stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,202300,76528853,1143,1143,1143,1143,10029
20230920,202200,76528853,1143,1143,1143,1143,0
20230920,202100,76528853,1143,1143,1143,1143,0
20230920,202000,76528853,1143,1143,1143,1143,0
20230920,201900,76528853,1143,1143,1143,1143,0
20230920,201800,76528853,1143,1143,1143,1143,0
20230920,201700,76528853,1143,1143,1143,1143,0
20230920,201600,76528853,1143,1143,1143,1143,0
20230920,201500,76528853,1143,1143,1143,1143,0
20230920,201400,76528853,1143,1143,1143,1143,0
20230920,201300,76528853,1143,1143,1143,1143,0
20230920,201200,76528853,1143,1143,1143,1143,0
20230920,201100,76528853,1143,1143,1143,1143,0
20230920,201000,76528853,1143,1143,1143,1143,0
20230920,200900,76528853,1143,1143,1143,1143,0
20230920,200800,76528853,1143,1143,1143,1143,0
20230920,200700,76528853,1143,1143,1143,1143,0
20230920,200600,76528853,1143,1143,1143,1143,0
20230920,200500,76528853,1143,1143,1143,1143,0
20230920,200400,76528853,1143,1143,1143,1143,0
20230920,200300,76528853,1143,1143,1143,1143,0
20230920,200200,76528853,1143,1143,1143,1143,0
20230920,200100,76528853,1143,1143,1143,1143,0
20230920,200000,76528853,1143,1143,1143,1143,0
20230920,195900,76528853,1143,1143,1143,1143,0
20230920,195800,76528853,1143,1143,1143,1143,0
20230920,195700,76528853,1143,1143,1143,1143,0
20230920,195600,76528853,1143,1143,1143,1143,0
20230920,195500,76528853,1143,1143,1143,1143,0
20230920,195400,76528853,1143,1143,1143,1143,0
20230920,195300,76528853,1143,1143,1143,1143,10029
20230920,195200,76528853,1143,1143,1143,1143,0
20230920,195100,76528853,1143,1143,1143,1143,0
20230920,195000,76528853,1143,1143,1143,1143,0
20230920,194900,76528853,1143,1143,1143,1143,0
20230920,194800,76528853,1143,1143,1143,1143,0
20230920,194700,76528853,1143,1143,1143,1143,0
20230920,194600,76528853,1143,1143,1143,1143,0
20230920,194500,76528853,1143,1143,1143,1143,0
20230920,194400,76528853,1143,1143,1143,1143,0
20230920,194300,76528853,1143,1143,1143,1143,0
20230920,194200,76528853,1143,1143,1143,1143,0
20230920,194100,76528853,1143,1143,1143,1143,0
20230920,194000,76528853,1143,1143,1143,1143,0
20230920,193900,76528853,1143,1143,1143,1143,0
20230920,193800,76528853,1143,1143,1143,1143,0
20230920,193700,76528853,1143,1143,1143,1143,0
20230920,193600,76528853,1143,1143,1143,1143,0
20230920,193500,76528853,1143,1143,1143,1143,0
20230920,193400,76528853,1143,1143,1143,1143,0
20230920,193300,76528853,1143,1143,1143,1143,0
20230920,193200,76528853,1143,1143,1143,1143,0
20230920,193100,76528853,1143,1143,1143,1143,0
20230920,193000,76528853,1143,1143,1143,1143,0
20230920,192900,76528853,1143,1143,1143,1143,0
20230920,192800,76528853,1143,1143,1143,1143,0
20230920,192700,76528853,1143,1143,1143,1143,0
20230920,192600,76528853,1143,1143,1143,1143,0
20230920,192500,76528853,1143,1143,1143,1143,0
20230920,192400,76528853,1143,1143,1143,1143,0
20230920,192300,76528853,1143,1143,1143,1143,10029
20230920,192200,76528853,1143,1143,1143,1143,0
20230920,192100,76528853,1143,1143,1143,1143,0
20230920,192000,76528853,1143,1143,1143,1143,0
20230920,191900,76528853,1143,1143,1143,1143,0
20230920,191800,76528853,1143,1143,1143,1143,0
20230920,191700,76528853,1143,1143,1143,1143,0
20230920,191600,76528853,1143,1143,1143,1143,0
20230920,191500,76528853,1143,1143,1143,1143,0
20230920,191400,76528853,1143,1143,1143,1143,0
20230920,191300,76528853,1143,1143,1143,1143,0
20230920,191200,76528853,1143,1143,1143,1143,0
20230920,191100,76528853,1143,1143,1143,1143,0
20230920,191000,76528853,1143,1143,1143,1143,0
20230920,190900,76528853,1143,1143,1143,1143,0
20230920,190800,76528853,1143,1143,1143,1143,0
20230920,190700,76528853,1143,1143,1143,1143,0
20230920,190600,76528853,1143,1143,1143,1143,0
20230920,190500,76528853,1143,1143,1143,1143,0
20230920,190400,76528853,1143,1143,1143,1143,0
20230920,190300,76528853,1143,1143,1143,1143,0
20230920,190200,76528853,1143,1143,1143,1143,0
20230920,190100,76528853,1143,1143,1143,1143,0
20230920,190000,76528853,1143,1143,1143,1143,0
20230920,185900,76528853,1143,1143,1143,1143,0
