,2120,2120,2120,2120,0
20230914,154100,207120275,2120,2120,2120,2120,0
20230914,154000,207120275,2120,2120,2120,2120,0
20230914,153900,207120275,2120,2120,2120,2120,0
20230914,153800,207120275,2120,2120,2120,2120,0
20230914,153700,207120275,2120,2120,2120,2120,0
20230914,153600,207120275,2120,2120,2120,2120,0
20230914,153500,207120275,2120,2120,2120,2120,0
20230914,153400,207120275,2120,2120,2120,2120,0
20230914,153300,207120275,2120,2120,2120,2120,160
20230914,153200,207120275,2120,2120,2120,2120,0
20230914,153100,207120275,2120,2120,2120,2120,0
20230914,153000,207120275,2120,2120,2120,2120,160
20230914,152900,206781075,2125,2125,2125,2125,0
20230914,152800,206781075,2125,2125,2125,2125,0
20230914,152700,206781075,2125,2125,2125,2125,0
20230914,152600,206781075,2125,2125,2125,2125,0
20230914,152500,206781075,2125,2125,2125,2125,0
20230914,152400,206781075,2125,2125,2125,2125,0
20230914,152300,206781075,2125,2125,2125,2125,0
20230914,152200,206781075,2125,2125,2125,2125,0
20230914,152100,206781075,2125,2125,2125,2125,0
20230914,152000,206781075,2125,2125,2125,2125,0
20230914,151900,206781075,2125,2125,2125,2100,305
20230914,151800,206137450,2120,2115,2120,2115,308
20230914,151700,205485730,2110,2110,2110,2110,59
20230914,151600,205361240,2110,2110,2110,2110,3
20230914,151500,205354910,2110,2110,2110,2110,4
20230914,151400,205346470,2110,2110,2110,2110,3
20230914,151300,205340140,2110,2110,2110,2110,4
20230914,151200,205331700,2110,2110,2110,2110,3
20230914,151100,205325370,2100,2110,2110,2100,6
20230914,151000,205312730,2115,2115,2115,2115,3
20230914,150900,205306385,2115,2115,2115,2115,6
20230914,150800,205293695,2115,2115,2115,2115,3
20230914,150700,205287350,2115,2115,2115,2115,4
20230914,150600,205278890,2115,2115,2115,2115,3
20230914,150500,205272545,2115,2115,2115,2115,4
20230914,150400,205264085,2115,2100,2115,2100,82
20230914,150300,205091840,2110,2110,2110,2110,4
20230914,150200,205083400,2110,2110,2110,2110,3
20230914,150100,205077070,2110,2110,2110,2110,4
20230914,150000,205068630,2110,2110,2110,2110,3
20230914,145900,205062300,2110,2110,2110,2110,4
20230914,145800,205053860,2110,2110,2110,2110,3
20230914,145700,205047530,2110,2110,2110,2110,4
20230914,145600,205039090,2110,2110,2110,2110,3
20230914,145500,205032760,2110,2110,2110,2110,4
20230914,145400,205024320,2110,2110,2110,2110,4
20230914,145300,205015880,2110,2110,2110,2110,3
20230914,145200,205009550,2110,2110,2110,2110,4
20230914,145100,205001110,2110,2110,2110,2110,53
20230914,145000,204889280,2110,2110,2110,2110,4
20230914,144900,204880840,2110,2110,2110,2110,3
20230914,144800,204874510,2110,2110,2110,2110,4
20230914,144700,204866070,2110,2110,2110,2110,3
20230914,144600,204859740,2110,2110,2110,2110,51
20230914,144500,204752130,2110,2110,2110,2110,3
20230914,144400,204745800,2110,2110,2110,2110,4
20230914,144300,204737360,2110,2110,2110,2110,3
20230914,144200,204731030,2115,2115,2115,2095,1005
20230914,144100,202625370,2115,2115,2115,2115,3
20230914,144000,202619025,2115,2115,2115,2115,4
20230914,143900,202610565,2115,2115,2115,2115,3
20230914,143800,202604220,2100,2115,2115,2100,5
20230914,143700,202593660,2115,2115,2115,2115,3
20230914,143600,202587315,2115,2115,2115,2115,4
20230914,143500,202578855,2115,2115,2115,2115,3
