stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,210200,51756225,2160,2160,2160,2160,22
20230926,210100,51756225,2160,2160,2160,2160,0
20230926,210000,51756225,2160,2160,2160,2160,0
20230926,205900,51756225,2160,2160,2160,2160,0
20230926,205800,51756225,2160,2160,2160,2160,0
20230926,205700,51756225,2160,2160,2160,2160,0
20230926,205600,51756225,2160,2160,2160,2160,0
20230926,205500,51756225,2160,2160,2160,2160,0
20230926,205400,51756225,2160,2160,2160,2160,0
20230926,205300,51756225,2160,2160,2160,2160,0
20230926,205200,51756225,2160,2160,2160,2160,0
20230926,205100,51756225,2160,2160,2160,2160,0
20230926,205000,51756225,2160,2160,2160,2160,0
20230926,204900,51756225,2160,2160,2160,2160,0
20230926,204800,51756225,2160,2160,2160,2160,0
20230926,204700,51756225,2160,2160,2160,2160,0
20230926,204600,51756225,2160,2160,2160,2160,0
20230926,204500,51756225,2160,2160,2160,2160,0
20230926,204400,51756225,2160,2160,2160,2160,0
20230926,204300,51756225,2160,2160,2160,2160,0
20230926,204200,51756225,2160,2160,2160,2160,0
20230926,204100,51756225,2160,2160,2160,2160,0
20230926,204000,51756225,2160,2160,2160,2160,0
20230926,203900,51756225,2160,2160,2160,2160,0
20230926,203800,51756225,2160,2160,2160,2160,0
20230926,203700,51756225,2160,2160,2160,2160,0
20230926,203600,51756225,2160,2160,2160,2160,0
20230926,203500,51756225,2160,2160,2160,2160,0
20230926,203400,51756225,2160,2160,2160,2160,0
20230926,203300,51756225,2160,2160,2160,2160,0
20230926,203200,51756225,2160,2160,2160,2160,22
20230926,203100,51756225,2160,2160,2160,2160,0
20230926,203000,51756225,2160,2160,2160,2160,0
20230926,202900,51756225,2160,2160,2160,2160,0
20230926,202800,51756225,2160,2160,2160,2160,0
20230926,202700,51756225,2160,2160,2160,2160,0
20230926,202600,51756225,2160,2160,2160,2160,0
20230926,202500,51756225,2160,2160,2160,2160,0
20230926,202400,51756225,2160,2160,2160,2160,0
20230926,202300,51756225,2160,2160,2160,2160,0
20230926,202200,51756225,2160,2160,2160,2160,0
20230926,202100,51756225,2160,2160,2160,2160,0
20230926,202000,51756225,2160,2160,2160,2160,0
20230926,201900,51756225,2160,2160,2160,2160,0
20230926,201800,51756225,2160,2160,2160,2160,0
20230926,201700,51756225,2160,2160,2160,2160,0
20230926,201600,51756225,2160,2160,2160,2160,0
20230926,201500,51756225,2160,2160,2160,2160,0
20230926,201400,51756225,2160,2160,2160,2160,0
20230926,201300,51756225,2160,2160,2160,2160,0
20230926,201200,51756225,2160,2160,2160,2160,0
20230926,201100,51756225,2160,2160,2160,2160,0
20230926,201000,51756225,2160,2160,2160,2160,0
20230926,200900,51756225,2160,2160,2160,2160,0
20230926,200800,51756225,2160,2160,2160,2160,0
20230926,200700,51756225,2160,2160,2160,2160,0
20230926,200600,51756225,2160,2160,2160,2160,0
20230926,200500,51756225,2160,2160,2160,2160,0
20230926,200400,51756225,2160,2160,2160,2160,0
20230926,200300,51756225,2160,2160,2160,2160,0
20230926,200200,51756225,2160,2160,2160,2160,22
20230926,200100,51756225,2160,2160,2160,2160,0
20230926,200000,51756225,2160,2160,2160,2160,0
20230926,195900,51756225,2160,2160,2160,2160,0
20230926,195800,51756225,2160,2160,2160,2160,0
20230926,195700,51756225,2160,2160,2160,2160,0
20230926,195600,51756225,2160,2160,2160,2160,0