20230920,185800,76528853,1143,1143,1143,1143,0
20230920,185700,76528853,1143,1143,1143,1143,0
20230920,185600,76528853,1143,1143,1143,1143,0
20230920,185500,76528853,1143,1143,1143,1143,0
20230920,185400,76528853,1143,1143,1143,1143,0
20230920,185300,76528853,1143,1143,1143,1143,10029
20230920,185200,76528853,1143,1143,1143,1143,0
20230920,185100,76528853,1143,1143,1143,1143,0
20230920,185000,76528853,1143,1143,1143,1143,0
20230920,184900,76528853,1143,1143,1143,1143,0
20230920,184800,76528853,1143,1143,1143,1143,0
20230920,184700,76528853,1143,1143,1143,1143,0
20230920,184600,76528853,1143,1143,1143,1143,0
20230920,184500,76528853,1143,1143,1143,1143,0
20230920,184400,76528853,1143,1143,1143,1143,0
20230920,184300,76528853,1143,1143,1143,1143,0
20230920,184200,76528853,1143,1143,1143,1143,0
20230920,184100,76528853,1143,1143,1143,1143,0
20230920,184000,76528853,1143,1143,1143,1143,0
20230920,183900,76528853,1143,1143,1143,1143,0
20230920,183800,76528853,1143,1143,1143,1143,0
20230920,183700,76528853,1143,1143,1143,1143,0
20230920,183600,76528853,1143,1143,1143,1143,0
20230920,183500,76528853,1143,1143,1143,1143,0
20230920,183400,76528853,1143,1143,1143,1143,0
20230920,183300,76528853,1143,1143,1143,1143,0
20230920,183200,76528853,1143,1143,1143,1143,0
20230920,183100,76528853,1143,1143,1143,1143,0
20230920,183000,76528853,1143,1143,1143,1143,0
20230920,182900,76528853,1143,1143,1143,1143,0
20230920,182800,76528853,1143,1143,1143,1143,0
20230920,182700,76528853,1143,1143,1143,1143,0
20230920,182600,76528853,1143,1143,1143,1143,0
20230920,182500,76528853,1143,1143,1143,1143,0
20230920,182400,76528853,1143,1143,1143,1143,0
20230920,182300,76528853,1143,1143,1143,1143,10029
20230920,182200,76528853,1143,1143,1143,1143,0
20230920,182100,76528853,1143,1143,1143,1143,0
20230920,182000,76528853,1143,1143,1143,1143,0
20230920,181900,76528853,1143,1143,1143,1143,0
20230920,181800,76528853,1143,1143,1143,1143,0
20230920,181700,76528853,1143,1143,1143,1143,0
20230920,181600,76528853,1143,1143,1143,1143,0
20230920,181500,76528853,1143,1143,1143,1143,0
20230920,181400,76528853,1143,1143,1143,1143,0
20230920,181300,76528853,1143,1143,1143,1143,0
20230920,181200,76528853,1143,1143,1143,1143,0
20230920,181100,76528853,1143,1143,1143,1143,0
20230920,181000,76528853,1143,1143,1143,1143,0
20230920,180900,76528853,1143,1143,1143,1143,0
20230920,180800,76528853,1143,1143,1143,1143,0
20230920,180700,76528853,1143,1143,1143,1143,0
20230920,180600,76528853,1143,1143,1143,1143,0
20230920,180500,76528853,1143,1143,1143,1143,0
20230920,180400,76528853,1143,1143,1143,1143,0
20230920,180300,76528853,1143,1143,1143,1143,0
20230920,180200,76528853,1143,1143,1143,1143,0
20230920,180100,76528853,1143,1143,1143,1143,0
20230920,180000,76528853,1143,1143,1143,1143,0
20230920,175900,76528853,1143,1143,1143,1143,0
20230920,175800,76528853,1143,1143,1143,1143,0
20230920,175700,76528853,1143,1143,1143,1143,0
20230920,175600,76528853,1143,1143,1143,1143,0
20230920,175500,76528853,1143,1143,1143,1143,0
20230920,175400,76528853,1143,1143,1143,1143,0
20230920,175300,76528853,1143,1143,1143,1143,10029
20230920,175200,76528853,1143,1143,1143,1143,0
20230920,175100,76528853,1143,1143,1143,1143,0
20230920,175000,76528853,1143,1143,1143,1143,0
20230920,174900,76528853,1143,1143,1143,1143,0
20230920,174800,76528853,1143,1143,1143,1143,0
20230920,174700,76528853,1143,1143,1143,1143,0
20230920,174600,76528853,1143,1143,1143,1143,0
20230920,174500,76528853,1143,1143,1143,1143,0
20230920,174400,76528853,1143,1143,1143,1143,0
20230920,174300,76528853,1143,1143,1143,1143,0
20230920,174200,76528853,1143,1143,1143,1143,0
20230920,174100,76528853,1143,1143,1143,1143,0
20230920,174000,76528853,1143,1143,1143,1143,0
20230920,173900,76528853,1143,1143,1143,1143,0
20230920,173800,76528853,1143,1143,1143,1143,0
20230920,173700,76528853,1143,1143,1143,1143,0
20230920,173600,76528853,1143,1143,1143,1143,0
20230920,173500,76528853,1143,1143,1143,1143,0
20230920,173400,76528853,1143,1143,1143,1143,0
20230920,173300,76528853,1143,1143,1143,1143,0
