stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,205000,33504960,2135,2135,2135,2135,22
20230914,204900,33504960,2135,2135,2135,2135,0
20230914,204800,33504960,2135,2135,2135,2135,0
20230914,204700,33504960,2135,2135,2135,2135,0
20230914,204600,33504960,2135,2135,2135,2135,0
20230914,204500,33504960,2135,2135,2135,2135,0
20230914,204400,33504960,2135,2135,2135,2135,0
20230914,204300,33504960,2135,2135,2135,2135,0
20230914,204200,33504960,2135,2135,2135,2135,0
20230914,204100,33504960,2135,2135,2135,2135,0
20230914,204000,33504960,2135,2135,2135,2135,0
20230914,203900,33504960,2135,2135,2135,2135,0
20230914,203800,33504960,2135,2135,2135,2135,0
20230914,203700,33504960,2135,2135,2135,2135,0
20230914,203600,33504960,2135,2135,2135,2135,0
20230914,203500,33504960,2135,2135,2135,2135,0
20230914,203400,33504960,2135,2135,2135,2135,0
20230914,203300,33504960,2135,2135,2135,2135,0
20230914,203200,33504960,2135,2135,2135,2135,0
20230914,203100,33504960,2135,2135,2135,2135,0
20230914,203000,33504960,2135,2135,2135,2135,0
20230914,202900,33504960,2135,2135,2135,2135,0
20230914,202800,33504960,2135,2135,2135,2135,0
20230914,202700,33504960,2135,2135,2135,2135,0
20230914,202600,33504960,2135,2135,2135,2135,0
20230914,202500,33504960,2135,2135,2135,2135,0
20230914,202400,33504960,2135,2135,2135,2135,0
20230914,202300,33504960,2135,2135,2135,2135,0
20230914,202200,33504960,2135,2135,2135,2135,0
20230914,202100,33504960,2135,2135,2135,2135,0
20230914,202000,33504960,2135,2135,2135,2135,22
20230914,201900,33504960,2135,2135,2135,2135,0
20230914,201800,33504960,2135,2135,2135,2135,0
20230914,201700,33504960,2135,2135,2135,2135,0
20230914,201600,33504960,2135,2135,2135,2135,0
20230914,201500,33504960,2135,2135,2135,2135,0
20230914,201400,33504960,2135,2135,2135,2135,0
20230914,201300,33504960,2135,2135,2135,2135,0
20230914,201200,33504960,2135,2135,2135,2135,0
20230914,201100,33504960,2135,2135,2135,2135,0
20230914,201000,33504960,2135,2135,2135,2135,0
20230914,200900,33504960,2135,2135,2135,2135,0
20230914,200800,33504960,2135,2135,2135,2135,0
20230914,200700,33504960,2135,2135,2135,2135,0
20230914,200600,33504960,2135,2135,2135,2135,0
20230914,200500,33504960,2135,2135,2135,2135,0
20230914,200400,33504960,2135,2135,2135,2135,0
20230914,200300,33504960,2135,2135,2135,2135,0
20230914,200200,33504960,2135,2135,2135,2135,0
20230914,200100,33504960,2135,2135,2135,2135,0
20230914,200000,33504960,2135,2135,2135,2135,0
20230914,195900,33504960,2135,2135,2135,2135,0
20230914,195800,33504960,2135,2135,2135,2135,0
20230914,195700,33504960,2135,2135,2135,2135,0
20230914,195600,33504960,2135,2135,2135,2135,0
20230914,195500,33504960,2135,2135,2135,2135,0
20230914,195400,33504960,2135,2135,2135,2135,0
20230914,195300,33504960,2135,2135,2135,2135,0
20230914,195200,33504960,2135,2135,2135,2135,0
20230914,195100,33504960,2135,2135,2135,2135,0
20230914,195000,33504960,2135,2135,2135,2135,22
20230914,194900,33504960,2135,2135,2135,2135,0
20230914,194800,33504960,2135,2135,2135,2135,0
20230914,194700,33504960,2135,2135,2135,2135,0
20230914,194600,33504960,2135,2135,2135,2135,0
20230914,194500,33504960,2135,2135,2135,2135,0
20230914,194400,33504960,2135,2135,2135,2135,0
20230914,194300,33504960,2135,2135,2135,2135,0
20230914,194200,33504960,2135,2135,2135,2135,0
20230914,194100,33504960,2135,2135,2135,2135,0
20230914,194000,33504960,2135,2135,2135,2135,0
20230914,193900,33504960,2135,2135,2135,2135,0
20230914,193800,33504960,2135,2135,2135,2135,0
20230914,193700,33504960,2135,2135,2135,2135,0
20230914,193600,33504960,2135,2135,2135,2135,0
20230914,193500,33504960,2135,2135,2135,2135,0
20230914,193400,33504960,2135,2135,2135,2135,0
20230914,193300,33504960,2135,2135,2135,2135,0
20230914,193200,33504960,2135,2135,2135,2135,0
20230914,193100,33504960,2135,2135,2135,2135,0
20230914,193000,33504960,2135,2135,2135,2135,0
20230914,192900,33504960,2135,2135,2135,2135,0
20230914,192800,33504960,2135,2135,2135,2135,0
20230914,192700,33504960,2135,2135,2135,2135,0
20230914,192600,33504960,2135,2135,2135,2135,0
20230914,192500,33504960,2135,2135,2135,2135,0
20230914,192400,33504960,2135,2135,2135,2135,0
