stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,204700,112108343,1106,1106,1106,1106,13779
20230922,204600,112108343,1106,1106,1106,1106,0
20230922,204500,112108343,1106,1106,1106,1106,0
20230922,204400,112108343,1106,1106,1106,1106,0
20230922,204300,112108343,1106,1106,1106,1106,0
20230922,204200,112108343,1106,1106,1106,1106,0
20230922,204100,112108343,1106,1106,1106,1106,0
20230922,204000,112108343,1106,1106,1106,1106,0
20230922,203900,112108343,1106,1106,1106,1106,0
20230922,203800,112108343,1106,1106,1106,1106,0
20230922,203700,112108343,1106,1106,1106,1106,0
20230922,203600,112108343,1106,1106,1106,1106,0
20230922,203500,112108343,1106,1106,1106,1106,0
20230922,203400,112108343,1106,1106,1106,1106,0
20230922,203300,112108343,1106,1106,1106,1106,0
20230922,203200,112108343,1106,1106,1106,1106,0
20230922,203100,112108343,1106,1106,1106,1106,0
20230922,203000,112108343,1106,1106,1106,1106,0
20230922,202900,112108343,1106,1106,1106,1106,0
20230922,202800,112108343,1106,1106,1106,1106,0
20230922,202700,112108343,1106,1106,1106,1106,0
20230922,202600,112108343,1106,1106,1106,1106,0
20230922,202500,112108343,1106,1106,1106,1106,0
20230922,202400,112108343,1106,1106,1106,1106,0
20230922,202300,112108343,1106,1106,1106,1106,0
20230922,202200,112108343,1106,1106,1106,1106,0
20230922,202100,112108343,1106,1106,1106,1106,0
20230922,202000,112108343,1106,1106,1106,1106,0
20230922,201900,112108343,1106,1106,1106,1106,0
20230922,201800,112108343,1106,1106,1106,1106,0
20230922,201700,112108343,1106,1106,1106,1106,13779
20230922,201600,112108343,1106,1106,1106,1106,0
20230922,201500,112108343,1106,1106,1106,1106,0
20230922,201400,112108343,1106,1106,1106,1106,0
20230922,201300,112108343,1106,1106,1106,1106,0
20230922,201200,112108343,1106,1106,1106,1106,0
20230922,201100,112108343,1106,1106,1106,1106,0
20230922,201000,112108343,1106,1106,1106,1106,0
20230922,200900,112108343,1106,1106,1106,1106,0
20230922,200800,112108343,1106,1106,1106,1106,0
20230922,200700,112108343,1106,1106,1106,1106,0
20230922,200600,112108343,1106,1106,1106,1106,0
20230922,200500,112108343,1106,1106,1106,1106,0
20230922,200400,112108343,1106,1106,1106,1106,0
20230922,200300,112108343,1106,1106,1106,1106,0
20230922,200200,112108343,1106,1106,1106,1106,0
20230922,200100,112108343,1106,1106,1106,1106,0
20230922,200000,112108343,1106,1106,1106,1106,0
20230922,195900,112108343,1106,1106,1106,1106,0
20230922,195800,112108343,1106,1106,1106,1106,0
20230922,195700,112108343,1106,1106,1106,1106,0
20230922,195600,112108343,1106,1106,1106,1106,0
20230922,195500,112108343,1106,1106,1106,1106,0
20230922,195400,112108343,1106,1106,1106,1106,0
20230922,195300,112108343,1106,1106,1106,1106,0
20230922,195200,112108343,1106,1106,1106,1106,0
20230922,195100,112108343,1106,1106,1106,1106,0
20230922,195000,112108343,1106,1106,1106,1106,0
20230922,194900,112108343,1106,1106,1106,1106,0
20230922,194800,112108343,1106,1106,1106,1106,0
20230922,194700,112108343,1106,1106,1106,1106,13779
20230922,194600,112108343,1106,1106,1106,1106,0
20230922,194500,112108343,1106,1106,1106,1106,0
20230922,194400,112108343,1106,1106,1106,1106,0
20230922,194300,112108343,1106,1106,1106,1106,0
20230922,194200,112108343,1106,1106,1106,1106,0
20230922,194100,112108343,1106,1106,1106,1106,0
20230922,194000,112108343,1106,1106,1106,1106,0
20230922,193900,112108343,1106,1106,1106,1106,0
20230922,193800,112108343,1106,1106,1106,1106,0
20230922,193700,112108343,1106,1106,1106,1106,0
20230922,193600,112108343,1106,1106,1106,1106,0
20230922,193500,112108343,1106,1106,1106,1106,0
20230922,193400,112108343,1106,1106,1106,1106,0
20230922,193300,112108343,1106,1106,1106,1106,0
20230922,193200,112108343,1106,1106,1106,1106,0
20230922,193100,112108343,1106,1106,1106,1106,0
20230922,193000,112108343,1106,1106,1106,1106,0
20230922,192900,112108343,1106,1106,1106,1106,0
20230922,192800,112108343,1106,1106,1106,1106,0
20230922,192700,112108343,1106,1106,1106,1106,0
20230922,192600,112108343,1106,1106,1106,1106,0
20230922,192500,112108343,1106,1106,1106,1106,0
20230922,192400,112108343,1106,1106,1106,1106,0
20230922,192300,112108343,1106,1106,1106,1106,0
20230922,192200,112108343,1106,1106,1106,1106,0
20230922,192100,112108343,1106,1106,1106,1106,0
