stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205400,56589215,2150,2150,2150,2150,12
20230918,205300,56589215,2150,2150,2150,2150,0
20230918,205200,56589215,2150,2150,2150,2150,0
20230918,205100,56589215,2150,2150,2150,2150,0
20230918,205000,56589215,2150,2150,2150,2150,0
20230918,204900,56589215,2150,2150,2150,2150,0
20230918,204800,56589215,2150,2150,2150,2150,0
20230918,204700,56589215,2150,2150,2150,2150,0
20230918,204600,56589215,2150,2150,2150,2150,0
20230918,204500,56589215,2150,2150,2150,2150,0
20230918,204400,56589215,2150,2150,2150,2150,0
20230918,204300,56589215,2150,2150,2150,2150,0
20230918,204200,56589215,2150,2150,2150,2150,0
20230918,204100,56589215,2150,2150,2150,2150,0
20230918,204000,56589215,2150,2150,2150,2150,0
20230918,203900,56589215,2150,2150,2150,2150,0
20230918,203800,56589215,2150,2150,2150,2150,0
20230918,203700,56589215,2150,2150,2150,2150,0
20230918,203600,56589215,2150,2150,2150,2150,0
20230918,203500,56589215,2150,2150,2150,2150,0
20230918,203400,56589215,2150,2150,2150,2150,0
20230918,203300,56589215,2150,2150,2150,2150,0
20230918,203200,56589215,2150,2150,2150,2150,0
20230918,203100,56589215,2150,2150,2150,2150,0
20230918,203000,56589215,2150,2150,2150,2150,0
20230918,202900,56589215,2150,2150,2150,2150,0
20230918,202800,56589215,2150,2150,2150,2150,0
20230918,202700,56589215,2150,2150,2150,2150,0
20230918,202600,56589215,2150,2150,2150,2150,0
20230918,202500,56589215,2150,2150,2150,2150,0
20230918,202400,56589215,2150,2150,2150,2150,12
20230918,202300,56589215,2150,2150,2150,2150,0
20230918,202200,56589215,2150,2150,2150,2150,0
20230918,202100,56589215,2150,2150,2150,2150,0
20230918,202000,56589215,2150,2150,2150,2150,0
20230918,201900,56589215,2150,2150,2150,2150,0
20230918,201800,56589215,2150,2150,2150,2150,0
20230918,201700,56589215,2150,2150,2150,2150,0
20230918,201600,56589215,2150,2150,2150,2150,0
20230918,201500,56589215,2150,2150,2150,2150,0
20230918,201400,56589215,2150,2150,2150,2150,0
20230918,201300,56589215,2150,2150,2150,2150,0
20230918,201200,56589215,2150,2150,2150,2150,0
20230918,201100,56589215,2150,2150,2150,2150,0
20230918,201000,56589215,2150,2150,2150,2150,0
20230918,200900,56589215,2150,2150,2150,2150,0
20230918,200800,56589215,2150,2150,2150,2150,0
20230918,200700,56589215,2150,2150,2150,2150,0
20230918,200600,56589215,2150,2150,2150,2150,0
20230918,200500,56589215,2150,2150,2150,2150,0
20230918,200400,56589215,2150,2150,2150,2150,0
20230918,200300,56589215,2150,2150,2150,2150,0
20230918,200200,56589215,2150,2150,2150,2150,0
20230918,200100,56589215,2150,2150,2150,2150,0
20230918,200000,56589215,2150,2150,2150,2150,0
20230918,195900,56589215,2150,2150,2150,2150,0
20230918,195800,56589215,2150,2150,2150,2150,0
20230918,195700,56589215,2150,2150,2150,2150,0
20230918,195600,56589215,2150,2150,2150,2150,0
20230918,195500,56589215,2150,2150,2150,2150,0
20230918,195400,56589215,2150,2150,2150,2150,12
20230918,195300,56589215,2150,2150,2150,2150,0
20230918,195200,56589215,2150,2150,2150,2150,0
20230918,195100,56589215,2150,2150,2150,2150,0
20230918,195000,56589215,2150,2150,2150,2150,0
20230918,194900,56589215,2150,2150,2150,2150,0
20230918,194800,56589215,2150,2150,2150,2150,0
20230918,194700,56589215,2150,2150,2150,2150,0
20230918,194600,56589215,2150,2150,2150,2150,0
20230918,194500,56589215,2150,2150,2150,2150,0
20230918,194400,56589215,2150,2150,2150,2150,0
20230918,194300,56589215,2150,2150,2150,2150,0
20230918,194200,56589215,2150,2150,2150,2150,0
20230918,194100,56589215,2150,2150,2150,2150,0
20230918,194000,56589215,2150,2150,2150,2150,0
20230918,193900,56589215,2150,2150,2150,2150,0
20230918,193800,56589215,2150,2150,2150,2150,0
20230918,193700,56589215,2150,2150,2150,2150,0
20230918,193600,56589215,2150,2150,2150,2150,0
20230918,193500,56589215,2150,2150,2150,2150,0
20230918,193400,56589215,2150,2150,2150,2150,0
20230918,193300,56589215,2150,2150,2150,2150,0
20230918,193200,56589215,2150,2150,2150,2150,0
20230918,193100,56589215,2150,2150,2150,2150,0
20230918,193000,56589215,2150,2150,2150,2150,0
20230918,192900,56589215,2150,2150,2150,2150,0
20230918,192800,56589215,2150,2150,2150,2150,0
20230918,192700,56589215,2150,2150,2150,2150,0