20230920,173200,76528853,1143,1143,1143,1143,0
20230920,173100,76528853,1143,1143,1143,1143,0
20230920,173000,76528853,1143,1143,1143,1143,0
20230920,172900,76528853,1143,1143,1143,1143,0
20230920,172800,76528853,1143,1143,1143,1143,0
20230920,172700,76528853,1143,1143,1143,1143,0
20230920,172600,76528853,1143,1143,1143,1143,0
20230920,172500,76528853,1143,1143,1143,1143,0
20230920,172400,76528853,1143,1143,1143,1143,0
20230920,172300,76528853,1143,1143,1143,1143,10029
20230920,172200,76528853,1143,1143,1143,1143,0
20230920,172100,76528853,1143,1143,1143,1143,0
20230920,172000,76528853,1143,1143,1143,1143,0
20230920,171900,76528853,1143,1143,1143,1143,0
20230920,171800,76528853,1143,1143,1143,1143,0
20230920,171700,76528853,1143,1143,1143,1143,0
20230920,171600,76528853,1143,1143,1143,1143,0
20230920,171500,76528853,1143,1143,1143,1143,0
20230920,171400,76528853,1143,1143,1143,1143,0
20230920,171300,76528853,1143,1143,1143,1143,0
20230920,171200,76528853,1143,1143,1143,1143,0
20230920,171100,76528853,1143,1143,1143,1143,0
20230920,171000,76528853,1143,1143,1143,1143,0
20230920,170900,76528853,1143,1143,1143,1143,0
20230920,170800,76528853,1143,1143,1143,1143,0
20230920,170700,76528853,1143,1143,1143,1143,0
20230920,170600,76528853,1143,1143,1143,1143,0
20230920,170500,76528853,1143,1143,1143,1143,0
20230920,170400,76528853,1143,1143,1143,1143,0
20230920,170300,76528853,1143,1143,1143,1143,0
20230920,170200,76528853,1143,1143,1143,1143,0
20230920,170100,76528853,1143,1143,1143,1143,0
20230920,170000,76528853,1143,1143,1143,1143,0
20230920,165900,76528853,1143,1143,1143,1143,0
20230920,165800,76528853,1143,1143,1143,1143,0
20230920,165700,76528853,1143,1143,1143,1143,0
20230920,165600,76528853,1143,1143,1143,1143,0
20230920,165500,76528853,1143,1143,1143,1143,0
20230920,165400,76528853,1143,1143,1143,1143,0
20230920,165300,76528853,1143,1143,1143,1143,10029
20230920,165200,76528853,1143,1143,1143,1143,0
20230920,165100,76528853,1143,1143,1143,1143,0
20230920,165000,76528853,1143,1143,1143,1143,0
20230920,164900,76528853,1143,1143,1143,1143,0
20230920,164800,76528853,1143,1143,1143,1143,0
20230920,164700,76528853,1143,1143,1143,1143,0
20230920,164600,76528853,1143,1143,1143,1143,0
20230920,164500,76528853,1143,1143,1143,1143,0
20230920,164400,76528853,1143,1143,1143,1143,0
20230920,164300,76528853,1143,1143,1143,1143,0
20230920,164200,76528853,1143,1143,1143,1143,0
20230920,164100,76528853,1143,1143,1143,1143,0
20230920,164000,76528853,1143,1143,1143,1143,0
20230920,163900,76528853,1143,1143,1143,1143,0
20230920,163800,76528853,1143,1143,1143,1143,0
20230920,163700,76528853,1143,1143,1143,1143,0
20230920,163600,76528853,1143,1143,1143,1143,0
20230920,163500,76528853,1143,1143,1143,1143,0
20230920,163400,76528853,1143,1143,1143,1143,0
20230920,163300,76528853,1143,1143,1143,1143,0
20230920,163200,76528853,1143,1143,1143,1143,0
20230920,163100,76528853,1143,1143,1143,1143,0
20230920,163000,76528853,1143,1143,1143,1143,0
20230920,162900,76528853,1143,1143,1143,1143,0
20230920,162800,76528853,1143,1143,1143,1143,0
20230920,162700,76528853,1143,1143,1143,1143,0
20230920,162600,76528853,1143,1143,1143,1143,0
20230920,162500,76528853,1143,1143,1143,1143,0
20230920,162400,76528853,1143,1143,1143,1143,0
20230920,162300,76528853,1143,1143,1143,1143,10029
20230920,162200,76528853,1143,1143,1143,1143,0
20230920,162100,76528853,1143,1143,1143,1143,0
20230920,162000,76528853,1143,1143,1143,1143,0
20230920,161900,76528853,1143,1143,1143,1143,0
20230920,161800,76528853,1143,1143,1143,1143,0
20230920,161700,76528853,1143,1143,1143,1143,0
20230920,161600,76528853,1143,1143,1143,1143,0
20230920,161500,76528853,1143,1143,1143,1143,0
20230920,161400,76528853,1143,1143,1143,1143,0
20230920,161300,76528853,1143,1143,1143,1143,0
20230920,161200,76528853,1143,1143,1143,1143,0
20230920,161100,76528853,1143,1143,1143,1143,0
20230920,161000,76528853,1143,1143,1143,1143,0
20230920,160900,76528853,1143,1143,1143,1143,0
20230920,160800,76528853,1143,1143,1143,1143,0