20230914,143400,202572510,2115,2115,2115,2095,3007
20230914,143300,196267150,2115,2115,2115,2115,3
20230914,143200,196260805,2115,2115,2115,2115,4
20230914,143100,196252345,2115,2115,2115,2115,3
20230914,143000,196246000,2115,2115,2115,2115,4
20230914,142900,196237540,2115,2115,2115,2115,4
20230914,142800,196229080,2115,2115,2115,2115,3
20230914,142700,196222735,2115,2115,2115,2115,4
20230914,142600,196214275,2115,2115,2115,2115,3
20230914,142500,196207930,2115,2115,2115,2115,4
20230914,142400,196199470,2115,2115,2115,2115,3
20230914,142300,196193125,2115,2115,2115,2115,4
20230914,142200,196184665,2100,2115,2115,2100,528
20230914,142100,195075820,2115,2115,2115,2115,4
20230914,142000,195067360,2115,2115,2115,2115,3
20230914,141900,195061015,2115,2115,2115,2115,4
20230914,141800,195052555,2115,2115,2115,2115,3
20230914,141700,195046210,2115,2115,2115,2115,4
20230914,141600,195037750,2115,2115,2115,2115,3
20230914,141500,195031405,2115,2110,2115,2110,60
20230914,141400,194904785,2110,2105,2110,2105,1603
20230914,141300,191523645,2105,2105,2105,2105,4
20230914,141200,191515225,2105,2105,2105,2105,3
20230914,141100,191508910,2105,2105,2105,2105,4
20230914,141000,191500490,2105,2105,2105,2105,3
20230914,140900,191494175,2105,2105,2105,2105,4
20230914,140800,191485755,2105,2105,2105,2105,3
20230914,140700,191479440,2105,2105,2105,2105,4
20230914,140600,191471020,2105,2105,2105,2105,3
20230914,140500,191464705,2105,2105,2105,2105,4
20230914,140400,191456285,2105,2105,2105,2105,4
20230914,140300,191447865,2105,2105,2105,2105,13
20230914,140200,191420500,2105,2105,2105,2105,4
20230914,140100,191412080,2105,2105,2105,2105,18
20230914,140000,191374190,2105,2105,2105,2105,4
20230914,135900,191365770,2105,2105,2105,2095,47
20230914,135800,191266885,2105,2105,2105,2105,4
20230914,135700,191258465,2105,2105,2105,2105,3
20230914,135600,191252150,2100,2100,2100,2100,129
20230914,135500,190981250,2100,2100,2100,2100,22
20230914,135400,190935050,2100,2105,2105,2100,853
20230914,135300,189143730,2105,2105,2105,2105,3
20230914,135200,189137415,2105,2105,2105,2105,4
20230914,135100,189128995,2105,2105,2105,2105,98
20230914,135000,188922705,2100,2105,2105,2100,504
20230914,134900,187864285,2105,2105,2105,2105,13
20230914,134800,187836920,2105,2105,2105,2105,4
20230914,134700,187828500,2100,2100,2110,2100,12
20230914,134600,187803270,2110,2110,2110,2110,109
20230914,134500,187573280,2110,2110,2110,2110,3
20230914,134400,187566950,2110,2110,2110,2110,4
20230914,134300,187558510,2110,2110,2110,2110,3
20230914,134200,187552180,2110,2110,2110,2110,4
20230914,134100,187543740,2110,2110,2110,2110,3
20230914,134000,187537410,2110,2110,2110,2110,4
20230914,133900,187528970,2110,2110,2110,2110,4
20230914,133800,187520530,2110,2110,2110,2110,3
20230914,133700,187514200,2105,2105,2105,2105,492
20230914,133600,186478540,2105,2105,2105,2105,3
20230914,133500,186472225,2105,2105,2105,2105,104
20230914,133400,186253305,2105,2105,2105,2105,3
20230914,133300,186246990,2105,2105,2105,2105,4
20230914,133200,186238570,2105,2105,2105,2105,4
20230914,133100,186230150,2105,2105,2105,2105,4
20230914,133000,186221730,2105,2105,2105,2105,42
20230914,132900,186133320,2105,2105,2105,2105,4
20230914,132800,186124900,2105,2105,2105,2105,3