20230918,192600,56589215,2150,2150,2150,2150,0
20230918,192500,56589215,2150,2150,2150,2150,0
20230918,192400,56589215,2150,2150,2150,2150,12
20230918,192300,56589215,2150,2150,2150,2150,0
20230918,192200,56589215,2150,2150,2150,2150,0
20230918,192100,56589215,2150,2150,2150,2150,0
20230918,192000,56589215,2150,2150,2150,2150,0
20230918,191900,56589215,2150,2150,2150,2150,0
20230918,191800,56589215,2150,2150,2150,2150,0
20230918,191700,56589215,2150,2150,2150,2150,0
20230918,191600,56589215,2150,2150,2150,2150,0
20230918,191500,56589215,2150,2150,2150,2150,0
20230918,191400,56589215,2150,2150,2150,2150,0
20230918,191300,56589215,2150,2150,2150,2150,0
20230918,191200,56589215,2150,2150,2150,2150,0
20230918,191100,56589215,2150,2150,2150,2150,0
20230918,191000,56589215,2150,2150,2150,2150,0
20230918,190900,56589215,2150,2150,2150,2150,0
20230918,190800,56589215,2150,2150,2150,2150,0
20230918,190700,56589215,2150,2150,2150,2150,0
20230918,190600,56589215,2150,2150,2150,2150,0
20230918,190500,56589215,2150,2150,2150,2150,0
20230918,190400,56589215,2150,2150,2150,2150,0
20230918,190300,56589215,2150,2150,2150,2150,0
20230918,190200,56589215,2150,2150,2150,2150,0
20230918,190100,56589215,2150,2150,2150,2150,0
20230918,190000,56589215,2150,2150,2150,2150,0
20230918,185900,56589215,2150,2150,2150,2150,0
20230918,185800,56589215,2150,2150,2150,2150,0
20230918,185700,56589215,2150,2150,2150,2150,0
20230918,185600,56589215,2150,2150,2150,2150,0
20230918,185500,56589215,2150,2150,2150,2150,0
20230918,185400,56589215,2150,2150,2150,2150,12
20230918,185300,56589215,2150,2150,2150,2150,0
20230918,185200,56589215,2150,2150,2150,2150,0
20230918,185100,56589215,2150,2150,2150,2150,0
20230918,185000,56589215,2150,2150,2150,2150,0
20230918,184900,56589215,2150,2150,2150,2150,0
20230918,184800,56589215,2150,2150,2150,2150,0
20230918,184700,56589215,2150,2150,2150,2150,0
20230918,184600,56589215,2150,2150,2150,2150,0
20230918,184500,56589215,2150,2150,2150,2150,0
20230918,184400,56589215,2150,2150,2150,2150,0
20230918,184300,56589215,2150,2150,2150,2150,0
20230918,184200,56589215,2150,2150,2150,2150,0
20230918,184100,56589215,2150,2150,2150,2150,0
20230918,184000,56589215,2150,2150,2150,2150,0
20230918,183900,56589215,2150,2150,2150,2150,0
20230918,183800,56589215,2150,2150,2150,2150,0
20230918,183700,56589215,2150,2150,2150,2150,0
20230918,183600,56589215,2150,2150,2150,2150,0
20230918,183500,56589215,2150,2150,2150,2150,0
20230918,183400,56589215,2150,2150,2150,2150,0
20230918,183300,56589215,2150,2150,2150,2150,0
20230918,183200,56589215,2150,2150,2150,2150,0
20230918,183100,56589215,2150,2150,2150,2150,0
20230918,183000,56589215,2150,2150,2150,2150,0
20230918,182900,56589215,2150,2150,2150,2150,0
20230918,182800,56589215,2150,2150,2150,2150,0
20230918,182700,56589215,2150,2150,2150,2150,0
20230918,182600,56589215,2150,2150,2150,2150,0
20230918,182500,56589215,2150,2150,2150,2150,0
20230918,182400,56589215,2150,2150,2150,2150,12
20230918,182300,56589215,2150,2150,2150,2150,0
20230918,182200,56589215,2150,2150,2150,2150,0
20230918,182100,56589215,2150,2150,2150,2150,0
20230918,182000,56589215,2150,2150,2150,2150,0
20230918,181900,56589215,2150,2150,2150,2150,0
20230918,181800,56589215,2150,2150,2150,2150,0
20230918,181700,56589215,2150,2150,2150,2150,0
20230918,181600,56589215,2150,2150,2150,2150,0
20230918,181500,56589215,2150,2150,2150,2150,0
20230918,181400,56589215,2150,2150,2150,2150,0
20230918,181300,56589215,2150,2150,2150,2150,0
20230918,181200,56589215,2150,2150,2150,2150,0
20230918,181100,56589215,2150,2150,2150,2150,0
20230918,181000,56589215,2150,2150,2150,2150,0
20230918,180900,56589215,2150,2150,2150,2150,0
20230918,180800,56589215,2150,2150,2150,2150,0
20230918,180700,56589215,2150,2150,2150,2150,0
20230918,180600,56589215,2150,2150,2150,2150,0
20230918,180500,56589215,2150,2150,2150,2150,0
20230918,180400,56589215,2150,2150,2150,2150,0
20230918,180300,56589215,2150,2150,2150,2150,0
20230918,180200,56589215,2150,2150,2150,2150,0
20230918,180100,56589215,2150,2150,2150,2150,0
20230918,180000,56589215,2150,2150,2150,2150,0
20230918,175900,56589215,2150,2150,2150,2150,0
20230918,175800,56589215,2150,2150,2150,2150,0