20230922,192000,112108343,1106,1106,1106,1106,0
20230922,191900,112108343,1106,1106,1106,1106,0
20230922,191800,112108343,1106,1106,1106,1106,0
20230922,191700,112108343,1106,1106,1106,1106,13779
20230922,191600,112108343,1106,1106,1106,1106,0
20230922,191500,112108343,1106,1106,1106,1106,0
20230922,191400,112108343,1106,1106,1106,1106,0
20230922,191300,112108343,1106,1106,1106,1106,0
20230922,191200,112108343,1106,1106,1106,1106,0
20230922,191100,112108343,1106,1106,1106,1106,0
20230922,191000,112108343,1106,1106,1106,1106,0
20230922,190900,112108343,1106,1106,1106,1106,0
20230922,190800,112108343,1106,1106,1106,1106,0
20230922,190700,112108343,1106,1106,1106,1106,0
20230922,190600,112108343,1106,1106,1106,1106,0
20230922,190500,112108343,1106,1106,1106,1106,0
20230922,190400,112108343,1106,1106,1106,1106,0
20230922,190300,112108343,1106,1106,1106,1106,0
20230922,190200,112108343,1106,1106,1106,1106,0
20230922,190100,112108343,1106,1106,1106,1106,0
20230922,190000,112108343,1106,1106,1106,1106,0
20230922,185900,112108343,1106,1106,1106,1106,0
20230922,185800,112108343,1106,1106,1106,1106,0
20230922,185700,112108343,1106,1106,1106,1106,0
20230922,185600,112108343,1106,1106,1106,1106,0
20230922,185500,112108343,1106,1106,1106,1106,0
20230922,185400,112108343,1106,1106,1106,1106,0
20230922,185300,112108343,1106,1106,1106,1106,0
20230922,185200,112108343,1106,1106,1106,1106,0
20230922,185100,112108343,1106,1106,1106,1106,0
20230922,185000,112108343,1106,1106,1106,1106,0
20230922,184900,112108343,1106,1106,1106,1106,0
20230922,184800,112108343,1106,1106,1106,1106,0
20230922,184700,112108343,1106,1106,1106,1106,13779
20230922,184600,112108343,1106,1106,1106,1106,0
20230922,184500,112108343,1106,1106,1106,1106,0
20230922,184400,112108343,1106,1106,1106,1106,0
20230922,184300,112108343,1106,1106,1106,1106,0
20230922,184200,112108343,1106,1106,1106,1106,0
20230922,184100,112108343,1106,1106,1106,1106,0
20230922,184000,112108343,1106,1106,1106,1106,0
20230922,183900,112108343,1106,1106,1106,1106,0
20230922,183800,112108343,1106,1106,1106,1106,0
20230922,183700,112108343,1106,1106,1106,1106,0
20230922,183600,112108343,1106,1106,1106,1106,0
20230922,183500,112108343,1106,1106,1106,1106,0
20230922,183400,112108343,1106,1106,1106,1106,0
20230922,183300,112108343,1106,1106,1106,1106,0
20230922,183200,112108343,1106,1106,1106,1106,0
20230922,183100,112108343,1106,1106,1106,1106,0
20230922,183000,112108343,1106,1106,1106,1106,0
20230922,182900,112108343,1106,1106,1106,1106,0
20230922,182800,112108343,1106,1106,1106,1106,0
20230922,182700,112108343,1106,1106,1106,1106,0
20230922,182600,112108343,1106,1106,1106,1106,0
20230922,182500,112108343,1106,1106,1106,1106,0
20230922,182400,112108343,1106,1106,1106,1106,0
20230922,182300,112108343,1106,1106,1106,1106,0
20230922,182200,112108343,1106,1106,1106,1106,0
20230922,182100,112108343,1106,1106,1106,1106,0
20230922,182000,112108343,1106,1106,1106,1106,0
20230922,181900,112108343,1106,1106,1106,1106,0
20230922,181800,112108343,1106,1106,1106,1106,0
20230922,181700,112108343,1106,1106,1106,1106,13779
20230922,181600,112108343,1106,1106,1106,1106,0
20230922,181500,112108343,1106,1106,1106,1106,0
20230922,181400,112108343,1106,1106,1106,1106,0
20230922,181300,112108343,1106,1106,1106,1106,0
20230922,181200,112108343,1106,1106,1106,1106,0
20230922,181100,112108343,1106,1106,1106,1106,0
20230922,181000,112108343,1106,1106,1106,1106,0
20230922,180900,112108343,1106,1106,1106,1106,0
20230922,180800,112108343,1106,1106,1106,1106,0
20230922,180700,112108343,1106,1106,1106,1106,0
20230922,180600,112108343,1106,1106,1106,1106,0
20230922,180500,112108343,1106,1106,1106,1106,0
20230922,180400,112108343,1106,1106,1106,1106,0
20230922,180300,112108343,1106,1106,1106,1106,0
20230922,180200,112108343,1106,1106,1106,1106,0
20230922,180100,112108343,1106,1106,1106,1106,0
20230922,180000,112108343,1106,1106,1106,1106,0
20230922,175900,112108343,1106,1106,1106,1106,0
20230922,175800,112108343,1106,1106,1106,1106,0
20230922,175700,112108343,1106,1106,1106,1106,0
20230922,175600,112108343,1106,1106,1106,1106,0
20230922,175500,112108343,1106,1106,1106,1106,0
20230922,175400,112108343,1106,1106,1106,1106,0
20230922,175300,112108343,1106,1106,1106,1106,0