20230920,160700,76528853,1143,1143,1143,1143,0
20230920,160600,76528853,1143,1143,1143,1143,0
20230920,160500,76528853,1143,1143,1143,1143,0
20230920,160400,76528853,1143,1143,1143,1143,0
20230920,160300,76528853,1143,1143,1143,1143,0
20230920,160200,76528853,1143,1143,1143,1143,0
20230920,160100,76528853,1143,1143,1143,1143,0
20230920,160000,76528853,1143,1143,1143,1143,0
20230920,155900,76528853,1143,1143,1143,1143,0
20230920,155800,76528853,1143,1143,1143,1143,0
20230920,155700,76528853,1143,1143,1143,1143,0
20230920,155600,76528853,1143,1143,1143,1143,0
20230920,155500,76528853,1143,1143,1143,1143,0
20230920,155400,76528853,1143,1143,1143,1143,0
20230920,155300,76528853,1143,1143,1143,1143,10029
20230920,155200,76528853,1143,1143,1143,1143,0
20230920,155100,76528853,1143,1143,1143,1143,0
20230920,155000,76528853,1143,1143,1143,1143,0
20230920,154900,76528853,1143,1143,1143,1143,0
20230920,154800,76528853,1143,1143,1143,1143,0
20230920,154700,76528853,1143,1143,1143,1143,0
20230920,154600,76528853,1143,1143,1143,1143,0
20230920,154500,76528853,1143,1143,1143,1143,0
20230920,154400,76528853,1143,1143,1143,1143,0
20230920,154300,76528853,1143,1143,1143,1143,0
20230920,154200,76528853,1143,1143,1143,1143,0
20230920,154100,76528853,1143,1143,1143,1143,0
20230920,154000,76528853,1143,1143,1143,1143,0
20230920,153900,76528853,1143,1143,1143,1143,0
20230920,153800,76528853,1143,1143,1143,1143,0
20230920,153700,76528853,1143,1143,1143,1143,0
20230920,153600,76528853,1143,1143,1143,1143,0
20230920,153500,76528853,1143,1143,1143,1143,0
20230920,153400,76528853,1143,1143,1143,1143,0
20230920,153300,76528853,1143,1143,1143,1143,0
20230920,153200,76528853,1143,1143,1143,1143,0
20230920,153100,76528853,1143,1143,1143,1143,0
20230920,153000,76528853,1143,1143,1143,1143,10029
20230920,152900,65065706,1138,1138,1138,1138,0
20230920,152800,65065706,1138,1138,1138,1138,0
20230920,152700,65065706,1138,1138,1138,1138,0
20230920,152600,65065706,1138,1138,1138,1138,0
20230920,152500,65065706,1138,1138,1138,1138,0
20230920,152400,65065706,1138,1138,1138,1138,0
20230920,152300,65065706,1138,1138,1138,1138,0
20230920,152200,65065706,1138,1138,1138,1138,0
20230920,152100,65065706,1138,1138,1138,1138,0
20230920,152000,65065706,1138,1138,1138,1138,0
20230920,151900,65065706,1138,1136,1139,1136,710
20230920,151800,64258977,1136,1136,1136,1136,1201
20230920,151700,62894641,1136,1136,1136,1136,0
20230920,151600,62894641,1136,1136,1136,1136,0
20230920,151500,62894641,1136,1136,1136,1136,0
20230920,151400,62894641,1136,1136,1136,1136,9
20230920,151300,62884417,1136,1136,1136,1136,0
20230920,151200,62884417,1136,1136,1136,1136,0
20230920,151100,62884417,1136,1136,1136,1136,0
20230920,151000,62884417,1136,1136,1136,1136,0
20230920,150900,62884417,1136,1136,1136,1136,0
20230920,150800,62884417,1136,1136,1136,1136,1
20230920,150700,62883281,1132,1132,1132,1132,238
20230920,150600,62613865,1136,1136,1136,1136,0
20230920,150500,62613865,1136,1136,1136,1136,0
20230920,150400,62613865,1136,1135,1136,1135,100
20230920,150300,62500285,1136,1136,1136,1136,0
20230920,150200,62500285,1136,1131,1136,1130,1186
20230920,150100,61160047,1131,1131,1131,1131,0
20230920,150000,61160047,1131,1132,1132,1131,1022
20230920,145900,60003222,1136,1136,1136,1136,1
20230920,145800,60002086,1132,1132,1132,1132,0
20230920,145700,60002086,1132,1137,1137,1132,320
20230920,145600,59638546,1137,1137,1137,1137,1
20230920,145500,59637409,1132,1132,1132,1132,0
20230920,145400,59637409,1132,1132,1132,1132,0
20230920,145300,59637409,1132,1132,1132,1132,0
20230920,145200,59637409,1132,1132,1132,1132,1
20230920,145100,59636277,1137,1137,1137,1137,2
20230920,145000,59634003,1137,1137,1137,1137,1
20230920,144900,59632866,1136,1136,1136,1136,1
20230920,144800,59631730,1132,1132,1132,1132,1000
20230920,144700,58499730,1137,1137,1137,1137,0
20230920,144600,58499730,1137,1137,1137,1137,0
20230920,144500,58499730,1137,1137,1137,1137,0
20230920,144400,58499730,1137,1137,1137,1137,0
20230920,144300,58499730,1137,1137,1137,1137,0
20230920,144200,58499730,1137,1137,1137,1137,0