20230918,175700,56589215,2150,2150,2150,2150,0
20230918,175600,56589215,2150,2150,2150,2150,0
20230918,175500,56589215,2150,2150,2150,2150,0
20230918,175400,56589215,2150,2150,2150,2150,12
20230918,175300,56589215,2150,2150,2150,2150,0
20230918,175200,56589215,2150,2150,2150,2150,0
20230918,175100,56589215,2150,2150,2150,2150,0
20230918,175000,56589215,2150,2150,2150,2150,0
20230918,174900,56589215,2150,2150,2150,2150,0
20230918,174800,56589215,2150,2150,2150,2150,0
20230918,174700,56589215,2150,2150,2150,2150,0
20230918,174600,56589215,2150,2150,2150,2150,0
20230918,174500,56589215,2150,2150,2150,2150,0
20230918,174400,56589215,2150,2150,2150,2150,0
20230918,174300,56589215,2150,2150,2150,2150,0
20230918,174200,56589215,2150,2150,2150,2150,0
20230918,174100,56589215,2150,2150,2150,2150,0
20230918,174000,56589215,2150,2150,2150,2150,0
20230918,173900,56589215,2150,2150,2150,2150,0
20230918,173800,56589215,2150,2150,2150,2150,0
20230918,173700,56589215,2150,2150,2150,2150,0
20230918,173600,56589215,2150,2150,2150,2150,0
20230918,173500,56589215,2150,2150,2150,2150,0
20230918,173400,56589215,2150,2150,2150,2150,0
20230918,173300,56589215,2150,2150,2150,2150,0
20230918,173200,56589215,2150,2150,2150,2150,0
20230918,173100,56589215,2150,2150,2150,2150,0
20230918,173000,56589215,2150,2150,2150,2150,0
20230918,172900,56589215,2150,2150,2150,2150,0
20230918,172800,56589215,2150,2150,2150,2150,0
20230918,172700,56589215,2150,2150,2150,2150,0
20230918,172600,56589215,2150,2150,2150,2150,0
20230918,172500,56589215,2150,2150,2150,2150,0
20230918,172400,56589215,2150,2150,2150,2150,12
20230918,172300,56589215,2150,2150,2150,2150,0
20230918,172200,56589215,2150,2150,2150,2150,0
20230918,172100,56589215,2150,2150,2150,2150,0
20230918,172000,56589215,2150,2150,2150,2150,0
20230918,171900,56589215,2150,2150,2150,2150,0
20230918,171800,56589215,2150,2150,2150,2150,0
20230918,171700,56589215,2150,2150,2150,2150,0
20230918,171600,56589215,2150,2150,2150,2150,0
20230918,171500,56589215,2150,2150,2150,2150,0
20230918,171400,56589215,2150,2150,2150,2150,0
20230918,171300,56589215,2150,2150,2150,2150,0
20230918,171200,56589215,2150,2150,2150,2150,0
20230918,171100,56589215,2150,2150,2150,2150,0
20230918,171000,56589215,2150,2150,2150,2150,0
20230918,170900,56589215,2150,2150,2150,2150,0
20230918,170800,56589215,2150,2150,2150,2150,0
20230918,170700,56589215,2150,2150,2150,2150,0
20230918,170600,56589215,2150,2150,2150,2150,0
20230918,170500,56589215,2150,2150,2150,2150,0
20230918,170400,56589215,2150,2150,2150,2150,0
20230918,170300,56589215,2150,2150,2150,2150,0
20230918,170200,56589215,2150,2150,2150,2150,0
20230918,170100,56589215,2150,2150,2150,2150,0
20230918,170000,56589215,2150,2150,2150,2150,0
20230918,165900,56589215,2150,2150,2150,2150,0
20230918,165800,56589215,2150,2150,2150,2150,0
20230918,165700,56589215,2150,2150,2150,2150,0
20230918,165600,56589215,2150,2150,2150,2150,0
20230918,165500,56589215,2150,2150,2150,2150,0
20230918,165400,56589215,2150,2150,2150,2150,12
20230918,165300,56589215,2150,2150,2150,2150,0
20230918,165200,56589215,2150,2150,2150,2150,0
20230918,165100,56589215,2150,2150,2150,2150,0
20230918,165000,56589215,2150,2150,2150,2150,0
20230918,164900,56589215,2150,2150,2150,2150,0
20230918,164800,56589215,2150,2150,2150,2150,0
20230918,164700,56589215,2150,2150,2150,2150,0
20230918,164600,56589215,2150,2150,2150,2150,0
20230918,164500,56589215,2150,2150,2150,2150,0
20230918,164400,56589215,2150,2150,2150,2150,0
20230918,164300,56589215,2150,2150,2150,2150,0
20230918,164200,56589215,2150,2150,2150,2150,0
20230918,164100,56589215,2150,2150,2150,2150,0
20230918,164000,56589215,2150,2150,2150,2150,0
20230918,163900,56589215,2150,2150,2150,2150,0
20230918,163800,56589215,2150,2150,2150,2150,0
20230918,163700,56589215,2150,2150,2150,2150,0
20230918,163600,56589215,2150,2150,2150,2150,0
20230918,163500,56589215,2150,2150,2150,2150,0
20230918,163400,56589215,2150,2150,2150,2150,0
20230918,163300,56589215,2150,2150,2150,2150,0
20230918,163200,56589215,2150,2150,2150,2150,0
20230918,163100,56589215,2150,2150,2150,2150,0
20230918,163000,56589215,2150,2150,2150,2150,0
20230918,162900,56589215,2150,2150,2150,2150,0
20230918,162800,56589215,2150,2150,2150,2150,0