20230914,192300,33504960,2135,2135,2135,2135,0
20230914,192200,33504960,2135,2135,2135,2135,0
20230914,192100,33504960,2135,2135,2135,2135,0
20230914,192000,33504960,2135,2135,2135,2135,22
20230914,191900,33504960,2135,2135,2135,2135,0
20230914,191800,33504960,2135,2135,2135,2135,0
20230914,191700,33504960,2135,2135,2135,2135,0
20230914,191600,33504960,2135,2135,2135,2135,0
20230914,191500,33504960,2135,2135,2135,2135,0
20230914,191400,33504960,2135,2135,2135,2135,0
20230914,191300,33504960,2135,2135,2135,2135,0
20230914,191200,33504960,2135,2135,2135,2135,0
20230914,191100,33504960,2135,2135,2135,2135,0
20230914,191000,33504960,2135,2135,2135,2135,0
20230914,190900,33504960,2135,2135,2135,2135,0
20230914,190800,33504960,2135,2135,2135,2135,0
20230914,190700,33504960,2135,2135,2135,2135,0
20230914,190600,33504960,2135,2135,2135,2135,0
20230914,190500,33504960,2135,2135,2135,2135,0
20230914,190400,33504960,2135,2135,2135,2135,0
20230914,190300,33504960,2135,2135,2135,2135,0
20230914,190200,33504960,2135,2135,2135,2135,0
20230914,190100,33504960,2135,2135,2135,2135,0
20230914,190000,33504960,2135,2135,2135,2135,0
20230914,185900,33504960,2135,2135,2135,2135,0
20230914,185800,33504960,2135,2135,2135,2135,0
20230914,185700,33504960,2135,2135,2135,2135,0
20230914,185600,33504960,2135,2135,2135,2135,0
20230914,185500,33504960,2135,2135,2135,2135,0
20230914,185400,33504960,2135,2135,2135,2135,0
20230914,185300,33504960,2135,2135,2135,2135,0
20230914,185200,33504960,2135,2135,2135,2135,0
20230914,185100,33504960,2135,2135,2135,2135,0
20230914,185000,33504960,2135,2135,2135,2135,22
20230914,184900,33504960,2135,2135,2135,2135,0
20230914,184800,33504960,2135,2135,2135,2135,0
20230914,184700,33504960,2135,2135,2135,2135,0
20230914,184600,33504960,2135,2135,2135,2135,0
20230914,184500,33504960,2135,2135,2135,2135,0
20230914,184400,33504960,2135,2135,2135,2135,0
20230914,184300,33504960,2135,2135,2135,2135,0
20230914,184200,33504960,2135,2135,2135,2135,0
20230914,184100,33504960,2135,2135,2135,2135,0
20230914,184000,33504960,2135,2135,2135,2135,0
20230914,183900,33504960,2135,2135,2135,2135,0
20230914,183800,33504960,2135,2135,2135,2135,0
20230914,183700,33504960,2135,2135,2135,2135,0
20230914,183600,33504960,2135,2135,2135,2135,0
20230914,183500,33504960,2135,2135,2135,2135,0
20230914,183400,33504960,2135,2135,2135,2135,0
20230914,183300,33504960,2135,2135,2135,2135,0
20230914,183200,33504960,2135,2135,2135,2135,0
20230914,183100,33504960,2135,2135,2135,2135,0
20230914,183000,33504960,2135,2135,2135,2135,0
20230914,182900,33504960,2135,2135,2135,2135,0
20230914,182800,33504960,2135,2135,2135,2135,0
20230914,182700,33504960,2135,2135,2135,2135,0
20230914,182600,33504960,2135,2135,2135,2135,0
20230914,182500,33504960,2135,2135,2135,2135,0
20230914,182400,33504960,2135,2135,2135,2135,0
20230914,182300,33504960,2135,2135,2135,2135,0
20230914,182200,33504960,2135,2135,2135,2135,0
20230914,182100,33504960,2135,2135,2135,2135,0
20230914,182000,33504960,2135,2135,2135,2135,22
20230914,181900,33504960,2135,2135,2135,2135,0
20230914,181800,33504960,2135,2135,2135,2135,0
20230914,181700,33504960,2135,2135,2135,2135,0
20230914,181600,33504960,2135,2135,2135,2135,0
20230914,181500,33504960,2135,2135,2135,2135,0
20230914,181400,33504960,2135,2135,2135,2135,0
20230914,181300,33504960,2135,2135,2135,2135,0
20230914,181200,33504960,2135,2135,2135,2135,0
20230914,181100,33504960,2135,2135,2135,2135,0
20230914,181000,33504960,2135,2135,2135,2135,0
20230914,180900,33504960,2135,2135,2135,2135,0
20230914,180800,33504960,2135,2135,2135,2135,0
20230914,180700,33504960,2135,2135,2135,2135,0
20230914,180600,33504960,2135,2135,2135,2135,0
20230914,180500,33504960,2135,2135,2135,2135,0
20230914,180400,33504960,2135,2135,2135,2135,0
20230914,180300,33504960,2135,2135,2135,2135,0
20230914,180200,33504960,2135,2135,2135,2135,0
20230914,180100,33504960,2135,2135,2135,2135,0
20230914,180000,33504960,2135,2135,2135,2135,0
20230914,175900,33504960,2135,2135,2135,2135,0
20230914,175800,33504960,2135,2135,2135,2135,0
20230914,175700,33504960,2135,2135,2135,2135,0
20230914,175600,33504960,2135,2135,2135,2135,0