20230922,175200,112108343,1106,1106,1106,1106,0
20230922,175100,112108343,1106,1106,1106,1106,0
20230922,175000,112108343,1106,1106,1106,1106,0
20230922,174900,112108343,1106,1106,1106,1106,0
20230922,174800,112108343,1106,1106,1106,1106,0
20230922,174700,112108343,1106,1106,1106,1106,13779
20230922,174600,112108343,1106,1106,1106,1106,0
20230922,174500,112108343,1106,1106,1106,1106,0
20230922,174400,112108343,1106,1106,1106,1106,0
20230922,174300,112108343,1106,1106,1106,1106,0
20230922,174200,112108343,1106,1106,1106,1106,0
20230922,174100,112108343,1106,1106,1106,1106,0
20230922,174000,112108343,1106,1106,1106,1106,0
20230922,173900,112108343,1106,1106,1106,1106,0
20230922,173800,112108343,1106,1106,1106,1106,0
20230922,173700,112108343,1106,1106,1106,1106,0
20230922,173600,112108343,1106,1106,1106,1106,0
20230922,173500,112108343,1106,1106,1106,1106,0
20230922,173400,112108343,1106,1106,1106,1106,0
20230922,173300,112108343,1106,1106,1106,1106,0
20230922,173200,112108343,1106,1106,1106,1106,0
20230922,173100,112108343,1106,1106,1106,1106,0
20230922,173000,112108343,1106,1106,1106,1106,0
20230922,172900,112108343,1106,1106,1106,1106,0
20230922,172800,112108343,1106,1106,1106,1106,0
20230922,172700,112108343,1106,1106,1106,1106,0
20230922,172600,112108343,1106,1106,1106,1106,0
20230922,172500,112108343,1106,1106,1106,1106,0
20230922,172400,112108343,1106,1106,1106,1106,0
20230922,172300,112108343,1106,1106,1106,1106,0
20230922,172200,112108343,1106,1106,1106,1106,0
20230922,172100,112108343,1106,1106,1106,1106,0
20230922,172000,112108343,1106,1106,1106,1106,0
20230922,171900,112108343,1106,1106,1106,1106,0
20230922,171800,112108343,1106,1106,1106,1106,0
20230922,171700,112108343,1106,1106,1106,1106,13779
20230922,171600,112108343,1106,1106,1106,1106,0
20230922,171500,112108343,1106,1106,1106,1106,0
20230922,171400,112108343,1106,1106,1106,1106,0
20230922,171300,112108343,1106,1106,1106,1106,0
20230922,171200,112108343,1106,1106,1106,1106,0
20230922,171100,112108343,1106,1106,1106,1106,0
20230922,171000,112108343,1106,1106,1106,1106,0
20230922,170900,112108343,1106,1106,1106,1106,0
20230922,170800,112108343,1106,1106,1106,1106,0
20230922,170700,112108343,1106,1106,1106,1106,0
20230922,170600,112108343,1106,1106,1106,1106,0
20230922,170500,112108343,1106,1106,1106,1106,0
20230922,170400,112108343,1106,1106,1106,1106,0
20230922,170300,112108343,1106,1106,1106,1106,0
20230922,170200,112108343,1106,1106,1106,1106,0
20230922,170100,112108343,1106,1106,1106,1106,0
20230922,170000,112108343,1106,1106,1106,1106,0
20230922,165900,112108343,1106,1106,1106,1106,0
20230922,165800,112108343,1106,1106,1106,1106,0
20230922,165700,112108343,1106,1106,1106,1106,0
20230922,165600,112108343,1106,1106,1106,1106,0
20230922,165500,112108343,1106,1106,1106,1106,0
20230922,165400,112108343,1106,1106,1106,1106,0
20230922,165300,112108343,1106,1106,1106,1106,0
20230922,165200,112108343,1106,1106,1106,1106,0
20230922,165100,112108343,1106,1106,1106,1106,0
20230922,165000,112108343,1106,1106,1106,1106,0
20230922,164900,112108343,1106,1106,1106,1106,0
20230922,164800,112108343,1106,1106,1106,1106,0
20230922,164700,112108343,1106,1106,1106,1106,13779
20230922,164600,112108343,1106,1106,1106,1106,0
20230922,164500,112108343,1106,1106,1106,1106,0
20230922,164400,112108343,1106,1106,1106,1106,0
20230922,164300,112108343,1106,1106,1106,1106,0
20230922,164200,112108343,1106,1106,1106,1106,0
20230922,164100,112108343,1106,1106,1106,1106,0
20230922,164000,112108343,1106,1106,1106,1106,0
20230922,163900,112108343,1106,1106,1106,1106,0
20230922,163800,112108343,1106,1106,1106,1106,0
20230922,163700,112108343,1106,1106,1106,1106,0
20230922,163600,112108343,1106,1106,1106,1106,0
20230922,163500,112108343,1106,1106,1106,1106,0
20230922,163400,112108343,1106,1106,1106,1106,0
20230922,163300,112108343,1106,1106,1106,1106,0
20230922,163200,112108343,1106,1106,1106,1106,0
20230922,163100,112108343,1106,1106,1106,1106,0
20230922,163000,112108343,1106,1106,1106,1106,0
20230922,162900,112108343,1106,1106,1106,1106,0
20230922,162800,112108343,1106,1106,1106,1106,0
20230922,162700,112108343,1106,1106,1106,1106,0
20230922,162600,112108343,1106,1106,1106,1106,0
20230922,162500,112108343,1106,1106,1106,1106,0