20230918,162700,56589215,2150,2150,2150,2150,0
20230918,162600,56589215,2150,2150,2150,2150,0
20230918,162500,56589215,2150,2150,2150,2150,0
20230918,162400,56589215,2150,2150,2150,2150,12
20230918,162300,56589215,2150,2150,2150,2150,0
20230918,162200,56589215,2150,2150,2150,2150,0
20230918,162100,56589215,2150,2150,2150,2150,0
20230918,162000,56589215,2150,2150,2150,2150,0
20230918,161900,56589215,2150,2150,2150,2150,0
20230918,161800,56589215,2150,2150,2150,2150,0
20230918,161700,56589215,2150,2150,2150,2150,0
20230918,161600,56589215,2150,2150,2150,2150,0
20230918,161500,56589215,2150,2150,2150,2150,0
20230918,161400,56589215,2150,2150,2150,2150,0
20230918,161300,56589215,2150,2150,2150,2150,0
20230918,161200,56589215,2150,2150,2150,2150,0
20230918,161100,56589215,2150,2150,2150,2150,0
20230918,161000,56589215,2150,2150,2150,2150,0
20230918,160900,56589215,2150,2150,2150,2150,0
20230918,160800,56589215,2150,2150,2150,2150,0
20230918,160700,56589215,2150,2150,2150,2150,0
20230918,160600,56589215,2150,2150,2150,2150,0
20230918,160500,56589215,2150,2150,2150,2150,0
20230918,160400,56589215,2150,2150,2150,2150,0
20230918,160300,56589215,2150,2150,2150,2150,0
20230918,160200,56589215,2150,2150,2150,2150,0
20230918,160100,56589215,2150,2150,2150,2150,0
20230918,160000,56589215,2150,2150,2150,2150,0
20230918,155900,56589215,2150,2150,2150,2150,0
20230918,155800,56589215,2150,2150,2150,2150,0
20230918,155700,56589215,2150,2150,2150,2150,0
20230918,155600,56589215,2150,2150,2150,2150,0
20230918,155500,56589215,2150,2150,2150,2150,0
20230918,155400,56589215,2150,2150,2150,2150,12
20230918,155300,56589215,2150,2150,2150,2150,0
20230918,155200,56589215,2150,2150,2150,2150,0
20230918,155100,56589215,2150,2150,2150,2150,0
20230918,155000,56589215,2150,2150,2150,2150,0
20230918,154900,56589215,2150,2150,2150,2150,0
20230918,154800,56589215,2150,2150,2150,2150,0
20230918,154700,56589215,2150,2150,2150,2150,0
20230918,154600,56589215,2150,2150,2150,2150,0
20230918,154500,56589215,2150,2150,2150,2150,0
20230918,154400,56589215,2150,2150,2150,2150,0
20230918,154300,56589215,2150,2150,2150,2150,0
20230918,154200,56589215,2150,2150,2150,2150,0
20230918,154100,56589215,2150,2150,2150,2150,0
20230918,154000,56589215,2150,2150,2150,2150,0
20230918,153900,56589215,2150,2150,2150,2150,0
20230918,153800,56589215,2150,2150,2150,2150,0
20230918,153700,56589215,2150,2150,2150,2150,0
20230918,153600,56589215,2150,2150,2150,2150,0
20230918,153500,56589215,2150,2150,2150,2150,0
20230918,153400,56589215,2150,2150,2150,2150,0
20230918,153300,56589215,2150,2150,2150,2150,0
20230918,153200,56589215,2150,2150,2150,2150,0
20230918,153100,56589215,2150,2150,2150,2150,0
20230918,153000,56589215,2150,2150,2150,2150,12
20230918,152900,56563415,2150,2150,2150,2150,0
20230918,152800,56563415,2150,2150,2150,2150,0
20230918,152700,56563415,2150,2150,2150,2150,0
20230918,152600,56563415,2150,2150,2150,2150,0
20230918,152500,56563415,2150,2150,2150,2150,0
20230918,152400,56563415,2150,2150,2150,2150,0
20230918,152300,56563415,2150,2150,2150,2150,0
20230918,152200,56563415,2150,2150,2150,2150,0
20230918,152100,56563415,2150,2150,2150,2150,0
20230918,152000,56563415,2150,2150,2150,2150,0
20230918,151900,56563415,2150,2150,2150,2150,0
20230918,151800,56563415,2150,2150,2150,2150,0
20230918,151700,56563415,2150,2150,2150,2150,0
20230918,151600,56563415,2150,2150,2150,2150,0
20230918,151500,56563415,2150,2150,2150,2150,0
20230918,151400,56563415,2150,2150,2150,2150,0
20230918,151300,56563415,2150,2150,2150,2150,0
20230918,151200,56563415,2150,2150,2150,2150,0
20230918,151100,56563415,2150,2150,2150,2150,0
20230918,151000,56563415,2150,2150,2150,2150,0
20230918,150900,56563415,2150,2150,2150,2150,0
20230918,150800,56563415,2150,2150,2150,2150,100
20230918,150700,56348415,2150,2150,2150,2150,0
20230918,150600,56348415,2150,2150,2150,2150,0
20230918,150500,56348415,2150,2150,2150,2150,0
20230918,150400,56348415,2150,2150,2150,2150,0
20230918,150300,56348415,2150,2150,2150,2150,0
20230918,150200,56348415,2150,2150,2150,2150,0
20230918,150100,56348415,2150,2150,2150,2150,0
20230918,150000,56348415,2150,2150,2150,2150,0
20230918,145900,56348415,2150,2150,2150,2150,0