20230914,175500,33504960,2135,2135,2135,2135,0
20230914,175400,33504960,2135,2135,2135,2135,0
20230914,175300,33504960,2135,2135,2135,2135,0
20230914,175200,33504960,2135,2135,2135,2135,0
20230914,175100,33504960,2135,2135,2135,2135,0
20230914,175000,33504960,2135,2135,2135,2135,22
20230914,174900,33504960,2135,2135,2135,2135,0
20230914,174800,33504960,2135,2135,2135,2135,0
20230914,174700,33504960,2135,2135,2135,2135,0
20230914,174600,33504960,2135,2135,2135,2135,0
20230914,174500,33504960,2135,2135,2135,2135,0
20230914,174400,33504960,2135,2135,2135,2135,0
20230914,174300,33504960,2135,2135,2135,2135,0
20230914,174200,33504960,2135,2135,2135,2135,0
20230914,174100,33504960,2135,2135,2135,2135,0
20230914,174000,33504960,2135,2135,2135,2135,0
20230914,173900,33504960,2135,2135,2135,2135,0
20230914,173800,33504960,2135,2135,2135,2135,0
20230914,173700,33504960,2135,2135,2135,2135,0
20230914,173600,33504960,2135,2135,2135,2135,0
20230914,173500,33504960,2135,2135,2135,2135,0
20230914,173400,33504960,2135,2135,2135,2135,0
20230914,173300,33504960,2135,2135,2135,2135,0
20230914,173200,33504960,2135,2135,2135,2135,0
20230914,173100,33504960,2135,2135,2135,2135,0
20230914,173000,33504960,2135,2135,2135,2135,0
20230914,172900,33504960,2135,2135,2135,2135,0
20230914,172800,33504960,2135,2135,2135,2135,0
20230914,172700,33504960,2135,2135,2135,2135,0
20230914,172600,33504960,2135,2135,2135,2135,0
20230914,172500,33504960,2135,2135,2135,2135,0
20230914,172400,33504960,2135,2135,2135,2135,0
20230914,172300,33504960,2135,2135,2135,2135,0
20230914,172200,33504960,2135,2135,2135,2135,0
20230914,172100,33504960,2135,2135,2135,2135,0
20230914,172000,33504960,2135,2135,2135,2135,22
20230914,171900,33504960,2135,2135,2135,2135,0
20230914,171800,33504960,2135,2135,2135,2135,0
20230914,171700,33504960,2135,2135,2135,2135,0
20230914,171600,33504960,2135,2135,2135,2135,0
20230914,171500,33504960,2135,2135,2135,2135,0
20230914,171400,33504960,2135,2135,2135,2135,0
20230914,171300,33504960,2135,2135,2135,2135,0
20230914,171200,33504960,2135,2135,2135,2135,0
20230914,171100,33504960,2135,2135,2135,2135,0
20230914,171000,33504960,2135,2135,2135,2135,0
20230914,170900,33504960,2135,2135,2135,2135,0
20230914,170800,33504960,2135,2135,2135,2135,0
20230914,170700,33504960,2135,2135,2135,2135,0
20230914,170600,33504960,2135,2135,2135,2135,0
20230914,170500,33504960,2135,2135,2135,2135,0
20230914,170400,33504960,2135,2135,2135,2135,0
20230914,170300,33504960,2135,2135,2135,2135,0
20230914,170200,33504960,2135,2135,2135,2135,0
20230914,170100,33504960,2135,2135,2135,2135,0
20230914,170000,33504960,2135,2135,2135,2135,0
20230914,165900,33504960,2135,2135,2135,2135,0
20230914,165800,33504960,2135,2135,2135,2135,0
20230914,165700,33504960,2135,2135,2135,2135,0
20230914,165600,33504960,2135,2135,2135,2135,0
20230914,165500,33504960,2135,2135,2135,2135,0
20230914,165400,33504960,2135,2135,2135,2135,0
20230914,165300,33504960,2135,2135,2135,2135,0
20230914,165200,33504960,2135,2135,2135,2135,0
20230914,165100,33504960,2135,2135,2135,2135,0
20230914,165000,33504960,2135,2135,2135,2135,22
20230914,164900,33504960,2135,2135,2135,2135,0
20230914,164800,33504960,2135,2135,2135,2135,0
20230914,164700,33504960,2135,2135,2135,2135,0
20230914,164600,33504960,2135,2135,2135,2135,0
20230914,164500,33504960,2135,2135,2135,2135,0
20230914,164400,33504960,2135,2135,2135,2135,0
20230914,164300,33504960,2135,2135,2135,2135,0
20230914,164200,33504960,2135,2135,2135,2135,0
20230914,164100,33504960,2135,2135,2135,2135,0
20230914,164000,33504960,2135,2135,2135,2135,0
20230914,163900,33504960,2135,2135,2135,2135,0
20230914,163800,33504960,2135,2135,2135,2135,0
20230914,163700,33504960,2135,2135,2135,2135,0
20230914,163600,33504960,2135,2135,2135,2135,0
20230914,163500,33504960,2135,2135,2135,2135,0
20230914,163400,33504960,2135,2135,2135,2135,0
20230914,163300,33504960,2135,2135,2135,2135,0
20230914,163200,33504960,2135,2135,2135,2135,0
20230914,163100,33504960,2135,2135,2135,2135,0
20230914,163000,33504960,2135,2135,2135,2135,0
20230914,162900,33504960,2135,2135,2135,2135,0
20230914,162800,33504960,2135,2135,2135,2135,0