20230920,144100,58499730,1137,1137,1137,1137,0
20230920,144000,58499730,1137,1137,1137,1137,0
20230920,143900,58499730,1137,1137,1137,1137,0
20230920,143800,58499730,1137,1137,1137,1137,0
20230920,143700,58499730,1137,1137,1137,1137,100
20230920,143600,58386030,1138,1138,1138,1138,0
20230920,143500,58386030,1138,1138,1138,1138,0
20230920,143400,58386030,1138,1138,1138,1138,0
20230920,143300,58386030,1138,1138,1138,1138,0
20230920,143200,58386030,1138,1138,1138,1138,0
20230920,143100,58386030,1138,1138,1138,1138,0
20230920,143000,58386030,1138,1138,1138,1138,0
20230920,142900,58386030,1138,1138,1138,1138,0
20230920,142800,58386030,1138,1138,1138,1138,0
20230920,142700,58386030,1138,1138,1138,1138,0
20230920,142600,58386030,1138,1138,1138,1138,0
20230920,142500,58386030,1138,1138,1138,1138,0
20230920,142400,58386030,1138,1138,1138,1138,0
20230920,142300,58386030,1138,1138,1138,1138,0
20230920,142200,58386030,1138,1138,1138,1138,0
20230920,142100,58386030,1138,1138,1138,1138,0
20230920,142000,58386030,1138,1138,1138,1138,1000
20230920,141900,57248030,1138,1138,1138,1138,0
20230920,141800,57248030,1138,1138,1138,1138,0
20230920,141700,57248030,1138,1138,1138,1138,0
20230920,141600,57248030,1138,1138,1138,1138,0
20230920,141500,57248030,1138,1137,1138,1137,26
20230920,141400,57218467,1138,1138,1138,1138,610
20230920,141300,56524287,1138,1137,1138,1137,7
20230920,141200,56516327,1137,1137,1137,1137,433
20230920,141100,56024006,1137,1137,1137,1137,0
20230920,141000,56024006,1137,1137,1137,1137,0
20230920,140900,56024006,1137,1137,1137,1137,0
20230920,140800,56024006,1137,1137,1137,1137,0
20230920,140700,56024006,1137,1137,1137,1137,0
20230920,140600,56024006,1137,1137,1137,1137,0
20230920,140500,56024006,1137,1137,1137,1137,0
20230920,140400,56024006,1137,1137,1137,1137,0
20230920,140300,56024006,1137,1137,1137,1137,547
20230920,140200,55402067,1137,1137,1137,1137,0
20230920,140100,55402067,1137,1137,1137,1137,0
20230920,140000,55402067,1137,1137,1137,1137,0
20230920,135900,55402067,1137,1137,1137,1137,10
20230920,135800,55390697,1138,1138,1138,1138,0
20230920,135700,55390697,1138,1138,1138,1138,0
20230920,135600,55390697,1138,1138,1138,1138,0
20230920,135500,55390697,1138,1130,1138,1130,966
20230920,135400,54299109,1129,1134,1134,1129,8045
20230920,135300,45199855,1139,1139,1139,1139,0
20230920,135200,45199855,1139,1139,1139,1139,0
20230920,135100,45199855,1139,1139,1139,1139,0
20230920,135000,45199855,1139,1139,1139,1139,0
20230920,134900,45199855,1139,1139,1139,1139,0
20230920,134800,45199855,1139,1139,1139,1139,0
20230920,134700,45199855,1139,1139,1139,1139,0
20230920,134600,45199855,1139,1139,1139,1139,0
20230920,134500,45199855,1139,1135,1139,1135,52
20230920,134400,45140828,1138,1138,1138,1138,13
20230920,134300,45126034,1138,1138,1138,1138,37
20230920,134200,45083928,1138,1138,1138,1138,0
20230920,134100,45083928,1138,1138,1138,1138,0
20230920,134000,45083928,1138,1138,1138,1138,0
20230920,133900,45083928,1138,1138,1138,1138,0
20230920,133800,45083928,1138,1138,1138,1138,0
20230920,133700,45083928,1138,1138,1138,1138,0
20230920,133600,45083928,1138,1138,1138,1138,0
20230920,133500,45083928,1138,1138,1138,1138,0
20230920,133400,45083928,1138,1138,1138,1138,0
20230920,133300,45083928,1138,1138,1138,1138,0
20230920,133200,45083928,1138,1138,1138,1138,0
20230920,133100,45083928,1138,1138,1138,1138,0
20230920,133000,45083928,1138,1138,1138,1138,0
20230920,132900,45083928,1138,1138,1138,1138,0
20230920,132800,45083928,1138,1138,1138,1138,0
20230920,132700,45083928,1138,1138,1138,1138,0
20230920,132600,45083928,1138,1138,1138,1138,0
20230920,132500,45083928,1138,1138,1138,1138,1
20230920,132400,45082790,1135,1135,1135,1135,1
20230920,132300,45081655,1135,1135,1135,1135,0
20230920,132200,45081655,1135,1135,1135,1135,0
20230920,132100,45081655,1135,1135,1135,1135,0
20230920,132000,45081655,1135,1135,1135,1135,0
20230920,131900,45081655,1135,1135,1135,1135,0
20230920,131800,45081655,1135,1135,1135,1135,0
20230920,131700,45081655,1135,1135,1135,1135,0