20230922,162400,112108343,1106,1106,1106,1106,0
20230922,162300,112108343,1106,1106,1106,1106,0
20230922,162200,112108343,1106,1106,1106,1106,0
20230922,162100,112108343,1106,1106,1106,1106,0
20230922,162000,112108343,1106,1106,1106,1106,0
20230922,161900,112108343,1106,1106,1106,1106,0
20230922,161800,112108343,1106,1106,1106,1106,0
20230922,161700,112108343,1106,1106,1106,1106,13779
20230922,161600,112108343,1106,1106,1106,1106,0
20230922,161500,112108343,1106,1106,1106,1106,0
20230922,161400,112108343,1106,1106,1106,1106,0
20230922,161300,112108343,1106,1106,1106,1106,0
20230922,161200,112108343,1106,1106,1106,1106,0
20230922,161100,112108343,1106,1106,1106,1106,0
20230922,161000,112108343,1106,1106,1106,1106,0
20230922,160900,112108343,1106,1106,1106,1106,0
20230922,160800,112108343,1106,1106,1106,1106,0
20230922,160700,112108343,1106,1106,1106,1106,0
20230922,160600,112108343,1106,1106,1106,1106,0
20230922,160500,112108343,1106,1106,1106,1106,0
20230922,160400,112108343,1106,1106,1106,1106,0
20230922,160300,112108343,1106,1106,1106,1106,0
20230922,160200,112108343,1106,1106,1106,1106,0
20230922,160100,112108343,1106,1106,1106,1106,0
20230922,160000,112108343,1106,1106,1106,1106,0
20230922,155900,112108343,1106,1106,1106,1106,0
20230922,155800,112108343,1106,1106,1106,1106,0
20230922,155700,112108343,1106,1106,1106,1106,0
20230922,155600,112108343,1106,1106,1106,1106,0
20230922,155500,112108343,1106,1106,1106,1106,0
20230922,155400,112108343,1106,1106,1106,1106,0
20230922,155300,112108343,1106,1106,1106,1106,0
20230922,155200,112108343,1106,1106,1106,1106,0
20230922,155100,112108343,1106,1106,1106,1106,0
20230922,155000,112108343,1106,1106,1106,1106,0
20230922,154900,112108343,1106,1106,1106,1106,0
20230922,154800,112108343,1106,1106,1106,1106,0
20230922,154700,112108343,1106,1106,1106,1106,13779
20230922,154600,112108343,1106,1106,1106,1106,0
20230922,154500,112108343,1106,1106,1106,1106,0
20230922,154400,112108343,1106,1106,1106,1106,0
20230922,154300,112108343,1106,1106,1106,1106,0
20230922,154200,112108343,1106,1106,1106,1106,0
20230922,154100,112108343,1106,1106,1106,1106,0
20230922,154000,112108343,1106,1106,1106,1106,0
20230922,153900,112108343,1106,1106,1106,1106,0
20230922,153800,112108343,1106,1106,1106,1106,0
20230922,153700,112108343,1106,1106,1106,1106,0
20230922,153600,112108343,1106,1106,1106,1106,0
20230922,153500,112108343,1106,1106,1106,1106,0
20230922,153400,112108343,1106,1106,1106,1106,0
20230922,153300,112108343,1106,1106,1106,1106,0
20230922,153200,112108343,1106,1106,1106,1106,0
20230922,153100,112108343,1106,1106,1106,1106,0
20230922,153000,112108343,1106,1106,1106,1106,13779
20230922,152900,96868769,1118,1118,1118,1118,0
20230922,152800,96868769,1118,1118,1118,1118,0
20230922,152700,96868769,1118,1118,1118,1118,0
20230922,152600,96868769,1118,1118,1118,1118,0
20230922,152500,96868769,1118,1118,1118,1118,0
20230922,152400,96868769,1118,1118,1118,1118,0
20230922,152300,96868769,1118,1118,1118,1118,0
20230922,152200,96868769,1118,1118,1118,1118,0
20230922,152100,96868769,1118,1118,1118,1118,0
20230922,152000,96868769,1118,1118,1118,1118,0
20230922,151900,96868769,1118,1118,1118,1118,1788
20230922,151800,94869785,1118,1118,1118,1118,0
20230922,151700,94869785,1118,1118,1118,1118,0
20230922,151600,94869785,1118,1118,1118,1118,29
20230922,151500,94837363,1117,1117,1117,1117,0
20230922,151400,94837363,1117,1117,1117,1117,0
20230922,151300,94837363,1117,1117,1117,1117,1
20230922,151200,94836246,1118,1118,1118,1118,189
20230922,151100,94624944,1117,1117,1117,1117,0
20230922,151000,94624944,1117,1117,1117,1117,0
20230922,150900,94624944,1117,1117,1117,1117,0
20230922,150800,94624944,1117,1117,1117,1117,0
20230922,150700,94624944,1117,1117,1117,1117,0
20230922,150600,94624944,1117,1117,1117,1117,1100
20230922,150500,93396244,1117,1117,1117,1117,134
20230922,150400,93246566,1117,1117,1117,1117,500
20230922,150300,92688066,1117,1117,1117,1117,0
20230922,150200,92688066,1117,1117,1117,1117,0
20230922,150100,92688066,1117,1117,1117,1117,0
20230922,150000,92688066,1117,1117,1117,1117,0
20230922,145900,92688066,1117,1117,1117,1117,0
20230922,145800,92688066,1117,1117,1117,1117,0
20230922,145700,92688066,1117,1117,1117,1117,5