20230914,162700,33504960,2135,2135,2135,2135,0
20230914,162600,33504960,2135,2135,2135,2135,0
20230914,162500,33504960,2135,2135,2135,2135,0
20230914,162400,33504960,2135,2135,2135,2135,0
20230914,162300,33504960,2135,2135,2135,2135,0
20230914,162200,33504960,2135,2135,2135,2135,0
20230914,162100,33504960,2135,2135,2135,2135,0
20230914,162000,33504960,2135,2135,2135,2135,22
20230914,161900,33504960,2135,2135,2135,2135,0
20230914,161800,33504960,2135,2135,2135,2135,0
20230914,161700,33504960,2135,2135,2135,2135,0
20230914,161600,33504960,2135,2135,2135,2135,0
20230914,161500,33504960,2135,2135,2135,2135,0
20230914,161400,33504960,2135,2135,2135,2135,0
20230914,161300,33504960,2135,2135,2135,2135,0
20230914,161200,33504960,2135,2135,2135,2135,0
20230914,161100,33504960,2135,2135,2135,2135,0
20230914,161000,33504960,2135,2135,2135,2135,0
20230914,160900,33504960,2135,2135,2135,2135,0
20230914,160800,33504960,2135,2135,2135,2135,0
20230914,160700,33504960,2135,2135,2135,2135,0
20230914,160600,33504960,2135,2135,2135,2135,0
20230914,160500,33504960,2135,2135,2135,2135,0
20230914,160400,33504960,2135,2135,2135,2135,0
20230914,160300,33504960,2135,2135,2135,2135,0
20230914,160200,33504960,2135,2135,2135,2135,0
20230914,160100,33504960,2135,2135,2135,2135,0
20230914,160000,33504960,2135,2135,2135,2135,0
20230914,155900,33504960,2135,2135,2135,2135,0
20230914,155800,33504960,2135,2135,2135,2135,0
20230914,155700,33504960,2135,2135,2135,2135,0
20230914,155600,33504960,2135,2135,2135,2135,0
20230914,155500,33504960,2135,2135,2135,2135,0
20230914,155400,33504960,2135,2135,2135,2135,0
20230914,155300,33504960,2135,2135,2135,2135,0
20230914,155200,33504960,2135,2135,2135,2135,0
20230914,155100,33504960,2135,2135,2135,2135,0
20230914,155000,33504960,2135,2135,2135,2135,22
20230914,154900,33504960,2135,2135,2135,2135,0
20230914,154800,33504960,2135,2135,2135,2135,0
20230914,154700,33504960,2135,2135,2135,2135,0
20230914,154600,33504960,2135,2135,2135,2135,0
20230914,154500,33504960,2135,2135,2135,2135,0
20230914,154400,33504960,2135,2135,2135,2135,0
20230914,154300,33504960,2135,2135,2135,2135,0
20230914,154200,33504960,2135,2135,2135,2135,0
20230914,154100,33504960,2135,2135,2135,2135,0
20230914,154000,33504960,2135,2135,2135,2135,0
20230914,153900,33504960,2135,2135,2135,2135,0
20230914,153800,33504960,2135,2135,2135,2135,0
20230914,153700,33504960,2135,2135,2135,2135,0
20230914,153600,33504960,2135,2135,2135,2135,0
20230914,153500,33504960,2135,2135,2135,2135,0
20230914,153400,33504960,2135,2135,2135,2135,0
20230914,153300,33504960,2135,2135,2135,2135,0
20230914,153200,33504960,2135,2135,2135,2135,0
20230914,153100,33504960,2135,2135,2135,2135,0
20230914,153000,33504960,2135,2135,2135,2135,22
20230914,152900,33457990,2135,2135,2135,2135,0
20230914,152800,33457990,2135,2135,2135,2135,0
20230914,152700,33457990,2135,2135,2135,2135,0
20230914,152600,33457990,2135,2135,2135,2135,0
20230914,152500,33457990,2135,2135,2135,2135,0
20230914,152400,33457990,2135,2135,2135,2135,0
20230914,152300,33457990,2135,2135,2135,2135,0
20230914,152200,33457990,2135,2135,2135,2135,0
20230914,152100,33457990,2135,2135,2135,2135,0
20230914,152000,33457990,2135,2135,2135,2135,0
20230914,151900,33457990,2135,2135,2135,2135,0
20230914,151800,33457990,2135,2135,2135,2135,0
20230914,151700,33457990,2135,2135,2135,2135,0
20230914,151600,33457990,2135,2135,2135,2135,0
20230914,151500,33457990,2135,2135,2135,2135,0
20230914,151400,33457990,2135,2135,2135,2135,0
20230914,151300,33457990,2135,2135,2135,2135,0
20230914,151200,33457990,2135,2135,2135,2135,10
20230914,151100,33436640,2115,2115,2115,2115,500
20230914,151000,32379140,2135,2135,2135,2135,0
20230914,150900,32379140,2135,2135,2135,2135,0
20230914,150800,32379140,2135,2135,2135,2135,0
20230914,150700,32379140,2135,2135,2135,2115,1773
20230914,150600,28628405,2140,2140,2140,2140,0
20230914,150500,28628405,2140,2140,2140,2140,0
20230914,150400,28628405,2140,2140,2140,2140,12
20230914,150300,28602725,2140,2140,2140,2140,0
20230914,150200,28602725,2140,2140,2140,2140,0
20230914,150100,28602725,2140,2140,2140,2140,0