20230918,145800,56348415,2150,2150,2150,2150,0
20230918,145700,56348415,2150,2150,2150,2150,0
20230918,145600,56348415,2150,2150,2150,2150,0
20230918,145500,56348415,2150,2150,2150,2150,0
20230918,145400,56348415,2150,2150,2150,2150,0
20230918,145300,56348415,2150,2150,2150,2150,0
20230918,145200,56348415,2150,2150,2150,2150,0
20230918,145100,56348415,2150,2150,2150,2150,0
20230918,145000,56348415,2150,2150,2150,2150,0
20230918,144900,56348415,2150,2145,2150,2120,1040
20230918,144800,54137510,2150,2150,2150,2150,0
20230918,144700,54137510,2150,2150,2150,2150,0
20230918,144600,54137510,2150,2150,2150,2150,0
20230918,144500,54137510,2150,2150,2150,2150,0
20230918,144400,54137510,2150,2150,2150,2150,0
20230918,144300,54137510,2150,2150,2150,2150,0
20230918,144200,54137510,2150,2150,2150,2150,0
20230918,144100,54137510,2150,2150,2150,2150,0
20230918,144000,54137510,2150,2150,2150,2150,0
20230918,143900,54137510,2150,2150,2150,2150,0
20230918,143800,54137510,2150,2150,2150,2150,0
20230918,143700,54137510,2150,2150,2150,2150,0
20230918,143600,54137510,2150,2150,2150,2150,0
20230918,143500,54137510,2150,2150,2150,2150,0
20230918,143400,54137510,2150,2150,2150,2150,0
20230918,143300,54137510,2150,2150,2150,2150,0
20230918,143200,54137510,2150,2150,2150,2150,0
20230918,143100,54137510,2150,2150,2150,2150,0
20230918,143000,54137510,2150,2150,2150,2150,0
20230918,142900,54137510,2150,2150,2150,2150,0
20230918,142800,54137510,2150,2150,2150,2150,0
20230918,142700,54137510,2150,2150,2150,2150,0
20230918,142600,54137510,2150,2150,2150,2150,0
20230918,142500,54137510,2150,2150,2150,2150,0
20230918,142400,54137510,2150,2150,2150,2150,0
20230918,142300,54137510,2150,2150,2150,2150,11
20230918,142200,54113860,2145,2145,2145,2145,0
20230918,142100,54113860,2145,2145,2145,2145,0
20230918,142000,54113860,2145,2145,2145,2145,0
20230918,141900,54113860,2145,2145,2145,2145,1400
20230918,141800,51110860,2145,2140,2145,2140,3055
20230918,141700,44559560,2140,2140,2140,2140,0
20230918,141600,44559560,2140,2140,2140,2140,0
20230918,141500,44559560,2140,2140,2140,2140,0
20230918,141400,44559560,2140,2140,2140,2140,0
20230918,141300,44559560,2140,2140,2140,2140,0
20230918,141200,44559560,2140,2140,2140,2140,0
20230918,141100,44559560,2140,2140,2140,2140,0
20230918,141000,44559560,2140,2140,2140,2140,0
20230918,140900,44559560,2140,2140,2140,2140,0
20230918,140800,44559560,2140,2140,2140,2140,0
20230918,140700,44559560,2140,2140,2140,2140,0
20230918,140600,44559560,2140,2140,2140,2140,0
20230918,140500,44559560,2140,2140,2140,2140,0
20230918,140400,44559560,2140,2140,2140,2140,10
20230918,140300,44538160,2130,2130,2130,2130,498
20230918,140200,43477420,2140,2140,2140,2140,0
20230918,140100,43477420,2140,2140,2140,2140,0
20230918,140000,43477420,2140,2140,2140,2140,0
20230918,135900,43477420,2140,2140,2140,2140,0
20230918,135800,43477420,2140,2140,2140,2140,0
20230918,135700,43477420,2140,2140,2140,2140,0
20230918,135600,43477420,2140,2140,2140,2140,0
20230918,135500,43477420,2140,2140,2140,2140,0
20230918,135400,43477420,2140,2140,2140,2140,0
20230918,135300,43477420,2140,2140,2140,2140,0
20230918,135200,43477420,2140,2140,2140,2140,0
20230918,135100,43477420,2140,2140,2140,2140,0
20230918,135000,43477420,2140,2140,2140,2140,0
20230918,134900,43477420,2140,2140,2140,2140,0
20230918,134800,43477420,2140,2140,2140,2140,0
20230918,134700,43477420,2140,2140,2140,2140,0
20230918,134600,43477420,2140,2140,2140,2140,0
20230918,134500,43477420,2140,2140,2140,2140,0
20230918,134400,43477420,2140,2140,2140,2140,0
20230918,134300,43477420,2140,2140,2140,2140,0
20230918,134200,43477420,2140,2140,2140,2140,0
20230918,134100,43477420,2140,2140,2140,2140,0
20230918,134000,43477420,2140,2140,2140,2140,0
20230918,133900,43477420,2140,2140,2140,2140,0
20230918,133800,43477420,2140,2140,2140,2140,0
20230918,133700,43477420,2140,2140,2140,2140,0
20230918,133600,43477420,2140,2140,2140,2140,0
20230918,133500,43477420,2140,2140,2140,2140,0
20230918,133400,43477420,2140,2140,2140,2140,0
20230918,133300,43477420,2140,2140,2140,2140,0
20230918,133200,43477420,2140,2140,2140,2140,0
20230918,133100,43477420,2140,2140,2140,2140,0
20230918,133000,43477420,2140,2140,2140,2140,0