20230922,145600,92682481,1117,1117,1117,1117,0
20230922,145500,92682481,1117,1117,1117,1117,0
20230922,145400,92682481,1117,1115,1117,1115,778
20230922,145300,91815009,1117,1117,1117,1117,0
20230922,145200,91815009,1117,1117,1117,1117,0
20230922,145100,91815009,1117,1117,1117,1117,0
20230922,145000,91815009,1117,1117,1117,1117,0
20230922,144900,91815009,1117,1117,1117,1117,35
20230922,144800,91775914,1117,1117,1117,1117,33
20230922,144700,91739053,1118,1118,1118,1118,0
20230922,144600,91739053,1118,1118,1118,1118,0
20230922,144500,91739053,1118,1118,1118,1118,0
20230922,144400,91739053,1118,1118,1118,1118,0
20230922,144300,91739053,1118,1118,1118,1118,0
20230922,144200,91739053,1118,1118,1118,1118,0
20230922,144100,91739053,1118,1118,1118,1118,0
20230922,144000,91739053,1118,1120,1120,1118,917
20230922,143900,90712033,1120,1120,1120,1120,0
20230922,143800,90712033,1120,1120,1120,1120,0
20230922,143700,90712033,1120,1120,1120,1120,0
20230922,143600,90712033,1120,1120,1120,1120,0
20230922,143500,90712033,1120,1120,1120,1120,0
20230922,143400,90712033,1120,1120,1120,1120,0
20230922,143300,90712033,1120,1124,1124,1120,15
20230922,143200,90695213,1124,1124,1124,1124,0
20230922,143100,90695213,1124,1124,1124,1124,10
20230922,143000,90683973,1124,1124,1124,1124,0
20230922,142900,90683973,1124,1124,1124,1124,0
20230922,142800,90683973,1124,1124,1124,1124,0
20230922,142700,90683973,1124,1124,1124,1124,0
20230922,142600,90683973,1124,1124,1124,1124,0
20230922,142500,90683973,1124,1124,1124,1124,0
20230922,142400,90683973,1124,1124,1124,1124,0
20230922,142300,90683973,1124,1118,1124,1117,140
20230922,142200,90527477,1118,1118,1118,1118,0
20230922,142100,90527477,1118,1118,1118,1118,0
20230922,142000,90527477,1118,1118,1118,1118,69
20230922,141900,90450335,1118,1118,1118,1118,739
20230922,141800,89624133,1118,1118,1118,1118,0
20230922,141700,89624133,1118,1120,1120,1118,131
20230922,141600,89477447,1120,1120,1120,1120,0
20230922,141500,89477447,1120,1120,1120,1120,0
20230922,141400,89477447,1120,1120,1120,1120,0
20230922,141300,89477447,1120,1120,1120,1120,0
20230922,141200,89477447,1120,1120,1120,1120,0
20230922,141100,89477447,1120,1120,1120,1120,0
20230922,141000,89477447,1120,1120,1120,1120,0
20230922,140900,89477447,1120,1120,1120,1120,0
20230922,140800,89477447,1120,1120,1120,1120,0
20230922,140700,89477447,1120,1120,1120,1120,0
20230922,140600,89477447,1120,1120,1120,1120,0
20230922,140500,89477447,1120,1120,1120,1120,2
20230922,140400,89475207,1125,1125,1125,1125,0
20230922,140300,89475207,1125,1125,1125,1125,0
20230922,140200,89475207,1125,1125,1125,1125,0
20230922,140100,89475207,1125,1125,1125,1125,0
20230922,140000,89475207,1125,1125,1125,1125,100
20230922,135900,89362707,1119,1119,1119,1119,363
20230922,135800,88956510,1119,1119,1119,1119,0
20230922,135700,88956510,1119,1119,1119,1119,0
20230922,135600,88956510,1119,1119,1119,1119,4
20230922,135500,88952034,1119,1119,1119,1119,0
20230922,135400,88952034,1119,1119,1119,1119,0
20230922,135300,88952034,1119,1119,1119,1119,0
20230922,135200,88952034,1119,1119,1119,1119,4
20230922,135100,88947558,1118,1118,1118,1118,302
20230922,135000,88609922,1118,1118,1118,1118,0
20230922,134900,88609922,1118,1118,1118,1118,0
20230922,134800,88609922,1118,1118,1118,1118,0
20230922,134700,88609922,1118,1118,1118,1118,0
20230922,134600,88609922,1118,1118,1118,1118,0
20230922,134500,88609922,1118,1118,1118,1118,0
20230922,134400,88609922,1118,1118,1118,1118,0
20230922,134300,88609922,1118,1118,1118,1118,0
20230922,134200,88609922,1118,1118,1118,1118,0
20230922,134100,88609922,1118,1118,1118,1118,0
20230922,134000,88609922,1118,1118,1118,1118,0
20230922,133900,88609922,1118,1121,1121,1118,585
20230922,133800,87955550,1125,1125,1125,1125,0
20230922,133700,87955550,1125,1125,1125,1125,1
20230922,133600,87954425,1125,1125,1125,1125,0
20230922,133500,87954425,1125,1125,1125,1125,0
20230922,133400,87954425,1125,1125,1125,1125,0
20230922,133300,87954425,1125,1125,1125,1125,0
20230922,133200,87954425,1125,1125,1125,1125,0
20230922,133100,87954425,1125,1125,1125,1125,0
20230922,133000,87954425,1125,1125,1125,1125,0
20230922,132900,87954425,1125,1125,1125,1125,0
20230922,132800,87954425,1125,1125,1125,1125,0
20230922,132700,87954425,1125,1125,1125,1125,0