20230914,150000,28602725,2140,2140,2140,2140,0
20230914,145900,28602725,2140,2140,2140,2140,0
20230914,145800,28602725,2140,2140,2140,2140,0
20230914,145700,28602725,2140,2140,2140,2140,0
20230914,145600,28602725,2140,2140,2140,2140,0
20230914,145500,28602725,2140,2140,2140,2140,0
20230914,145400,28602725,2140,2140,2140,2140,0
20230914,145300,28602725,2140,2140,2140,2140,0
20230914,145200,28602725,2140,2140,2140,2140,0
20230914,145100,28602725,2140,2140,2140,2140,0
20230914,145000,28602725,2140,2140,2140,2140,0
20230914,144900,28602725,2140,2140,2140,2140,0
20230914,144800,28602725,2140,2125,2140,2110,5010
20230914,144700,17980300,2140,2140,2140,2140,0
20230914,144600,17980300,2140,2140,2140,2140,0
20230914,144500,17980300,2140,2140,2140,2140,0
20230914,144400,17980300,2140,2140,2140,2140,0
20230914,144300,17980300,2140,2140,2140,2140,10
20230914,144200,17958900,2125,2135,2135,2125,5055
20230914,144100,7197125,2140,2140,2140,2140,0
20230914,144000,7197125,2140,2140,2140,2140,0
20230914,143900,7197125,2140,2140,2140,2140,0
20230914,143800,7197125,2140,2140,2140,2140,0
20230914,143700,7197125,2140,2140,2140,2140,0
20230914,143600,7197125,2140,2140,2140,2140,0
20230914,143500,7197125,2140,2140,2140,2140,0
20230914,143400,7197125,2140,2140,2140,2140,0
20230914,143300,7197125,2140,2140,2140,2140,0
20230914,143200,7197125,2140,2140,2140,2140,0
20230914,143100,7197125,2140,2140,2140,2140,0
20230914,143000,7197125,2140,2140,2140,2140,0
20230914,142900,7197125,2140,2140,2140,2140,0
20230914,142800,7197125,2140,2140,2140,2140,0
20230914,142700,7197125,2140,2140,2140,2140,0
20230914,142600,7197125,2140,2140,2140,2140,0
20230914,142500,7197125,2140,2140,2140,2140,0
20230914,142400,7197125,2140,2140,2140,2140,200
20230914,142300,6769125,2140,2140,2140,2140,0
20230914,142200,6769125,2140,2140,2140,2140,0
20230914,142100,6769125,2140,2140,2140,2140,0
20230914,142000,6769125,2140,2140,2140,2140,0
20230914,141900,6769125,2140,2140,2140,2140,0
20230914,141800,6769125,2140,2140,2140,2140,0
20230914,141700,6769125,2140,2140,2140,2140,0
20230914,141600,6769125,2140,2140,2140,2140,0
20230914,141500,6769125,2140,2140,2140,2140,0
20230914,141400,6769125,2140,2140,2140,2140,0
20230914,141300,6769125,2140,2140,2140,2140,0
20230914,141200,6769125,2140,2140,2140,2140,0
20230914,141100,6769125,2140,2140,2140,2140,0
20230914,141000,6769125,2140,2140,2140,2140,0
20230914,140900,6769125,2140,2140,2140,2140,0
20230914,140800,6769125,2140,2135,2140,2135,19
20230914,140700,6728510,2140,2140,2140,2140,0
20230914,140600,6728510,2140,2140,2140,2140,0
20230914,140500,6728510,2140,2140,2140,2140,0
20230914,140400,6728510,2140,2140,2140,2140,0
20230914,140300,6728510,2140,2140,2140,2140,0
20230914,140200,6728510,2140,2140,2140,2140,0
20230914,140100,6728510,2140,2140,2140,2140,0
20230914,140000,6728510,2140,2140,2140,2140,0
20230914,135900,6728510,2140,2140,2140,2140,0
20230914,135800,6728510,2140,2140,2140,2140,0
20230914,135700,6728510,2140,2140,2140,2140,0
20230914,135600,6728510,2140,2140,2140,2140,0
20230914,135500,6728510,2140,2140,2140,2140,0
20230914,135400,6728510,2140,2140,2140,2140,0
20230914,135300,6728510,2140,2140,2140,2140,0
20230914,135200,6728510,2140,2140,2140,2140,0
20230914,135100,6728510,2140,2140,2140,2140,0
20230914,135000,6728510,2140,2140,2140,2140,0
20230914,134900,6728510,2140,2140,2140,2140,0
20230914,134800,6728510,2140,2140,2140,2140,0
20230914,134700,6728510,2140,2140,2140,2140,0
20230914,134600,6728510,2140,2140,2140,2140,0
20230914,134500,6728510,2140,2140,2140,2140,0
20230914,134400,6728510,2140,2140,2140,2140,0
20230914,134300,6728510,2140,2140,2140,2140,0
20230914,134200,6728510,2140,2140,2140,2140,0
20230914,134100,6728510,2140,2140,2140,2140,0
20230914,134000,6728510,2140,2140,2140,2140,0
20230914,133900,6728510,2140,2140,2140,2140,0
20230914,133800,6728510,2140,2140,2140,2140,0
20230914,133700,6728510,2140,2140,2140,2140,0
20230914,133600,6728510,2140,2140,2140,2140,0
20230914,133500,6728510,2140,2140,2140,2140,0
20230914,133400,6728510,2140,2140,2140,2140,0
20230914,133300,6728510,2140,2140,2140,2140,0
20230914,133200,6728510,2140,2140,2140,2140,0