20230926,195500,51756225,2160,2160,2160,2160,0
20230926,195400,51756225,2160,2160,2160,2160,0
20230926,195300,51756225,2160,2160,2160,2160,0
20230926,195200,51756225,2160,2160,2160,2160,0
20230926,195100,51756225,2160,2160,2160,2160,0
20230926,195000,51756225,2160,2160,2160,2160,0
20230926,194900,51756225,2160,2160,2160,2160,0
20230926,194800,51756225,2160,2160,2160,2160,0
20230926,194700,51756225,2160,2160,2160,2160,0
20230926,194600,51756225,2160,2160,2160,2160,0
20230926,194500,51756225,2160,2160,2160,2160,0
20230926,194400,51756225,2160,2160,2160,2160,0
20230926,194300,51756225,2160,2160,2160,2160,0
20230926,194200,51756225,2160,2160,2160,2160,0
20230926,194100,51756225,2160,2160,2160,2160,0
20230926,194000,51756225,2160,2160,2160,2160,0
20230926,193900,51756225,2160,2160,2160,2160,0
20230926,193800,51756225,2160,2160,2160,2160,0
20230926,193700,51756225,2160,2160,2160,2160,0
20230926,193600,51756225,2160,2160,2160,2160,0
20230926,193500,51756225,2160,2160,2160,2160,0
20230926,193400,51756225,2160,2160,2160,2160,0
20230926,193300,51756225,2160,2160,2160,2160,0
20230926,193200,51756225,2160,2160,2160,2160,22
20230926,193100,51756225,2160,2160,2160,2160,0
20230926,193000,51756225,2160,2160,2160,2160,0
20230926,192900,51756225,2160,2160,2160,2160,0
20230926,192800,51756225,2160,2160,2160,2160,0
20230926,192700,51756225,2160,2160,2160,2160,0
20230926,192600,51756225,2160,2160,2160,2160,0
20230926,192500,51756225,2160,2160,2160,2160,0
20230926,192400,51756225,2160,2160,2160,2160,0
20230926,192300,51756225,2160,2160,2160,2160,0
20230926,192200,51756225,2160,2160,2160,2160,0
20230926,192100,51756225,2160,2160,2160,2160,0
20230926,192000,51756225,2160,2160,2160,2160,0
20230926,191900,51756225,2160,2160,2160,2160,0
20230926,191800,51756225,2160,2160,2160,2160,0
20230926,191700,51756225,2160,2160,2160,2160,0
20230926,191600,51756225,2160,2160,2160,2160,0
20230926,191500,51756225,2160,2160,2160,2160,0
20230926,191400,51756225,2160,2160,2160,2160,0
20230926,191300,51756225,2160,2160,2160,2160,0
20230926,191200,51756225,2160,2160,2160,2160,0
20230926,191100,51756225,2160,2160,2160,2160,0
20230926,191000,51756225,2160,2160,2160,2160,0
20230926,190900,51756225,2160,2160,2160,2160,0
20230926,190800,51756225,2160,2160,2160,2160,0
20230926,190700,51756225,2160,2160,2160,2160,0
20230926,190600,51756225,2160,2160,2160,2160,0
20230926,190500,51756225,2160,2160,2160,2160,0
20230926,190400,51756225,2160,2160,2160,2160,0
20230926,190300,51756225,2160,2160,2160,2160,0
20230926,190200,51756225,2160,2160,2160,2160,22
20230926,190100,51756225,2160,2160,2160,2160,0
20230926,190000,51756225,2160,2160,2160,2160,0
20230926,185900,51756225,2160,2160,2160,2160,0
20230926,185800,51756225,2160,2160,2160,2160,0
20230926,185700,51756225,2160,2160,2160,2160,0
20230926,185600,51756225,2160,2160,2160,2160,0
20230926,185500,51756225,2160,2160,2160,2160,0
20230926,185400,51756225,2160,2160,2160,2160,0
20230926,185300,51756225,2160,2160,2160,2160,0
20230926,185200,51756225,2160,2160,2160,2160,0
20230926,185100,51756225,2160,2160,2160,2160,0
20230926,185000,51756225,2160,2160,2160,2160,0
20230926,184900,51756225,2160,2160,2160,2160,0
20230926,184800,51756225,2160,2160,2160,2160,0