20230920,131600,45081655,1135,1135,1135,1135,0
20230920,131500,45081655,1135,1135,1135,1135,0
20230920,131400,45081655,1135,1135,1135,1135,0
20230920,131300,45081655,1135,1135,1135,1135,82
20230920,131200,44988585,1139,1130,1139,1130,265
20230920,131100,44687929,1134,1134,1134,1134,0
20230920,131000,44687929,1134,1134,1134,1134,0
20230920,130900,44687929,1134,1134,1134,1134,0
20230920,130800,44687929,1134,1134,1134,1134,0
20230920,130700,44687929,1134,1134,1134,1134,0
20230920,130600,44687929,1134,1134,1134,1134,2
20230920,130500,44685661,1134,1130,1134,1130,2
20230920,130400,44683397,1134,1131,1134,1131,500
20230920,130300,44116481,1131,1131,1131,1131,1472
20230920,130200,42451649,1131,1131,1131,1131,0
20230920,130100,42451649,1131,1131,1131,1131,0
20230920,130000,42451649,1131,1131,1131,1131,0
20230920,125900,42451649,1131,1133,1133,1131,830
20230920,125800,41512326,1133,1133,1134,1133,1955
20230920,125700,39296653,1133,1135,1135,1133,1758
20230920,125600,37301663,1138,1135,1138,1135,2
20230920,125500,37299390,1138,1138,1138,1138,6
20230920,125400,37292562,1138,1137,1138,1137,2
20230920,125300,37290287,1135,1135,1135,1135,1
20230920,125200,37289152,1138,1138,1138,1138,1
20230920,125100,37288014,1135,1135,1135,1135,32
20230920,125000,37251694,1139,1139,1139,1139,0
20230920,124900,37251694,1139,1138,1139,1138,3
20230920,124800,37248279,1139,1138,1139,1136,2150
20230920,124700,34803947,1136,1136,1136,1136,0
20230920,124600,34803947,1136,1139,1139,1136,4
20230920,124500,34799400,1139,1137,1139,1137,96
20230920,124400,34690125,1139,1139,1139,1139,0
20230920,124300,34690125,1139,1139,1139,1139,0
20230920,124200,34690125,1139,1139,1139,1139,0
20230920,124100,34690125,1139,1139,1139,1139,0
20230920,124000,34690125,1139,1139,1139,1139,0
20230920,123900,34690125,1139,1139,1139,1139,0
20230920,123800,34690125,1139,1139,1139,1139,0
20230920,123700,34690125,1139,1139,1139,1139,0
20230920,123600,34690125,1139,1139,1139,1139,0
20230920,123500,34690125,1139,1139,1139,1139,0
20230920,123400,34690125,1139,1139,1139,1139,0
20230920,123300,34690125,1139,1139,1139,1139,0
20230920,123200,34690125,1139,1139,1139,1139,0
20230920,123100,34690125,1139,1139,1139,1139,0
20230920,123000,34690125,1139,1139,1139,1139,0
20230920,122900,34690125,1139,1139,1139,1139,0
20230920,122800,34690125,1139,1139,1139,1139,0
20230920,122700,34690125,1139,1139,1139,1139,0
20230920,122600,34690125,1139,1139,1139,1139,0
20230920,122500,34690125,1139,1139,1139,1139,2
20230920,122400,34687847,1138,1139,1139,1138,503
20230920,122300,34115417,1142,1142,1142,1142,0
20230920,122200,34115417,1142,1142,1142,1142,0
20230920,122100,34115417,1142,1142,1142,1142,0
20230920,122000,34115417,1142,1142,1142,1142,0
20230920,121900,34115417,1142,1142,1142,1142,0
20230920,121800,34115417,1142,1142,1142,1142,0
20230920,121700,34115417,1142,1142,1142,1142,0
20230920,121600,34115417,1142,1142,1142,1142,0
20230920,121500,34115417,1142,1142,1142,1142,0
20230920,121400,34115417,1142,1142,1142,1142,0
20230920,121300,34115417,1142,1142,1142,1142,0
20230920,121200,34115417,1142,1142,1142,1142,0
20230920,121100,34115417,1142,1142,1142,1142,0
20230920,121000,34115417,1142,1142,1142,1142,0
20230920,120900,34115417,1142,1142,1142,1142,0
20230920,120800,34115417,1142,1139,1142,1139,206
20230920,120700,33880172,1139,1139,1139,1139,1
20230920,120600,33879033,1138,1138,1138,1138,1
20230920,120500,33877895,1140,1140,1140,1140,0
20230920,120400,33877895,1140,1140,1140,1140,0
20230920,120300,33877895,1140,1140,1140,1140,0
20230920,120200,33877895,1140,1140,1140,1140,0
20230920,120100,33877895,1140,1140,1140,1140,0
20230920,120000,33877895,1140,1140,1140,1140,0
20230920,115900,33877895,1140,1140,1140,1140,0
20230920,115800,33877895,1140,1140,1140,1140,0
20230920,115700,33877895,1140,1140,1140,1140,0
20230920,115600,33877895,1140,1140,1140,1140,0
20230920,115500,33877895,1140,1140,1140,1140,0
20230920,115400,33877895,1140,1140,1140,1140,77
20230920,115300,33790115,1141,1141,1141,1141,0
20230920,115200,33790115,1141,1141,1141,1141,0
20230920,115100,33790115,1141,1141,1141,1141,0