20230914,133100,6728510,2140,2140,2140,2140,0
20230914,133000,6728510,2140,2140,2140,2140,0
20230914,132900,6728510,2140,2140,2140,2140,0
20230914,132800,6728510,2140,2140,2140,2140,0
20230914,132700,6728510,2140,2140,2140,2140,0
20230914,132600,6728510,2140,2140,2140,2140,0
20230914,132500,6728510,2140,2140,2140,2140,0
20230914,132400,6728510,2140,2140,2140,2140,0
20230914,132300,6728510,2140,2140,2140,2140,10
20230914,132200,6707110,2135,2135,2135,2135,60
20230914,132100,6579010,2145,2145,2145,2145,0
20230914,132000,6579010,2145,2145,2145,2145,0
20230914,131900,6579010,2145,2145,2145,2145,0
20230914,131800,6579010,2145,2145,2145,2145,0
20230914,131700,6579010,2145,2145,2145,2145,0
20230914,131600,6579010,2145,2145,2145,2145,0
20230914,131500,6579010,2145,2145,2145,2145,0
20230914,131400,6579010,2145,2145,2145,2145,0
20230914,131300,6579010,2145,2145,2145,2145,0
20230914,131200,6579010,2145,2145,2145,2145,0
20230914,131100,6579010,2145,2145,2145,2145,0
20230914,131000,6579010,2145,2145,2145,2145,0
20230914,130900,6579010,2145,2145,2145,2145,0
20230914,130800,6579010,2145,2145,2145,2145,0
20230914,130700,6579010,2145,2145,2145,2145,0
20230914,130600,6579010,2145,2145,2145,2145,0
20230914,130500,6579010,2145,2145,2145,2145,0
20230914,130400,6579010,2145,2145,2145,2145,0
20230914,130300,6579010,2145,2145,2145,2145,0
20230914,130200,6579010,2145,2145,2145,2145,0
20230914,130100,6579010,2145,2145,2145,2145,0
20230914,130000,6579010,2145,2145,2145,2145,0
20230914,125900,6579010,2145,2145,2145,2145,0
20230914,125800,6579010,2145,2145,2145,2145,0
20230914,125700,6579010,2145,2145,2145,2145,0
20230914,125600,6579010,2145,2145,2145,2145,0
20230914,125500,6579010,2145,2145,2145,2145,0
20230914,125400,6579010,2145,2145,2145,2145,0
20230914,125300,6579010,2145,2145,2145,2145,0
20230914,125200,6579010,2145,2145,2145,2145,0
20230914,125100,6579010,2145,2145,2145,2145,0
20230914,125000,6579010,2145,2145,2145,2145,0
20230914,124900,6579010,2145,2145,2145,2145,0
20230914,124800,6579010,2145,2145,2145,2145,0
20230914,124700,6579010,2145,2145,2145,2145,0
20230914,124600,6579010,2145,2145,2145,2145,0
20230914,124500,6579010,2145,2145,2145,2145,0
20230914,124400,6579010,2145,2145,2145,2145,0
20230914,124300,6579010,2145,2145,2145,2145,0
20230914,124200,6579010,2145,2145,2145,2145,0
20230914,124100,6579010,2145,2145,2145,2145,0
20230914,124000,6579010,2145,2145,2145,2145,0
20230914,123900,6579010,2145,2145,2145,2145,0
20230914,123800,6579010,2145,2145,2145,2145,0
20230914,123700,6579010,2145,2145,2145,2145,0
20230914,123600,6579010,2145,2145,2145,2145,0
20230914,123500,6579010,2145,2145,2145,2145,0
20230914,123400,6579010,2145,2145,2145,2145,0
20230914,123300,6579010,2145,2145,2145,2145,0
20230914,123200,6579010,2145,2145,2145,2145,0
20230914,123100,6579010,2145,2145,2145,2145,0
20230914,123000,6579010,2145,2145,2145,2145,0
20230914,122900,6579010,2145,2145,2145,2145,0
20230914,122800,6579010,2145,2145,2145,2145,0
20230914,122700,6579010,2145,2145,2145,2145,0
20230914,122600,6579010,2145,2145,2145,2145,0
20230914,122500,6579010,2145,2145,2145,2145,0
20230914,122400,6579010,2145,2145,2145,2145,0
20230914,122300,6579010,2145,2145,2145,2145,0
20230914,122200,6579010,2145,2145,2145,2145,0
20230914,122100,6579010,2145,2145,2145,2145,0
20230914,122000,6579010,2145,2145,2145,2145,0
20230914,121900,6579010,2145,2145,2145,2145,0
20230914,121800,6579010,2145,2145,2145,2145,0
20230914,121700,6579010,2145,2145,2145,2145,0
20230914,121600,6579010,2145,2145,2145,2145,0
20230914,121500,6579010,2145,2145,2145,2145,0
20230914,121400,6579010,2145,2145,2145,2145,0
20230914,121300,6579010,2145,2145,2145,2145,0
20230914,121200,6579010,2145,2145,2145,2145,0
20230914,121100,6579010,2145,2145,2145,2145,0
20230914,121000,6579010,2145,2145,2145,2145,0
20230914,120900,6579010,2145,2145,2145,2145,0
20230914,120800,6579010,2145,2145,2145,2145,0
20230914,120700,6579010,2145,2145,2145,2145,0
20230914,120600,6579010,2145,2145,2145,2145,0
20230914,120500,6579010,2145,2145,2145,2145,0
20230914,120400,6579010,2145,2145,2145,2145,0
20230914,120300,6579010,2145,2145,2145,2145,0
20230914,120200,6579010,2145,2145,2145,2145,0