20230922,132600,87954425,1125,1125,1125,1125,0
20230922,132500,87954425,1125,1125,1125,1125,0
20230922,132400,87954425,1125,1124,1125,1124,1000
20230922,132300,86829825,1125,1125,1125,1125,0
20230922,132200,86829825,1125,1125,1125,1125,0
20230922,132100,86829825,1125,1125,1125,1125,0
20230922,132000,86829825,1125,1125,1125,1125,0
20230922,131900,86829825,1125,1125,1125,1125,0
20230922,131800,86829825,1125,1125,1125,1125,0
20230922,131700,86829825,1125,1125,1125,1125,0
20230922,131600,86829825,1125,1125,1125,1125,7
20230922,131500,86821950,1125,1125,1125,1125,1
20230922,131400,86820825,1125,1125,1125,1125,0
20230922,131300,86820825,1125,1125,1125,1125,0
20230922,131200,86820825,1125,1125,1125,1125,0
20230922,131100,86820825,1125,1125,1125,1125,0
20230922,131000,86820825,1125,1124,1125,1124,2
20230922,130900,86818576,1121,1121,1121,1121,1
20230922,130800,86817455,1121,1121,1121,1121,0
20230922,130700,86817455,1121,1121,1121,1121,0
20230922,130600,86817455,1121,1121,1121,1121,0
20230922,130500,86817455,1121,1121,1121,1121,0
20230922,130400,86817455,1121,1121,1121,1121,0
20230922,130300,86817455,1121,1121,1121,1121,0
20230922,130200,86817455,1121,1121,1121,1121,0
20230922,130100,86817455,1121,1121,1121,1121,0
20230922,130000,86817455,1121,1121,1121,1121,0
20230922,125900,86817455,1121,1121,1121,1121,0
20230922,125800,86817455,1121,1122,1122,1121,474
20230922,125700,86285964,1125,1125,1125,1125,25
20230922,125600,86257839,1125,1125,1125,1125,0
20230922,125500,86257839,1125,1125,1125,1125,0
20230922,125400,86257839,1125,1125,1125,1125,100
20230922,125300,86145339,1125,1125,1125,1125,100
20230922,125200,86032839,1125,1125,1125,1125,0
20230922,125100,86032839,1125,1125,1125,1125,0
20230922,125000,86032839,1125,1125,1125,1125,0
20230922,124900,86032839,1125,1125,1125,1125,0
20230922,124800,86032839,1125,1122,1125,1121,343
20230922,124700,85647894,1122,1122,1122,1122,0
20230922,124600,85647894,1122,1122,1122,1122,0
20230922,124500,85647894,1122,1122,1122,1122,800
20230922,124400,84750294,1124,1124,1124,1124,0
20230922,124300,84750294,1124,1124,1124,1124,4
20230922,124200,84745798,1122,1122,1122,1122,0
20230922,124100,84745798,1122,1122,1122,1122,0
20230922,124000,84745798,1122,1122,1122,1122,0
20230922,123900,84745798,1122,1122,1122,1122,2
20230922,123800,84743554,1121,1121,1121,1121,0
20230922,123700,84743554,1121,1121,1121,1121,0
20230922,123600,84743554,1121,1121,1121,1121,0
20230922,123500,84743554,1121,1121,1121,1121,0
20230922,123400,84743554,1121,1121,1121,1121,0
20230922,123300,84743554,1121,1121,1121,1121,0
20230922,123200,84743554,1121,1121,1121,1121,0
20230922,123100,84743554,1121,1121,1121,1121,0
20230922,123000,84743554,1121,1121,1121,1121,0
20230922,122900,84743554,1121,1121,1121,1121,0
20230922,122800,84743554,1121,1121,1121,1121,0
20230922,122700,84743554,1121,1121,1121,1121,0
20230922,122600,84743554,1121,1119,1121,1119,60
20230922,122500,84676394,1119,1119,1119,1119,0
20230922,122400,84676394,1119,1119,1119,1119,0
20230922,122300,84676394,1119,1119,1119,1119,0
20230922,122200,84676394,1119,1119,1119,1119,0
20230922,122100,84676394,1119,1119,1119,1119,0
20230922,122000,84676394,1119,1119,1119,1119,0
20230922,121900,84676394,1119,1119,1119,1119,0
20230922,121800,84676394,1119,1119,1119,1119,1
20230922,121700,84675275,1120,1120,1120,1120,0
20230922,121600,84675275,1120,1120,1120,1120,1000
20230922,121500,83555275,1125,1125,1125,1125,2
20230922,121400,83553025,1116,1116,1116,1116,0
20230922,121300,83553025,1116,1116,1116,1116,0
20230922,121200,83553025,1116,1116,1116,1116,0
20230922,121100,83553025,1116,1117,1117,1116,1290
20230922,121000,82113302,1124,1124,1124,1124,0
20230922,120900,82113302,1124,1124,1124,1124,0
20230922,120800,82113302,1124,1124,1124,1124,0
20230922,120700,82113302,1124,1124,1124,1124,889
20230922,120600,81114066,1123,1123,1123,1123,0
20230922,120500,81114066,1123,1123,1123,1123,0
20230922,120400,81114066,1123,1120,1123,1120,20
20230922,120300,81091636,1124,1124,1124,1124,0
20230922,120200,81091636,1124,1124,1124,1124,0
20230922,120100,81091636,1124,1124,1124,1124,0
20230922,120000,81091636,1124,1124,1124,1124,0
20230922,115900,81091636,1124,1124,1124,1124,0
20230922,115800,81091636,1124,1124,1124,1124,1