20230918,132900,43477420,2140,2140,2140,2140,0
20230918,132800,43477420,2140,2140,2140,2140,0
20230918,132700,43477420,2140,2140,2140,2140,0
20230918,132600,43477420,2140,2140,2140,2140,0
20230918,132500,43477420,2140,2140,2140,2140,0
20230918,132400,43477420,2140,2140,2140,2140,0
20230918,132300,43477420,2140,2140,2140,2140,0
20230918,132200,43477420,2140,2140,2140,2140,0
20230918,132100,43477420,2140,2140,2140,2140,0
20230918,132000,43477420,2140,2140,2140,2140,0
20230918,131900,43477420,2140,2140,2140,2140,0
20230918,131800,43477420,2140,2140,2140,2140,0
20230918,131700,43477420,2140,2140,2140,2140,0
20230918,131600,43477420,2140,2140,2140,2140,0
20230918,131500,43477420,2140,2140,2140,2140,0
20230918,131400,43477420,2140,2140,2140,2140,0
20230918,131300,43477420,2140,2140,2140,2140,2
20230918,131200,43473140,2145,2145,2145,2145,0
20230918,131100,43473140,2145,2145,2145,2145,0
20230918,131000,43473140,2145,2145,2145,2145,0
20230918,130900,43473140,2145,2145,2145,2145,0
20230918,130800,43473140,2145,2145,2145,2145,0
20230918,130700,43473140,2145,2145,2145,2145,0
20230918,130600,43473140,2145,2145,2145,2145,0
20230918,130500,43473140,2145,2145,2145,2145,0
20230918,130400,43473140,2145,2145,2145,2145,0
20230918,130300,43473140,2145,2145,2145,2145,0
20230918,130200,43473140,2145,2145,2145,2145,0
20230918,130100,43473140,2145,2145,2145,2145,0
20230918,130000,43473140,2145,2145,2145,2145,0
20230918,125900,43473140,2145,2145,2145,2145,0
20230918,125800,43473140,2145,2145,2145,2145,0
20230918,125700,43473140,2145,2145,2145,2145,0
20230918,125600,43473140,2145,2145,2145,2145,0
20230918,125500,43473140,2145,2145,2145,2145,0
20230918,125400,43473140,2145,2145,2145,2145,0
20230918,125300,43473140,2145,2145,2145,2145,0
20230918,125200,43473140,2145,2145,2145,2145,0
20230918,125100,43473140,2145,2145,2145,2145,0
20230918,125000,43473140,2145,2145,2145,2145,0
20230918,124900,43473140,2145,2145,2145,2145,0
20230918,124800,43473140,2145,2145,2145,2145,0
20230918,124700,43473140,2145,2145,2145,2145,0
20230918,124600,43473140,2145,2145,2145,2145,0
20230918,124500,43473140,2145,2145,2145,2145,0
20230918,124400,43473140,2145,2145,2145,2145,10
20230918,124300,43451690,2140,2140,2140,2140,0
20230918,124200,43451690,2140,2140,2140,2140,0
20230918,124100,43451690,2140,2140,2140,2140,0
20230918,124000,43451690,2140,2140,2140,2140,0
20230918,123900,43451690,2140,2140,2140,2140,0
20230918,123800,43451690,2140,2140,2140,2140,0
20230918,123700,43451690,2140,2140,2140,2140,0
20230918,123600,43451690,2140,2140,2140,2140,0
20230918,123500,43451690,2140,2140,2140,2140,0
20230918,123400,43451690,2140,2140,2140,2140,0
20230918,123300,43451690,2140,2140,2140,2140,0
20230918,123200,43451690,2140,2140,2140,2140,0
20230918,123100,43451690,2140,2140,2140,2140,0
20230918,123000,43451690,2140,2140,2140,2140,0
20230918,122900,43451690,2140,2140,2140,2140,0
20230918,122800,43451690,2140,2140,2140,2140,0
20230918,122700,43451690,2140,2140,2140,2140,0
20230918,122600,43451690,2140,2140,2140,2140,0
20230918,122500,43451690,2140,2140,2140,2140,0
20230918,122400,43451690,2140,2140,2140,2140,0
20230918,122300,43451690,2140,2140,2140,2140,0
20230918,122200,43451690,2140,2140,2140,2140,0
20230918,122100,43451690,2140,2140,2140,2140,0
20230918,122000,43451690,2140,2140,2140,2140,0
20230918,121900,43451690,2140,2140,2140,2140,0
20230918,121800,43451690,2140,2140,2140,2140,0
20230918,121700,43451690,2140,2140,2140,2140,0
20230918,121600,43451690,2140,2140,2140,2140,0
20230918,121500,43451690,2140,2140,2140,2140,0
20230918,121400,43451690,2140,2140,2140,2140,0
20230918,121300,43451690,2140,2140,2140,2140,0
20230918,121200,43451690,2140,2140,2140,2140,0
20230918,121100,43451690,2140,2140,2140,2140,0
20230918,121000,43451690,2140,2140,2140,2140,0
20230918,120900,43451690,2140,2140,2140,2140,0
20230918,120800,43451690,2140,2140,2140,2140,0
20230918,120700,43451690,2140,2140,2140,2140,0
20230918,120600,43451690,2140,2140,2140,2140,0
20230918,120500,43451690,2140,2140,2140,2140,0
20230918,120400,43451690,2140,2140,2140,2140,0
20230918,120300,43451690,2140,2140,2140,2140,0
20230918,120200,43451690,2140,2140,2140,2140,47
20230918,120100,43351110,2145,2145,2145,2145,0