20230914,120100,6579010,2145,2145,2145,2145,0
20230914,120000,6579010,2145,2145,2145,2145,0
20230914,115900,6579010,2145,2145,2145,2145,0
20230914,115800,6579010,2145,2145,2145,2145,0
20230914,115700,6579010,2145,2145,2145,2145,0
20230914,115600,6579010,2145,2145,2145,2145,0
20230914,115500,6579010,2145,2145,2145,2145,0
20230914,115400,6579010,2145,2145,2145,2145,0
20230914,115300,6579010,2145,2145,2145,2145,0
20230914,115200,6579010,2145,2145,2145,2145,0
20230914,115100,6579010,2145,2145,2145,2145,0
20230914,115000,6579010,2145,2145,2145,2145,0
20230914,114900,6579010,2145,2145,2145,2145,0
20230914,114800,6579010,2145,2145,2145,2145,0
20230914,114700,6579010,2145,2145,2145,2145,0
20230914,114600,6579010,2145,2145,2145,2145,0
20230914,114500,6579010,2145,2145,2145,2145,0
20230914,114400,6579010,2145,2145,2145,2145,0
20230914,114300,6579010,2145,2145,2145,2145,0
20230914,114200,6579010,2145,2145,2145,2145,0
20230914,114100,6579010,2145,2145,2145,2145,0
20230914,114000,6579010,2145,2145,2145,2145,0
20230914,113900,6579010,2145,2145,2145,2145,0
20230914,113800,6579010,2145,2145,2145,2145,0
20230914,113700,6579010,2145,2145,2145,2145,0
20230914,113600,6579010,2145,2145,2145,2145,0
20230914,113500,6579010,2145,2145,2145,2145,0
20230914,113400,6579010,2145,2145,2145,2145,0
20230914,113300,6579010,2145,2145,2145,2145,0
20230914,113200,6579010,2145,2145,2145,2145,0
20230914,113100,6579010,2145,2145,2145,2145,0
20230914,113000,6579010,2145,2145,2145,2145,0
20230914,112900,6579010,2145,2145,2145,2145,0
20230914,112800,6579010,2145,2145,2145,2145,0
20230914,112700,6579010,2145,2145,2145,2145,0
20230914,112600,6579010,2145,2145,2145,2145,0
20230914,112500,6579010,2145,2145,2145,2145,0
20230914,112400,6579010,2145,2145,2145,2145,0
20230914,112300,6579010,2145,2145,2145,2145,0
20230914,112200,6579010,2145,2145,2145,2145,0
20230914,112100,6579010,2145,2145,2145,2145,0
20230914,112000,6579010,2145,2145,2145,2145,0
20230914,111900,6579010,2145,2145,2145,2145,0
20230914,111800,6579010,2145,2145,2145,2145,0
20230914,111700,6579010,2145,2145,2145,2145,0
20230914,111600,6579010,2145,2145,2145,2145,0
20230914,111500,6579010,2145,2145,2145,2145,0
20230914,111400,6579010,2145,2145,2145,2145,0
20230914,111300,6579010,2145,2145,2145,2145,0
20230914,111200,6579010,2145,2145,2145,2145,0
20230914,111100,6579010,2145,2145,2145,2145,0
20230914,111000,6579010,2145,2145,2145,2145,0
20230914,110900,6579010,2145,2145,2145,2145,0
20230914,110800,6579010,2145,2145,2145,2145,0
20230914,110700,6579010,2145,2145,2145,2145,0
20230914,110600,6579010,2145,2145,2145,2145,0
20230914,110500,6579010,2145,2145,2145,2145,0
20230914,110400,6579010,2145,2145,2145,2145,0
20230914,110300,6579010,2145,2145,2145,2145,0
20230914,110200,6579010,2145,2145,2145,2145,0
20230914,110100,6579010,2145,2145,2145,2145,0
20230914,110000,6579010,2145,2145,2145,2145,0
20230914,105900,6579010,2145,2145,2145,2145,0
20230914,105800,6579010,2145,2145,2145,2145,0
20230914,105700,6579010,2145,2145,2145,2145,0
20230914,105600,6579010,2145,2145,2145,2145,0
20230914,105500,6579010,2145,2145,2145,2145,0
20230914,105400,6579010,2145,2145,2145,2145,0
20230914,105300,6579010,2145,2145,2145,2145,0
20230914,105200,6579010,2145,2145,2145,2145,0
20230914,105100,6579010,2145,2145,2145,2145,0
20230914,105000,6579010,2145,2145,2145,2145,0
20230914,104900,6579010,2145,2145,2145,2145,0
20230914,104800,6579010,2145,2145,2145,2145,0
20230914,104700,6579010,2145,2145,2145,2145,0
20230914,104600,6579010,2145,2145,2145,2145,0
20230914,104500,6579010,2145,2145,2145,2145,0
20230914,104400,6579010,2145,2145,2145,2145,0
20230914,104300,6579010,2145,2145,2145,2145,0
20230914,104200,6579010,2145,2145,2145,2135,266
20230914,104100,6009890,2145,2145,2145,2145,0
20230914,104000,6009890,2145,2145,2145,2145,0
20230914,103900,6009890,2145,2145,2145,2145,0
20230914,103800,6009890,2145,2145,2145,2145,0
20230914,103700,6009890,2145,2145,2145,2145,0
20230914,103600,6009890,2145,2145,2145,2145,0
20230914,103500,6009890,2145,2145,2145,2145,0
20230914,103400,6009890,2145,2145,2145,2145,0
20230914,103300,6009890,2145,2145,2145,2145,0
20230914,103200,6009890,2145,2145,2145,2145,0