20230914,132700,186118585,2105,2105,2105,2105,4
20230914,132600,186110165,2105,2105,2105,2105,5
20230914,132500,186099640,2105,2105,2105,2105,4
20230914,132400,186091220,2105,2105,2105,2105,3
20230914,132300,186084905,2105,2105,2105,2105,4
20230914,132200,186076485,2105,2105,2105,2105,3
20230914,132100,186070170,2105,2105,2105,2105,4
20230914,132000,186061750,2105,2105,2105,2105,3
20230914,131900,186055435,2105,2105,2105,2105,4
20230914,131800,186047015,2105,2105,2105,2105,3
20230914,131700,186040700,2105,2105,2105,2105,99
20230914,131600,185832305,2105,2105,2105,2105,3
20230914,131500,185825990,2105,2100,2105,2100,185
20230914,131400,185437360,2100,2100,2100,2100,54
20230914,131300,185323960,2100,2105,2105,2100,382
20230914,131200,184521745,2105,2105,2105,2105,54
20230914,131100,184408075,2105,2105,2105,2105,3
20230914,131000,184401760,2105,2105,2105,2105,4
20230914,130900,184393340,2100,2105,2105,2100,51
20230914,130800,184286225,2105,2105,2105,2105,178
20230914,130700,183911535,2105,2105,2105,2105,3
20230914,130600,183905220,2105,2105,2105,2105,4
20230914,130500,183896800,2105,2105,2105,2105,3
20230914,130400,183890485,2105,2105,2105,2105,54
20230914,130300,183776815,2105,2110,2110,2105,116
20230914,130200,183532620,2110,2110,2110,2110,4
20230914,130100,183524180,2105,2105,2105,2105,529
20230914,130000,182410635,2105,2105,2105,2105,4
20230914,125900,182402215,2105,2105,2105,2105,3
20230914,125800,182395900,2105,2105,2105,2105,4
20230914,125700,182387480,2105,2105,2105,2105,3
20230914,125600,182381165,2105,2105,2105,2105,4
20230914,125500,182372745,2105,2105,2105,2105,3
20230914,125400,182366430,2105,2100,2105,2100,4
20230914,125300,182358015,2100,2100,2100,2100,93
20230914,125200,182162715,2100,2100,2100,2100,12
20230914,125100,182137515,2095,2100,2100,2095,104
20230914,125000,181919120,2100,2100,2100,2100,4
20230914,124900,181910720,2100,2100,2100,2100,4
20230914,124800,181902320,2100,2100,2100,2100,3
20230914,124700,181896020,2100,2100,2100,2100,4
20230914,124600,181887620,2100,2100,2100,2100,3
20230914,124500,181881320,2100,2100,2100,2100,4
20230914,124400,181872920,2100,2100,2100,2100,3
20230914,124300,181866620,2100,2100,2100,2100,4
20230914,124200,181858220,2100,2100,2100,2100,3
20230914,124100,181851920,2100,2095,2100,2095,5
20230914,124000,181841425,2100,2100,2100,2100,3
20230914,123900,181835125,2100,2090,2100,2090,3598
20230914,123800,174294995,2100,2100,2100,2100,13
20230914,123700,174267695,2100,2100,2100,2100,5
20230914,123600,174257195,2090,2100,2100,2090,280
20230914,123500,173671965,2100,2100,2100,2100,14
20230914,123400,173642565,2100,2100,2100,2100,3
20230914,123300,173636265,2100,2100,2100,2100,4
20230914,123200,173627865,2100,2100,2100,2100,3
20230914,123100,173621565,2100,2100,2100,2100,4
20230914,123000,173613165,2100,2100,2100,2100,3
20230914,122900,173606865,2100,2100,2100,2100,14
20230914,122800,173577465,2100,2100,2100,2100,13
20230914,122700,173550165,2100,2100,2100,2100,4
20230914,122600,173541765,2100,2100,2100,2100,3
20230914,122500,173535465,2100,2100,2100,2100,4
20230914,122400,173527065,2100,2090,2100,2090,154
20230914,122300,173204665,2100,2100,2100,2100,3
20230914,122200,173198365,2100,2100,2100,2100,4
20230914,122100,173189965,2100,2100,2100,2100,5