20230926,184700,51756225,2160,2160,2160,2160,0
20230926,184600,51756225,2160,2160,2160,2160,0
20230926,184500,51756225,2160,2160,2160,2160,0
20230926,184400,51756225,2160,2160,2160,2160,0
20230926,184300,51756225,2160,2160,2160,2160,0
20230926,184200,51756225,2160,2160,2160,2160,0
20230926,184100,51756225,2160,2160,2160,2160,0
20230926,184000,51756225,2160,2160,2160,2160,0
20230926,183900,51756225,2160,2160,2160,2160,0
20230926,183800,51756225,2160,2160,2160,2160,0
20230926,183700,51756225,2160,2160,2160,2160,0
20230926,183600,51756225,2160,2160,2160,2160,0
20230926,183500,51756225,2160,2160,2160,2160,0
20230926,183400,51756225,2160,2160,2160,2160,0
20230926,183300,51756225,2160,2160,2160,2160,0
20230926,183200,51756225,2160,2160,2160,2160,22
20230926,183100,51756225,2160,2160,2160,2160,0
20230926,183000,51756225,2160,2160,2160,2160,0
20230926,182900,51756225,2160,2160,2160,2160,0
20230926,182800,51756225,2160,2160,2160,2160,0
20230926,182700,51756225,2160,2160,2160,2160,0
20230926,182600,51756225,2160,2160,2160,2160,0
20230926,182500,51756225,2160,2160,2160,2160,0
20230926,182400,51756225,2160,2160,2160,2160,0
20230926,182300,51756225,2160,2160,2160,2160,0
20230926,182200,51756225,2160,2160,2160,2160,0
20230926,182100,51756225,2160,2160,2160,2160,0
20230926,182000,51756225,2160,2160,2160,2160,0
20230926,181900,51756225,2160,2160,2160,2160,0
20230926,181800,51756225,2160,2160,2160,2160,0
20230926,181700,51756225,2160,2160,2160,2160,0
20230926,181600,51756225,2160,2160,2160,2160,0
20230926,181500,51756225,2160,2160,2160,2160,0
20230926,181400,51756225,2160,2160,2160,2160,0
20230926,181300,51756225,2160,2160,2160,2160,0
20230926,181200,51756225,2160,2160,2160,2160,0
20230926,181100,51756225,2160,2160,2160,2160,0
20230926,181000,51756225,2160,2160,2160,2160,0
20230926,180900,51756225,2160,2160,2160,2160,0
20230926,180800,51756225,2160,2160,2160,2160,0
20230926,180700,51756225,2160,2160,2160,2160,0
20230926,180600,51756225,2160,2160,2160,2160,0
20230926,180500,51756225,2160,2160,2160,2160,0
20230926,180400,51756225,2160,2160,2160,2160,0
20230926,180300,51756225,2160,2160,2160,2160,0
20230926,180200,51756225,2160,2160,2160,2160,22
20230926,180100,51756225,2160,2160,2160,2160,0
20230926,180000,51756225,2160,2160,2160,2160,0
20230926,175900,51756225,2160,2160,2160,2160,0
20230926,175800,51756225,2160,2160,2160,2160,0
20230926,175700,51756225,2160,2160,2160,2160,0
20230926,175600,51756225,2160,2160,2160,2160,0
20230926,175500,51756225,2160,2160,2160,2160,0
20230926,175400,51756225,2160,2160,2160,2160,0
20230926,175300,51756225,2160,2160,2160,2160,0
20230926,175200,51756225,2160,2160,2160,2160,0
20230926,175100,51756225,2160,2160,2160,2160,0
20230926,175000,51756225,2160,2160,2160,2160,0
20230926,174900,51756225,2160,2160,2160,2160,0
20230926,174800,51756225,2160,2160,2160,2160,0
20230926,174700,51756225,2160,2160,2160,2160,0
20230926,174600,51756225,2160,2160,2160,2160,0
20230926,174500,51756225,2160,2160,2160,2160,0
20230926,174400,51756225,2160,2160,2160,2160,0
20230926,174300,51756225,2160,2160,2160,2160,0
20230926,174200,51756225,2160,2160,2160,2160,0
20230926,174100,51756225,2160,2160,2160,2160,0