20230914,103100,6009890,2145,2145,2145,2145,0
20230914,103000,6009890,2145,2145,2145,2145,0
20230914,102900,6009890,2145,2145,2145,2145,0
20230914,102800,6009890,2145,2145,2145,2145,0
20230914,102700,6009890,2145,2145,2145,2145,0
20230914,102600,6009890,2145,2145,2145,2145,0
20230914,102500,6009890,2145,2145,2145,2145,0
20230914,102400,6009890,2145,2145,2145,2145,0
20230914,102300,6009890,2145,2145,2145,2145,0
20230914,102200,6009890,2145,2145,2145,2145,0
20230914,102100,6009890,2145,2145,2145,2145,0
20230914,102000,6009890,2145,2145,2145,2145,0
20230914,101900,6009890,2145,2145,2145,2145,0
20230914,101800,6009890,2145,2145,2145,2145,0
20230914,101700,6009890,2145,2145,2145,2145,0
20230914,101600,6009890,2145,2145,2145,2145,0
20230914,101500,6009890,2145,2145,2145,2145,0
20230914,101400,6009890,2145,2145,2145,2145,0
20230914,101300,6009890,2145,2145,2145,2145,0
20230914,101200,6009890,2145,2145,2145,2145,0
20230914,101100,6009890,2145,2145,2145,2145,0
20230914,101000,6009890,2145,2145,2145,2145,0
20230914,100900,6009890,2145,2145,2145,2145,0
20230914,100800,6009890,2145,2145,2145,2145,0
20230914,100700,6009890,2145,2145,2145,2145,0
20230914,100600,6009890,2145,2145,2145,2145,0
20230914,100500,6009890,2145,2145,2145,2145,0
20230914,100400,6009890,2145,2145,2145,2145,0
20230914,100300,6009890,2145,2145,2145,2145,0
20230914,100200,6009890,2145,2145,2145,2145,0
20230914,100100,6009890,2145,2145,2145,2145,0
20230914,100000,6009890,2145,2145,2145,2145,0
20230914,095900,6009890,2145,2145,2145,2145,0
20230914,095800,6009890,2145,2145,2145,2145,0
20230914,095700,6009890,2145,2145,2145,2145,0
20230914,095600,6009890,2145,2145,2145,2145,0
20230914,095500,6009890,2145,2145,2145,2145,0
20230914,095400,6009890,2145,2145,2145,2145,0
20230914,095300,6009890,2145,2145,2145,2145,0
20230914,095200,6009890,2145,2145,2145,2145,0
20230914,095100,6009890,2145,2145,2145,2145,0
20230914,095000,6009890,2145,2145,2145,2145,0
20230914,094900,6009890,2145,2145,2145,2145,1620
20230914,094800,2534990,2150,2145,2150,2145,1124
20230914,094700,123960,2150,2150,2150,2150,0
20230914,094600,123960,2150,2150,2150,2150,0
20230914,094500,123960,2150,2150,2150,2150,0
20230914,094400,123960,2150,2150,2150,2150,0
20230914,094300,123960,2150,2150,2150,2150,0
20230914,094200,123960,2150,2150,2150,2150,0
20230914,094100,123960,2150,2150,2150,2150,0
20230914,094000,123960,2150,2150,2150,2150,0
20230914,093900,123960,2150,2150,2150,2150,0
20230914,093800,123960,2150,2150,2150,2150,0
20230914,093700,123960,2150,2150,2150,2150,0
20230914,093600,123960,2150,2150,2150,2150,0
20230914,093500,123960,2150,2150,2150,2150,0
20230914,093400,123960,2150,2150,2150,2150,0
20230914,093300,123960,2150,2150,2150,2150,0
20230914,093200,123960,2150,2150,2150,2150,0
20230914,093100,123960,2150,2150,2150,2150,0
20230914,093000,123960,2150,2150,2150,2150,0
20230914,092900,123960,2150,2150,2150,2150,0
20230914,092800,123960,2150,2150,2150,2150,0
20230914,092700,123960,2150,2150,2150,2150,0
20230914,092600,123960,2150,2150,2150,2150,0
20230914,092500,123960,2150,2150,2150,2150,0
20230914,092400,123960,2150,2150,2150,2150,0
20230914,092300,123960,2150,2150,2150,2150,0
20230914,092200,123960,2150,2150,2150,2150,0
20230914,092100,123960,2150,2150,2150,2150,0
20230914,092000,123960,2150,2150,2150,2150,0
20230914,091900,123960,2150,2150,2150,2150,0
20230914,091800,123960,2150,2150,2150,2150,0
20230914,091700,123960,2150,2150,2150,2150,0
20230914,091600,123960,2150,2150,2150,2150,0
20230914,091500,123960,2150,2150,2150,2150,0
20230914,091400,123960,2150,2150,2150,2150,0
20230914,091300,123960,2150,2145,2150,2145,10
20230914,091200,102480,2135,2135,2135,2135,48
20230914,091100,0,2150,2150,2150,2150,0
20230914,091000,0,2150,2150,2150,2150,0
20230914,090900,0,2150,2150,2150,2150,0
20230914,090800,0,2150,2150,2150,2150,0
20230914,090700,0,2150,2150,2150,2150,0
20230914,090600,0,2150,2150,2150,2150,0
20230914,090500,0,2150,2150,2150,2150,0
20230914,090400,0,2150,2150,2150,2150,0
20230914,090300,0,2150,2150,2150,2150,0
20230914,090200,0,2150,2150,2150,2150,0
20230914,090100,0,2150,2150,2150,2150,0
20230914,090000,0,2150,2150,2150,2150,0