20230914,122000,173179465,2100,2100,2100,2100,4
20230914,121900,173171065,2100,2100,2100,2100,3
20230914,121800,173164765,2100,2100,2100,2100,4
20230914,121700,173156365,2090,2100,2100,2090,9
20230914,121600,173137525,2100,2100,2100,2100,4
20230914,121500,173129125,2100,2100,2100,2100,3
20230914,121400,173122825,2100,2100,2100,2100,4
20230914,121300,173114425,2100,2100,2100,2100,3
20230914,121200,173108125,2100,2100,2100,2100,4
20230914,121100,173099725,2100,2100,2100,2100,3
20230914,121000,173093425,2100,2100,2100,2100,4
20230914,120900,173085025,2100,2100,2100,2100,3
20230914,120800,173078725,2100,2100,2100,2100,4
20230914,120700,173070325,2100,2100,2100,2100,3
20230914,120600,173064025,2100,2100,2100,2100,104
20230914,120500,172845625,2100,2100,2100,2100,3
20230914,120400,172839325,2100,2100,2100,2100,4
20230914,120300,172830925,2100,2100,2100,2100,3
20230914,120200,172824625,2095,2095,2095,2090,9064
20230914,120100,153879380,2095,2095,2095,2095,3
20230914,120000,153873095,2085,2085,2085,2085,0
20230914,115900,153873095,2085,2085,2085,2085,0
20230914,115800,153873095,2085,2085,2085,2085,0
20230914,115700,153873095,2085,2085,2085,2085,1
20230914,115600,153871010,2100,2100,2100,2100,1
20230914,115500,153868910,2085,2100,2100,2085,5257
20230914,115400,142907245,2090,2095,2095,2090,3000
20230914,115300,136637185,2095,2095,2095,2095,100
20230914,115200,136427685,2100,2100,2100,2100,0
20230914,115100,136427685,2100,2100,2100,2100,0
20230914,115000,136427685,2100,2100,2100,2100,1
20230914,114900,136425585,2095,2095,2095,2095,1000
20230914,114800,134330585,2095,2095,2095,2095,0
20230914,114700,134330585,2095,2095,2095,2095,0
20230914,114600,134330585,2095,2095,2095,2095,228
20230914,114500,133852925,2100,2100,2100,2100,0
20230914,114400,133852925,2100,2100,2100,2100,0
20230914,114300,133852925,2100,2100,2100,2100,0
20230914,114200,133852925,2100,2100,2100,2100,0
20230914,114100,133852925,2100,2100,2100,2100,0
20230914,114000,133852925,2100,2100,2100,2100,0
20230914,113900,133852925,2100,2100,2100,2100,0
20230914,113800,133852925,2100,2100,2100,2100,1
20230914,113700,133850825,2095,2095,2095,2095,0
20230914,113600,133850825,2095,2095,2095,2095,51
20230914,113500,133743980,2095,2095,2095,2095,0
20230914,113400,133743980,2095,2095,2095,2095,0
20230914,113300,133743980,2095,2095,2095,2095,50
20230914,113200,133639230,2100,2095,2100,2095,1059
20230914,113100,131420620,2095,2095,2095,2095,0
20230914,113000,131420620,2095,2100,2100,2095,251
20230914,112900,130894770,2100,2100,2100,2100,0
20230914,112800,130894770,2100,2100,2100,2100,0
20230914,112700,130894770,2100,2100,2100,2100,0
20230914,112600,130894770,2100,2100,2100,2100,0
20230914,112500,130894770,2100,2100,2100,2100,0
20230914,112400,130894770,2100,2100,2100,2100,0
20230914,112300,130894770,2100,2100,2100,2100,1
20230914,112200,130892670,2090,2095,2095,2090,200
20230914,112100,130474270,2100,2100,2100,2100,0
20230914,112000,130474270,2100,2100,2100,2100,0
20230914,111900,130474270,2100,2100,2100,2100,0
20230914,111800,130474270,2100,2100,2100,2100,0
20230914,111700,130474270,2100,2100,2100,2100,0
20230914,111600,130474270,2100,2100,2100,2100,0
20230914,111500,130474270,2100,2100,2100,2100,0
20230914,111400,130474270,2100,2100,2100,2100,60