20230918,120000,43351110,2145,2145,2145,2145,0
20230918,115900,43351110,2145,2145,2145,2145,0
20230918,115800,43351110,2145,2145,2145,2145,0
20230918,115700,43351110,2145,2145,2145,2145,0
20230918,115600,43351110,2145,2145,2145,2145,0
20230918,115500,43351110,2145,2145,2145,2145,0
20230918,115400,43351110,2145,2145,2145,2145,0
20230918,115300,43351110,2145,2145,2145,2145,0
20230918,115200,43351110,2145,2145,2145,2145,0
20230918,115100,43351110,2145,2145,2145,2145,0
20230918,115000,43351110,2145,2145,2145,2145,0
20230918,114900,43351110,2145,2145,2145,2145,0
20230918,114800,43351110,2145,2145,2145,2145,0
20230918,114700,43351110,2145,2145,2145,2145,0
20230918,114600,43351110,2145,2145,2145,2145,0
20230918,114500,43351110,2145,2145,2145,2145,0
20230918,114400,43351110,2145,2145,2145,2145,0
20230918,114300,43351110,2145,2145,2145,2145,250
20230918,114200,42814860,2145,2145,2145,2145,0
20230918,114100,42814860,2145,2145,2145,2145,0
20230918,114000,42814860,2145,2145,2145,2145,0
20230918,113900,42814860,2145,2145,2145,2145,0
20230918,113800,42814860,2145,2140,2145,2140,4301
20230918,113700,33610715,2140,2140,2140,2140,0
20230918,113600,33610715,2140,2140,2140,2140,0
20230918,113500,33610715,2140,2140,2140,2140,47
20230918,113400,33510135,2140,2140,2140,2140,0
20230918,113300,33510135,2140,2140,2140,2140,0
20230918,113200,33510135,2140,2140,2140,2140,0
20230918,113100,33510135,2140,2140,2140,2140,0
20230918,113000,33510135,2140,2140,2140,2140,0
20230918,112900,33510135,2140,2140,2140,2140,0
20230918,112800,33510135,2140,2140,2140,2140,0
20230918,112700,33510135,2140,2140,2140,2140,0
20230918,112600,33510135,2140,2140,2140,2140,0
20230918,112500,33510135,2140,2140,2140,2140,500
20230918,112400,32440135,2145,2145,2145,2145,0
20230918,112300,32440135,2145,2145,2145,2145,0
20230918,112200,32440135,2145,2145,2145,2145,0
20230918,112100,32440135,2145,2145,2145,2145,0
20230918,112000,32440135,2145,2145,2145,2145,0
20230918,111900,32440135,2145,2145,2145,2145,0
20230918,111800,32440135,2145,2145,2145,2145,0
20230918,111700,32440135,2145,2145,2145,2145,0
20230918,111600,32440135,2145,2145,2145,2145,0
20230918,111500,32440135,2145,2145,2145,2145,0
20230918,111400,32440135,2145,2145,2145,2145,0
20230918,111300,32440135,2145,2145,2145,2145,0
20230918,111200,32440135,2145,2145,2145,2145,0
20230918,111100,32440135,2145,2145,2145,2145,0
20230918,111000,32440135,2145,2145,2145,2145,0
20230918,110900,32440135,2145,2145,2145,2145,0
20230918,110800,32440135,2145,2145,2145,2145,0
20230918,110700,32440135,2145,2145,2145,2145,0
20230918,110600,32440135,2145,2145,2145,2145,0
20230918,110500,32440135,2145,2145,2145,2145,0
20230918,110400,32440135,2145,2145,2145,2145,0
20230918,110300,32440135,2145,2145,2145,2145,0
20230918,110200,32440135,2145,2145,2145,2145,0
20230918,110100,32440135,2145,2145,2145,2145,0
20230918,110000,32440135,2145,2145,2145,2145,0
20230918,105900,32440135,2145,2145,2145,2145,0
20230918,105800,32440135,2145,2145,2145,2145,0
20230918,105700,32440135,2145,2145,2145,2145,0
20230918,105600,32440135,2145,2135,2145,2135,5114
20230918,105500,21507020,2135,2135,2135,2135,0
20230918,105400,21507020,2135,2135,2135,2135,0
20230918,105300,21507020,2135,2135,2135,2135,0
20230918,105200,21507020,2135,2135,2135,2135,0
20230918,105100,21507020,2135,2135,2135,2135,0
20230918,105000,21507020,2135,2135,2135,2135,0
20230918,104900,21507020,2135,2135,2135,2135,0
20230918,104800,21507020,2135,2135,2135,2135,0
20230918,104700,21507020,2135,2135,2135,2135,0
20230918,104600,21507020,2135,2135,2135,2135,0
20230918,104500,21507020,2135,2135,2135,2135,0
20230918,104400,21507020,2135,2135,2135,2135,0
20230918,104300,21507020,2135,2135,2135,2135,0
20230918,104200,21507020,2135,2135,2135,2135,0
20230918,104100,21507020,2135,2135,2135,2135,0
20230918,104000,21507020,2135,2135,2135,2135,0
20230918,103900,21507020,2135,2135,2135,2135,0
20230918,103800,21507020,2135,2135,2135,2135,0
20230918,103700,21507020,2135,2135,2135,2135,0
20230918,103600,21507020,2135,2135,2135,2135,0
20230918,103500,21507020,2135,2135,2135,2135,0
20230918,103400,21507020,2135,2135,2135,2135,0
20230918,103300,21507020,2135,2135,2135,2135,0
20230918,103200,21507020,2135,2135,2135,2135,0