20230920,115000,33790115,1141,1141,1141,1141,0
20230920,114900,33790115,1141,1141,1141,1141,0
20230920,114800,33790115,1141,1141,1141,1141,2
20230920,114700,33787833,1142,1142,1142,1142,0
20230920,114600,33787833,1142,1142,1142,1142,0
20230920,114500,33787833,1142,1142,1142,1142,0
20230920,114400,33787833,1142,1142,1142,1142,0
20230920,114300,33787833,1142,1142,1142,1142,181
20230920,114200,33581131,1142,1142,1142,1142,0
20230920,114100,33581131,1142,1142,1142,1142,0
20230920,114000,33581131,1142,1142,1142,1142,0
20230920,113900,33581131,1142,1142,1142,1142,0
20230920,113800,33581131,1142,1142,1142,1142,0
20230920,113700,33581131,1142,1142,1142,1142,0
20230920,113600,33581131,1142,1142,1142,1142,1
20230920,113500,33579989,1135,1135,1135,1135,0
20230920,113400,33579989,1135,1135,1135,1135,50
20230920,113300,33523239,1135,1135,1135,1135,70
20230920,113200,33443789,1142,1142,1142,1142,0
20230920,113100,33443789,1142,1142,1142,1142,0
20230920,113000,33443789,1142,1142,1142,1142,1
20230920,112900,33442647,1136,1136,1136,1136,0
20230920,112800,33442647,1136,1137,1137,1136,2297
20230920,112700,30832255,1142,1142,1142,1142,0
20230920,112600,30832255,1142,1142,1142,1142,0
20230920,112500,30832255,1142,1142,1142,1142,0
20230920,112400,30832255,1142,1142,1142,1142,0
20230920,112300,30832255,1142,1142,1142,1142,1
20230920,112200,30831113,1136,1136,1136,1136,0
20230920,112100,30831113,1136,1136,1136,1136,0
20230920,112000,30831113,1136,1136,1136,1136,129
20230920,111900,30684569,1136,1136,1136,1136,20
20230920,111800,30661849,1142,1142,1142,1142,0
20230920,111700,30661849,1142,1142,1142,1142,0
20230920,111600,30661849,1142,1142,1142,1142,1
20230920,111500,30660707,1141,1141,1141,1141,0
20230920,111400,30660707,1141,1140,1141,1140,438
20230920,111300,30161006,1136,1137,1137,1136,1566
20230920,111200,28381529,1144,1144,1144,1144,0
20230920,111100,28381529,1144,1138,1144,1138,81
20230920,111000,28289345,1138,1138,1138,1138,442
20230920,110900,27786349,1138,1139,1139,1138,480
20230920,110800,27239696,1140,1140,1140,1140,0
20230920,110700,27239696,1140,1140,1140,1140,170
20230920,110600,27045896,1147,1147,1147,1147,0
20230920,110500,27045896,1147,1147,1147,1147,2
20230920,110400,27043602,1140,1140,1140,1140,63
20230920,110300,26971782,1140,1141,1141,1140,936
20230920,110200,25904205,1147,1147,1147,1147,0
20230920,110100,25904205,1147,1147,1147,1147,1
20230920,110000,25903058,1147,1147,1147,1147,0
20230920,105900,25903058,1147,1147,1147,1147,0
20230920,105800,25903058,1147,1147,1147,1147,0
20230920,105700,25903058,1147,1147,1147,1147,0
20230920,105600,25903058,1147,1147,1147,1147,0
20230920,105500,25903058,1147,1147,1147,1147,0
20230920,105400,25903058,1147,1147,1147,1147,1
20230920,105300,25901911,1147,1147,1147,1147,1
20230920,105200,25900764,1148,1148,1148,1148,0
20230920,105100,25900764,1148,1142,1148,1142,49
20230920,105000,25844791,1149,1149,1149,1149,0
20230920,104900,25844791,1149,1149,1149,1149,0
20230920,104800,25844791,1149,1149,1149,1149,0
20230920,104700,25844791,1149,1149,1149,1149,0
20230920,104600,25844791,1149,1149,1149,1149,0
20230920,104500,25844791,1149,1149,1149,1149,0
20230920,104400,25844791,1149,1149,1149,1149,0
20230920,104300,25844791,1149,1149,1149,1149,0
20230920,104200,25844791,1149,1149,1149,1149,0
20230920,104100,25844791,1149,1147,1149,1147,70
20230920,104000,25764473,1147,1143,1147,1140,973
20230920,103900,24653909,1143,1143,1143,1143,307
20230920,103800,24303008,1150,1150,1150,1150,0
20230920,103700,24303008,1150,1149,1150,1149,40
20230920,103600,24257045,1144,1144,1144,1144,0
20230920,103500,24257045,1144,1144,1144,1144,1000
20230920,103400,23113045,1150,1150,1150,1150,14
20230920,103300,23096945,1150,1144,1150,1144,5
20230920,103200,23091219,1145,1145,1145,1145,348
20230920,103100,22692759,1149,1149,1149,1149,20
20230920,103000,22669779,1145,1145,1145,1145,2000
20230920,102900,20379779,1149,1149,1149,1149,2010
20230920,102800,18070289,1147,1147,1147,1147,0
20230920,102700,18070289,1147,1147,1147,1147,6
20230920,102600,18063407,1147,1147,1147,1147,0