20230914,111300,130348270,2100,2100,2100,2100,0
20230914,111200,130348270,2100,2100,2100,2100,0
20230914,111100,130348270,2100,2100,2100,2100,320
20230914,111000,129676270,2100,2100,2100,2100,0
20230914,110900,129676270,2100,2090,2100,2090,492
20230914,110800,128647980,2090,2090,2090,2090,0
20230914,110700,128647980,2090,2090,2090,2090,0
20230914,110600,128647980,2090,2090,2090,2090,0
20230914,110500,128647980,2090,2090,2090,2090,99
20230914,110400,128441070,2090,2090,2090,2090,150
20230914,110300,128127570,2100,2100,2100,2100,0
20230914,110200,128127570,2100,2100,2100,2100,1
20230914,110100,128125470,2095,2095,2095,2095,0
20230914,110000,128125470,2095,2095,2095,2095,0
20230914,105900,128125470,2095,2095,2095,2095,0
20230914,105800,128125470,2095,2095,2095,2095,50
20230914,105700,128020720,2100,2100,2100,2100,0
20230914,105600,128020720,2100,2100,2100,2100,100
20230914,105500,127810720,2090,2090,2090,2090,0
20230914,105400,127810720,2090,2090,2090,2090,0
20230914,105300,127810720,2090,2090,2090,2090,0
20230914,105200,127810720,2090,2090,2090,2090,0
20230914,105100,127810720,2090,2100,2100,2090,110
20230914,105000,127579820,2100,2100,2100,2100,0
20230914,104900,127579820,2100,2100,2100,2100,0
20230914,104800,127579820,2100,2100,2100,2100,100
20230914,104700,127369820,2095,2095,2095,2095,0
20230914,104600,127369820,2095,2095,2095,2095,6
20230914,104500,127357250,2105,2105,2105,2105,0
20230914,104400,127357250,2105,2105,2105,2105,0
20230914,104300,127357250,2105,2105,2105,2105,0
20230914,104200,127357250,2105,2095,2105,2095,200
20230914,104100,126936525,2090,2090,2090,2090,50
20230914,104000,126832025,2090,2090,2090,2090,0
20230914,103900,126832025,2090,2085,2090,2085,8686
20230914,103800,108693245,2085,2085,2085,2085,100
20230914,103700,108484745,2085,2085,2085,2085,105
20230914,103600,108265820,2085,2085,2085,2085,0
20230914,103500,108265820,2085,2085,2085,2085,100
20230914,103400,108057320,2085,2085,2085,2085,0
20230914,103300,108057320,2085,2075,2085,2075,1332
20230914,103200,105293410,2085,2075,2085,2075,929
20230914,103100,103365725,2075,2085,2085,2075,32
20230914,103000,103299315,2085,2085,2085,2085,0
20230914,102900,103299315,2085,2085,2085,2085,0
20230914,102800,103299315,2085,2085,2085,2085,0
20230914,102700,103299315,2085,2070,2085,2070,51
20230914,102600,103193730,2085,2080,2085,2070,356
20230914,102500,102455245,2085,2085,2085,2085,0
20230914,102400,102455245,2085,2085,2085,2085,0
20230914,102300,102455245,2085,2085,2085,2085,0
20230914,102200,102455245,2085,2085,2085,2085,0
20230914,102100,102455245,2085,2085,2085,2085,50
20230914,102000,102350995,2085,2070,2085,2070,421
20230914,101900,101479510,2090,2090,2090,2090,200
20230914,101800,101061510,2090,2090,2090,2090,0
20230914,101700,101061510,2090,2090,2090,2090,0
20230914,101600,101061510,2090,2080,2090,2070,10006
20230914,101500,80331565,2090,2085,2090,2085,250
20230914,101400,79809565,2090,2090,2090,2090,150
20230914,101300,79496065,2090,2090,2090,2090,0
20230914,101200,79496065,2090,2090,2090,2090,0
20230914,101100,79496065,2090,2090,2090,2090,0
20230914,101000,79496065,2090,2090,2090,2090,100
20230914,100900,79287065,2095,2095,2095,2095,0
20230914,100800,79287065,2095,2095,2095,2095,200