20230918,103100,21507020,2135,2135,2135,2135,0
20230918,103000,21507020,2135,2135,2135,2135,0
20230918,102900,21507020,2135,2135,2135,2135,0
20230918,102800,21507020,2135,2135,2135,2135,0
20230918,102700,21507020,2135,2135,2135,2135,0
20230918,102600,21507020,2135,2135,2135,2135,0
20230918,102500,21507020,2135,2135,2135,2135,0
20230918,102400,21507020,2135,2135,2135,2135,0
20230918,102300,21507020,2135,2135,2135,2135,0
20230918,102200,21507020,2135,2135,2135,2135,0
20230918,102100,21507020,2135,2135,2135,2135,0
20230918,102000,21507020,2135,2135,2135,2135,0
20230918,101900,21507020,2135,2135,2135,2135,0
20230918,101800,21507020,2135,2135,2135,2135,0
20230918,101700,21507020,2135,2135,2135,2135,0
20230918,101600,21507020,2135,2135,2135,2135,0
20230918,101500,21507020,2135,2135,2135,2135,0
20230918,101400,21507020,2135,2135,2135,2135,0
20230918,101300,21507020,2135,2135,2135,2135,0
20230918,101200,21507020,2135,2135,2135,2135,0
20230918,101100,21507020,2135,2135,2135,2135,0
20230918,101000,21507020,2135,2135,2135,2135,0
20230918,100900,21507020,2135,2135,2135,2135,0
20230918,100800,21507020,2135,2135,2135,2135,0
20230918,100700,21507020,2135,2135,2135,2135,0
20230918,100600,21507020,2135,2135,2135,2135,10
20230918,100500,21485670,2125,2125,2125,2125,81
20230918,100400,21313545,2135,2135,2135,2135,0
20230918,100300,21313545,2135,2135,2135,2135,0
20230918,100200,21313545,2135,2135,2135,2135,0
20230918,100100,21313545,2135,2135,2135,2135,0
20230918,100000,21313545,2135,2135,2135,2135,0
20230918,095900,21313545,2135,2135,2135,2135,0
20230918,095800,21313545,2135,2135,2135,2135,0
20230918,095700,21313545,2135,2135,2135,2135,0
20230918,095600,21313545,2135,2135,2135,2135,0
20230918,095500,21313545,2135,2135,2135,2135,0
20230918,095400,21313545,2135,2135,2135,2135,0
20230918,095300,21313545,2135,2135,2135,2135,0
20230918,095200,21313545,2135,2135,2135,2135,0
20230918,095100,21313545,2135,2135,2135,2135,0
20230918,095000,21313545,2135,2135,2135,2135,0
20230918,094900,21313545,2135,2135,2135,2135,0
20230918,094800,21313545,2135,2135,2135,2135,0
20230918,094700,21313545,2135,2135,2135,2135,0
20230918,094600,21313545,2135,2135,2135,2135,0
20230918,094500,21313545,2135,2135,2135,2135,0
20230918,094400,21313545,2135,2135,2135,2135,0
20230918,094300,21313545,2135,2135,2135,2135,0
20230918,094200,21313545,2135,2135,2135,2135,0
20230918,094100,21313545,2135,2135,2135,2135,16
20230918,094000,21279385,2140,2140,2140,2140,0
20230918,093900,21279385,2140,2140,2140,2140,0
20230918,093800,21279385,2140,2140,2140,2140,0
20230918,093700,21279385,2140,2140,2140,2140,0
20230918,093600,21279385,2140,2140,2140,2140,0
20230918,093500,21279385,2140,2140,2140,2140,0
20230918,093400,21279385,2140,2140,2140,2140,10
20230918,093300,21257985,2135,2135,2135,2135,10
20230918,093200,21236635,2140,2140,2140,2140,10
20230918,093100,21215235,2105,2135,2135,2105,10000
20230918,093000,121270,2140,2140,2140,2140,0
20230918,092900,121270,2140,2140,2140,2140,0
20230918,092800,121270,2140,2140,2140,2140,0
20230918,092700,121270,2140,2140,2140,2140,0
20230918,092600,121270,2140,2140,2140,2140,0
20230918,092500,121270,2140,2140,2140,2140,0
20230918,092400,121270,2140,2140,2140,2140,0
20230918,092300,121270,2140,2140,2140,2140,0
20230918,092200,121270,2140,2140,2140,2140,0
20230918,092100,121270,2140,2140,2140,2140,0
20230918,092000,121270,2140,2140,2140,2140,0
20230918,091900,121270,2140,2140,2140,2140,0
20230918,091800,121270,2140,2140,2140,2140,0
20230918,091700,121270,2140,2140,2140,2140,0
20230918,091600,121270,2140,2140,2140,2140,0
20230918,091500,121270,2140,2140,2140,2140,0
20230918,091400,121270,2140,2140,2140,2140,0
20230918,091300,121270,2140,2125,2140,2125,57
20230918,091200,0,2140,2140,2140,2140,0
20230918,091100,0,2140,2140,2140,2140,0
20230918,091000,0,2140,2140,2140,2140,0
20230918,090900,0,2140,2140,2140,2140,0
20230918,090800,0,2140,2140,2140,2140,0
20230918,090700,0,2140,2140,2140,2140,0
20230918,090600,0,2140,2140,2140,2140,0
20230918,090500,0,2140,2140,2140,2140,0
20230918,090400,0,2140,2140,2140,2140,0
20230918,090300,0,2140,2140,2140,2140,0
20230918,090200,0,2140,2140,2140,2140,0
20230918,090100,0,2140,2140,2140,2140,0
20230918,090000,0,2140,2140,2140,2140,0