20230920,102500,18063407,1147,1147,1147,1147,0
20230920,102400,18063407,1147,1147,1147,1147,0
20230920,102300,18063407,1147,1147,1147,1147,0
20230920,102200,18063407,1147,1147,1147,1147,0
20230920,102100,18063407,1147,1147,1147,1147,0
20230920,102000,18063407,1147,1147,1147,1147,0
20230920,101900,18063407,1147,1147,1147,1147,0
20230920,101800,18063407,1147,1147,1147,1147,0
20230920,101700,18063407,1147,1147,1147,1147,2
20230920,101600,18061113,1149,1149,1149,1149,0
20230920,101500,18061113,1149,1149,1149,1149,1
20230920,101400,18059964,1150,1146,1150,1146,70
20230920,101300,17979678,1146,1146,1146,1146,10
20230920,101200,17968218,1134,1134,1134,1134,0
20230920,101100,17968218,1134,1135,1135,1134,235
20230920,101000,17701531,1147,1147,1147,1147,0
20230920,100900,17701531,1147,1147,1147,1147,2
20230920,100800,17699237,1139,1139,1139,1139,300
20230920,100700,17357537,1139,1135,1139,1135,351
20230920,100600,16959148,1135,1148,1148,1135,4691
20230920,100500,11624376,1150,1150,1150,1150,0
20230920,100400,11624376,1150,1150,1150,1150,0
20230920,100300,11624376,1150,1150,1150,1150,0
20230920,100200,11624376,1150,1150,1150,1150,0
20230920,100100,11624376,1150,1150,1150,1150,0
20230920,100000,11624376,1150,1150,1150,1150,1
20230920,095900,11623226,1141,1142,1142,1141,171
20230920,095800,11427952,1151,1151,1151,1151,40
20230920,095700,11381912,1153,1153,1153,1153,0
20230920,095600,11381912,1153,1153,1153,1153,0
20230920,095500,11381912,1153,1153,1153,1153,0
20230920,095400,11381912,1153,1153,1153,1153,0
20230920,095300,11381912,1153,1153,1153,1153,0
20230920,095200,11381912,1153,1153,1153,1153,0
20230920,095100,11381912,1153,1153,1153,1153,0
20230920,095000,11381912,1153,1153,1153,1153,0
20230920,094900,11381912,1153,1153,1153,1153,0
20230920,094800,11381912,1153,1153,1153,1153,0
20230920,094700,11381912,1153,1153,1153,1153,0
20230920,094600,11381912,1153,1153,1153,1153,0
20230920,094500,11381912,1153,1153,1153,1153,0
20230920,094400,11381912,1153,1153,1153,1153,0
20230920,094300,11381912,1153,1152,1153,1152,50
20230920,094200,11324265,1153,1152,1153,1152,100
20230920,094100,11209002,1153,1153,1153,1153,0
20230920,094000,11209002,1153,1153,1153,1153,0
20230920,093900,11209002,1153,1153,1153,1153,0
20230920,093800,11209002,1153,1153,1153,1153,0
20230920,093700,11209002,1153,1148,1153,1148,1016
20230920,093600,10039128,1150,1150,1150,1150,0
20230920,093500,10039128,1150,1150,1150,1150,0
20230920,093400,10039128,1150,1150,1150,1150,157
20230920,093300,9858578,1151,1140,1151,1140,1811
20230920,093200,7784077,1140,1140,1140,1140,139
20230920,093100,7625617,1140,1140,1140,1140,33
20230920,093000,7587997,1140,1140,1140,1140,0
20230920,092900,7587997,1140,1140,1140,1140,0
20230920,092800,7587997,1140,1140,1140,1140,70
20230920,092700,7508197,1140,1140,1140,1140,480
20230920,092600,6960997,1140,1140,1140,1140,0
20230920,092500,6960997,1140,1140,1140,1140,0
20230920,092400,6960997,1140,1140,1140,1140,186
20230920,092300,6748957,1141,1140,1141,1140,1154
20230920,092200,5432310,1140,1140,1140,1140,3
20230920,092100,5428890,1140,1140,1140,1140,210
20230920,092000,5189490,1140,1140,1140,1140,0
20230920,091900,5189490,1140,1140,1140,1140,13
20230920,091800,5174670,1140,1140,1140,1140,960
20230920,091700,4080270,1146,1146,1146,1146,27
20230920,091600,4049328,1140,1140,1140,1140,0
20230920,091500,4049328,1140,1140,1140,1140,0
20230920,091400,4049328,1140,1140,1140,1140,0
20230920,091300,4049328,1140,1140,1140,1140,0
20230920,091200,4049328,1140,1141,1142,1140,2766
20230920,091100,894860,1151,1151,1151,1151,0
20230920,091000,894860,1151,1151,1151,1151,0
20230920,090900,894860,1151,1151,1151,1151,234
20230920,090800,625526,1151,1151,1151,1151,1
20230920,090700,624375,1153,1153,1153,1153,0
20230920,090600,624375,1153,1153,1153,1153,0
20230920,090500,624375,1153,1153,1153,1153,0
20230920,090400,624375,1153,1153,1153,1153,0
20230920,090300,624375,1153,1153,1153,1153,0
20230920,090200,624375,1153,1153,1153,1153,0
20230920,090100,624375,1153,1153,1153,1153,0
20230920,090000,624375,1153,1153,1153,1147,543