20230914,100700,78868065,2095,2085,2095,2080,18219
20230914,100600,40961260,2095,2095,2095,2095,1
20230914,100500,40959165,2085,2085,2085,2085,873
20230914,100400,39138960,2095,2095,2095,2095,0
20230914,100300,39138960,2095,2090,2095,2090,1414
20230914,100200,36183695,2095,2095,2095,2095,700
20230914,100100,34717195,2095,2095,2095,2095,100
20230914,100000,34507695,2100,2100,2100,2100,2
20230914,095900,34503495,2095,2120,2120,2095,2353
20230914,095800,29556695,2125,2125,2125,2125,0
20230914,095700,29556695,2125,2125,2125,2125,0
20230914,095600,29556695,2125,2125,2125,2125,0
20230914,095500,29556695,2125,2125,2125,2125,0
20230914,095400,29556695,2125,2125,2125,2125,0
20230914,095300,29556695,2125,2125,2125,2125,0
20230914,095200,29556695,2125,2125,2125,2125,0
20230914,095100,29556695,2125,2125,2125,2125,0
20230914,095000,29556695,2125,2125,2125,2125,0
20230914,094900,29556695,2125,2125,2125,2125,20
20230914,094800,29514195,2125,2125,2125,2125,102
20230914,094700,29297445,2125,2125,2125,2125,0
20230914,094600,29297445,2125,2125,2125,2125,200
20230914,094500,28872445,2125,2125,2125,2125,0
20230914,094400,28872445,2125,2120,2125,2120,400
20230914,094300,28022455,2125,2125,2125,2125,0
20230914,094200,28022455,2125,2125,2125,2125,154
20230914,094100,27695205,2125,2125,2125,2125,75
20230914,094000,27535830,2130,2110,2130,2095,2868
20230914,093900,21502800,2125,2125,2125,2125,0
20230914,093800,21502800,2125,2120,2125,2120,450
20230914,093700,20546560,2130,2120,2130,2120,500
20230914,093600,19482540,2120,2110,2120,2110,553
20230914,093500,18311355,2110,2110,2110,2110,0
20230914,093400,18311355,2110,2105,2110,2105,302
20230914,093300,17675145,2105,2105,2105,2105,100
20230914,093200,17464645,2095,2095,2095,2095,2217
20230914,093100,12820030,2095,2100,2100,2095,500
20230914,093000,11771680,2095,2095,2095,2095,0
20230914,092900,11771680,2095,2095,2095,2095,1
20230914,092800,11769585,2100,2100,2100,2100,0
20230914,092700,11769585,2100,2100,2100,2100,0
20230914,092600,11769585,2100,2100,2100,2100,2
20230914,092500,11765385,2095,2095,2095,2095,342
20230914,092400,11048895,2095,2095,2095,2095,0
20230914,092300,11048895,2095,2095,2095,2095,0
20230914,092200,11048895,2095,2095,2095,2095,0
20230914,092100,11048895,2095,2095,2095,2095,0
20230914,092000,11048895,2095,2095,2095,2095,1
20230914,091900,11046800,2090,2095,2105,2090,217
20230914,091800,10590290,2105,2105,2105,2105,300
20230914,091700,9958790,2095,2095,2095,2095,1707
20230914,091600,6382625,2095,2095,2095,2095,8
20230914,091500,6365865,2095,2095,2095,2095,98
20230914,091400,6160555,2090,2090,2090,2090,0
20230914,091300,6160555,2090,2090,2090,2090,0
20230914,091200,6160555,2090,2090,2090,2090,399
20230914,091100,5326645,2090,2090,2090,2090,0
20230914,091000,5326645,2090,2090,2090,2090,0
20230914,090900,5326645,2090,2090,2090,2090,0
20230914,090800,5326645,2090,2090,2090,2090,0
20230914,090700,5326645,2090,2090,2090,2090,0
20230914,090600,5326645,2090,2090,2090,2090,54
20230914,090500,5213785,2090,2080,2090,2080,236
20230914,090400,4722885,2080,2080,2080,2080,464
20230914,090300,3757765,2090,2085,2090,2085,365
20230914,090200,2996735,2090,2095,2095,2090,245
20230914,090100,2484675,2095,2095,2095,2095,101
20230914,090000,2273080,2100,2095,2100,2095,848