20230922,115700,81090512,1124,1124,1124,1124,1
20230922,115600,81089388,1116,1121,1121,1116,1618
20230922,115500,79282786,1120,1120,1120,1120,0
20230922,115400,79282786,1120,1120,1120,1120,0
20230922,115300,79282786,1120,1120,1120,1120,0
20230922,115200,79282786,1120,1120,1120,1120,0
20230922,115100,79282786,1120,1120,1120,1120,181
20230922,115000,79080066,1126,1126,1126,1126,0
20230922,114900,79080066,1126,1126,1126,1126,0
20230922,114800,79080066,1126,1126,1126,1126,0
20230922,114700,79080066,1126,1126,1126,1126,0
20230922,114600,79080066,1126,1126,1126,1126,0
20230922,114500,79080066,1126,1126,1126,1126,2000
20230922,114400,76828066,1126,1126,1126,1126,1
20230922,114300,76826940,1118,1118,1118,1118,6
20230922,114200,76820232,1120,1120,1120,1120,0
20230922,114100,76820232,1120,1120,1120,1120,0
20230922,114000,76820232,1120,1118,1120,1118,42
20230922,113900,76773234,1127,1127,1127,1127,0
20230922,113800,76773234,1127,1127,1127,1127,0
20230922,113700,76773234,1127,1127,1127,1127,0
20230922,113600,76773234,1127,1127,1127,1127,1
20230922,113500,76772107,1125,1122,1125,1122,10079
20230922,113400,65453852,1122,1122,1122,1122,1
20230922,113300,65452730,1109,1109,1109,1109,0
20230922,113200,65452730,1109,1109,1109,1109,0
20230922,113100,65452730,1109,1109,1109,1109,0
20230922,113000,65452730,1109,1109,1109,1109,0
20230922,112900,65452730,1109,1109,1109,1109,0
20230922,112800,65452730,1109,1117,1117,1109,4700
20230922,112700,60232025,1121,1122,1122,1121,9090
20230922,112600,50033083,1123,1123,1123,1123,0
20230922,112500,50033083,1123,1123,1123,1123,0
20230922,112400,50033083,1123,1123,1123,1123,0
20230922,112300,50033083,1123,1123,1123,1123,0
20230922,112200,50033083,1123,1123,1123,1123,0
20230922,112100,50033083,1123,1123,1123,1123,0
20230922,112000,50033083,1123,1123,1123,1123,0
20230922,111900,50033083,1123,1123,1123,1123,2
20230922,111800,50030837,1116,1116,1116,1116,554
20230922,111700,49412573,1122,1122,1122,1122,0
20230922,111600,49412573,1122,1122,1122,1122,0
20230922,111500,49412573,1122,1122,1122,1122,0
20230922,111400,49412573,1122,1122,1122,1122,0
20230922,111300,49412573,1122,1122,1122,1122,0
20230922,111200,49412573,1122,1122,1122,1122,0
20230922,111100,49412573,1122,1122,1122,1122,0
20230922,111000,49412573,1122,1122,1122,1122,0
20230922,110900,49412573,1122,1122,1122,1122,490
20230922,110800,48862793,1122,1122,1122,1122,10
20230922,110700,48851573,1123,1123,1123,1123,0
20230922,110600,48851573,1123,1120,1123,1120,7
20230922,110500,48843728,1119,1119,1119,1119,0
20230922,110400,48843728,1119,1119,1119,1119,0
20230922,110300,48843728,1119,1119,1119,1119,100
20230922,110200,48731828,1120,1120,1120,1120,0
20230922,110100,48731828,1120,1120,1120,1120,16
20230922,110000,48713908,1121,1121,1121,1121,0
20230922,105900,48713908,1121,1121,1121,1121,2
20230922,105800,48711666,1113,1113,1113,1113,0
20230922,105700,48711666,1113,1113,1113,1113,197
20230922,105600,48492405,1118,1118,1118,1118,0
20230922,105500,48492405,1118,1118,1118,1118,401
20230922,105400,48044087,1114,1113,1114,1113,1019
20230922,105300,46909040,1112,1112,1112,1112,6
20230922,105200,46902368,1112,1112,1112,1112,22
20230922,105100,46877904,1112,1112,1112,1112,0
20230922,105000,46877904,1112,1111,1112,1111,2
20230922,104900,46875681,1109,1109,1109,1109,0
20230922,104800,46875681,1109,1109,1109,1109,0
20230922,104700,46875681,1109,1109,1109,1109,99
20230922,104600,46765890,1109,1109,1109,1109,100
20230922,104500,46654990,1105,1105,1105,1105,0
20230922,104400,46654990,1105,1105,1105,1105,0
20230922,104300,46654990,1105,1105,1105,1105,0
20230922,104200,46654990,1105,1105,1105,1105,0
20230922,104100,46654990,1105,1105,1105,1105,0
20230922,104000,46654990,1105,1105,1105,1105,0
20230922,103900,46654990,1105,1105,1105,1105,0
20230922,103800,46654990,1105,1105,1105,1105,0
20230922,103700,46654990,1105,1105,1105,1105,0
20230922,103600,46654990,1105,1105,1105,1105,0
20230922,103500,46654990,1105,1105,1105,1105,0
20230922,103400,46654990,1105,1105,1105,1105,0
20230922,103300,46654990,1105,1105,1105,1105,0
20230922,103200,46654990,1105,1105,1105,1105,0
20230922,103100,46654990,1105,1105,1105,1105,0
20230922,103000,46654990,1105,1105,1105,1105,0
20230922,102900,46654990,1105,1105,1105,1105,0
20230922,102800,46654990,1105,1105,1105,1105,0