20230926,174000,51756225,2160,2160,2160,2160,0
20230926,173900,51756225,2160,2160,2160,2160,0
20230926,173800,51756225,2160,2160,2160,2160,0
20230926,173700,51756225,2160,2160,2160,2160,0
20230926,173600,51756225,2160,2160,2160,2160,0
20230926,173500,51756225,2160,2160,2160,2160,0
20230926,173400,51756225,2160,2160,2160,2160,0
20230926,173300,51756225,2160,2160,2160,2160,0
20230926,173200,51756225,2160,2160,2160,2160,22
20230926,173100,51756225,2160,2160,2160,2160,0
20230926,173000,51756225,2160,2160,2160,2160,0
20230926,172900,51756225,2160,2160,2160,2160,0
20230926,172800,51756225,2160,2160,2160,2160,0
20230926,172700,51756225,2160,2160,2160,2160,0
20230926,172600,51756225,2160,2160,2160,2160,0
20230926,172500,51756225,2160,2160,2160,2160,0
20230926,172400,51756225,2160,2160,2160,2160,0
20230926,172300,51756225,2160,2160,2160,2160,0
20230926,172200,51756225,2160,2160,2160,2160,0
20230926,172100,51756225,2160,2160,2160,2160,0
20230926,172000,51756225,2160,2160,2160,2160,0
20230926,171900,51756225,2160,2160,2160,2160,0
20230926,171800,51756225,2160,2160,2160,2160,0
20230926,171700,51756225,2160,2160,2160,2160,0
20230926,171600,51756225,2160,2160,2160,2160,0
20230926,171500,51756225,2160,2160,2160,2160,0
20230926,171400,51756225,2160,2160,2160,2160,0
20230926,171300,51756225,2160,2160,2160,2160,0
20230926,171200,51756225,2160,2160,2160,2160,0
20230926,171100,51756225,2160,2160,2160,2160,0
20230926,171000,51756225,2160,2160,2160,2160,0
20230926,170900,51756225,2160,2160,2160,2160,0
20230926,170800,51756225,2160,2160,2160,2160,0
20230926,170700,51756225,2160,2160,2160,2160,0
20230926,170600,51756225,2160,2160,2160,2160,0
20230926,170500,51756225,2160,2160,2160,2160,0
20230926,170400,51756225,2160,2160,2160,2160,0
20230926,170300,51756225,2160,2160,2160,2160,0
20230926,170200,51756225,2160,2160,2160,2160,22
20230926,170100,51756225,2160,2160,2160,2160,0
20230926,170000,51756225,2160,2160,2160,2160,0
20230926,165900,51756225,2160,2160,2160,2160,0
20230926,165800,51756225,2160,2160,2160,2160,0
20230926,165700,51756225,2160,2160,2160,2160,0
20230926,165600,51756225,2160,2160,2160,2160,0
20230926,165500,51756225,2160,2160,2160,2160,0
20230926,165400,51756225,2160,2160,2160,2160,0
20230926,165300,51756225,2160,2160,2160,2160,0
20230926,165200,51756225,2160,2160,2160,2160,0
20230926,165100,51756225,2160,2160,2160,2160,0
20230926,165000,51756225,2160,2160,2160,2160,0
20230926,164900,51756225,2160,2160,2160,2160,0
20230926,164800,51756225,2160,2160,2160,2160,0
20230926,164700,51756225,2160,2160,2160,2160,0
20230926,164600,51756225,2160,2160,2160,2160,0
20230926,164500,51756225,2160,2160,2160,2160,0
20230926,164400,51756225,2160,2160,2160,2160,0
20230926,164300,51756225,2160,2160,2160,2160,0
20230926,164200,51756225,2160,2160,2160,2160,0
20230926,164100,51756225,2160,2160,2160,2160,0
20230926,164000,51756225,2160,2160,2160,2160,0
20230926,163900,51756225,2160,2160,2160,2160,0
20230926,163800,51756225,2160,2160,2160,2160,0
20230926,163700,51756225,2160,2160,2160,2160,0
20230926,163600,51756225,2160,2160,2160,2160,0
20230926,163500,51756225,2160,2160,2160,2160,0
20230926,163400,51756225,2160,2160,2160,2160,0
20230926,163300,51756225,2160,2160,2160,2160,0