20230922,102700,46654990,1105,1105,1105,1105,244
20230922,102600,46385370,1105,1105,1105,1105,0
20230922,102500,46385370,1105,1105,1105,1105,0
20230922,102400,46385370,1105,1105,1105,1105,0
20230922,102300,46385370,1105,1105,1105,1105,0
20230922,102200,46385370,1105,1105,1105,1105,404
20230922,102100,45938950,1105,1105,1105,1105,0
20230922,102000,45938950,1105,1105,1105,1105,0
20230922,101900,45938950,1105,1105,1105,1105,0
20230922,101800,45938950,1105,1105,1105,1105,0
20230922,101700,45938950,1105,1105,1105,1105,0
20230922,101600,45938950,1105,1105,1105,1105,0
20230922,101500,45938950,1105,1105,1105,1105,0
20230922,101400,45938950,1105,1105,1105,1105,10
20230922,101300,45927900,1106,1106,1106,1106,0
20230922,101200,45927900,1106,1106,1106,1106,0
20230922,101100,45927900,1106,1106,1106,1106,0
20230922,101000,45927900,1106,1106,1106,1106,0
20230922,100900,45927900,1106,1108,1108,1106,5
20230922,100800,45922367,1107,1107,1107,1107,0
20230922,100700,45922367,1107,1107,1107,1107,0
20230922,100600,45922367,1107,1107,1107,1107,221
20230922,100500,45677720,1108,1108,1108,1108,0
20230922,100400,45677720,1108,1108,1108,1108,0
20230922,100300,45677720,1108,1108,1108,1108,0
20230922,100200,45677720,1108,1108,1108,1108,0
20230922,100100,45677720,1108,1108,1108,1108,177
20230922,100000,45481604,1106,1106,1106,1106,0
20230922,095900,45481604,1106,1106,1106,1106,0
20230922,095800,45481604,1106,1106,1106,1106,0
20230922,095700,45481604,1106,1106,1106,1106,0
20230922,095600,45481604,1106,1106,1106,1106,0
20230922,095500,45481604,1106,1106,1106,1106,1227
20230922,095400,44124542,1106,1106,1106,1106,0
20230922,095300,44124542,1106,1106,1106,1106,0
20230922,095200,44124542,1106,1106,1106,1106,0
20230922,095100,44124542,1106,1106,1106,1106,0
20230922,095000,44124542,1106,1106,1106,1106,0
20230922,094900,44124542,1106,1106,1106,1106,0
20230922,094800,44124542,1106,1106,1106,1106,180
20230922,094700,43925462,1109,1109,1109,1109,389
20230922,094600,43494061,1110,1111,1111,1110,1511
20230922,094500,41815478,1110,1110,1110,1110,0
20230922,094400,41815478,1110,1111,1111,1110,190
20230922,094300,41604426,1113,1114,1114,1113,91
20230922,094200,41503062,1116,1116,1116,1116,0
20230922,094100,41503062,1116,1116,1116,1116,3
20230922,094000,41499714,1122,1122,1122,1122,0
20230922,093900,41499714,1122,1122,1122,1122,1
20230922,093800,41498592,1113,1112,1113,1112,1862
20230922,093700,39427975,1112,1109,1112,1109,174
20230922,093600,39235006,1110,1110,1110,1110,200
20230922,093500,39013006,1107,1107,1107,1107,1248
20230922,093400,37631470,1105,1107,1107,1105,1025
20230922,093300,36496797,1105,1105,1105,1105,0
20230922,093200,36496797,1105,1105,1105,1105,0
20230922,093100,36496797,1105,1105,1105,1105,99
20230922,093000,36387402,1104,1107,1111,1104,1403
20230922,092900,34835559,1112,1112,1112,1112,0
20230922,092800,34835559,1112,1110,1112,1110,1500
20230922,092700,33167723,1113,1112,1113,1112,150
20230922,092600,33000897,1107,1107,1107,1107,0
20230922,092500,33000897,1107,1107,1107,1107,0
20230922,092400,33000897,1107,1107,1107,1107,438
20230922,092300,32516031,1107,1107,1107,1107,348
20230922,092200,32130795,1107,1107,1107,1107,226
20230922,092100,31880613,1112,1112,1112,1112,469
20230922,092000,31359085,1113,1113,1113,1113,0
20230922,091900,31359085,1113,1113,1113,1113,1
20230922,091800,31357972,1114,1114,1114,1114,2
20230922,091700,31355744,1108,1108,1108,1108,0
20230922,091600,31355744,1108,1103,1108,1103,1510
20230922,091500,29686975,1103,1103,1103,1103,1
20230922,091400,29685872,1103,1103,1103,1103,200
20230922,091300,29465272,1097,1097,1097,1097,593
20230922,091200,28814751,1097,1097,1103,1097,111
20230922,091100,28692978,1105,1105,1105,1105,0
20230922,091000,28692978,1105,1105,1105,1105,0
20230922,090900,28692978,1105,1105,1105,1105,1
20230922,090800,28691873,1105,1103,1105,1103,91
20230922,090700,28591437,1093,1093,1093,1093,600
20230922,090600,27935637,1092,1101,1101,1092,1875
20230922,090500,25873933,1102,1102,1102,1102,761
20230922,090400,25035311,1102,1102,1102,1102,591
20230922,090300,24384029,1107,1105,1107,1090,11989
20230922,090200,11158940,1107,1113,1113,1106,1350
20230922,090100,9660862,1117,1113,1117,1113,200
20230922,090000,9437980,1117,1116,1117,1113,3213