20230926,163200,51756225,2160,2160,2160,2160,22
20230926,163100,51756225,2160,2160,2160,2160,0
20230926,163000,51756225,2160,2160,2160,2160,0
20230926,162900,51756225,2160,2160,2160,2160,0
20230926,162800,51756225,2160,2160,2160,2160,0
20230926,162700,51756225,2160,2160,2160,2160,0
20230926,162600,51756225,2160,2160,2160,2160,0
20230926,162500,51756225,2160,2160,2160,2160,0
20230926,162400,51756225,2160,2160,2160,2160,0
20230926,162300,51756225,2160,2160,2160,2160,0
20230926,162200,51756225,2160,2160,2160,2160,0
20230926,162100,51756225,2160,2160,2160,2160,0
20230926,162000,51756225,2160,2160,2160,2160,0
20230926,161900,51756225,2160,2160,2160,2160,0
20230926,161800,51756225,2160,2160,2160,2160,0
20230926,161700,51756225,2160,2160,2160,2160,0
20230926,161600,51756225,2160,2160,2160,2160,0
20230926,161500,51756225,2160,2160,2160,2160,0
20230926,161400,51756225,2160,2160,2160,2160,0
20230926,161300,51756225,2160,2160,2160,2160,0
20230926,161200,51756225,2160,2160,2160,2160,0
20230926,161100,51756225,2160,2160,2160,2160,0
20230926,161000,51756225,2160,2160,2160,2160,0
20230926,160900,51756225,2160,2160,2160,2160,0
20230926,160800,51756225,2160,2160,2160,2160,0
20230926,160700,51756225,2160,2160,2160,2160,0
20230926,160600,51756225,2160,2160,2160,2160,0
20230926,160500,51756225,2160,2160,2160,2160,0
20230926,160400,51756225,2160,2160,2160,2160,0
20230926,160300,51756225,2160,2160,2160,2160,0
20230926,160200,51756225,2160,2160,2160,2160,22
20230926,160100,51756225,2160,2160,2160,2160,0
20230926,160000,51756225,2160,2160,2160,2160,0
20230926,155900,51756225,2160,2160,2160,2160,0
20230926,155800,51756225,2160,2160,2160,2160,0
20230926,155700,51756225,2160,2160,2160,2160,0
20230926,155600,51756225,2160,2160,2160,2160,0
20230926,155500,51756225,2160,2160,2160,2160,0
20230926,155400,51756225,2160,2160,2160,2160,0
20230926,155300,51756225,2160,2160,2160,2160,0
20230926,155200,51756225,2160,2160,2160,2160,0
20230926,155100,51756225,2160,2160,2160,2160,0
20230926,155000,51756225,2160,2160,2160,2160,0
20230926,154900,51756225,2160,2160,2160,2160,0
20230926,154800,51756225,2160,2160,2160,2160,0
20230926,154700,51756225,2160,2160,2160,2160,0
20230926,154600,51756225,2160,2160,2160,2160,0
20230926,154500,51756225,2160,2160,2160,2160,0
20230926,154400,51756225,2160,2160,2160,2160,0
20230926,154300,51756225,2160,2160,2160,2160,0
20230926,154200,51756225,2160,2160,2160,2160,0
20230926,154100,51756225,2160,2160,2160,2160,0
20230926,154000,51756225,2160,2160,2160,2160,0
20230926,153900,51756225,2160,2160,2160,2160,0
20230926,153800,51756225,2160,2160,2160,2160,0
20230926,153700,51756225,2160,2160,2160,2160,0
20230926,153600,51756225,2160,2160,2160,2160,0
20230926,153500,51756225,2160,2160,2160,2160,0
20230926,153400,51756225,2160,2160,2160,2160,0
20230926,153300,51756225,2160,2160,2160,2160,0
20230926,153200,51756225,2160,2160,2160,2160,22
20230926,153100,51756225,2160,2160,2160,2160,0
20230926,153000,51756225,2160,2160,2160,2160,22
20230926,152900,51708705,2160,2160,2160,2160,0
20230926,152800,51708705,2160,2160,2160,2160,0
20230926,152700,51708705,2160,2160,2160,2160,0
20230926,152600,51708705,2160,2160,2160,2160,0
20230926,152500,51708705,2160,2160,2160,2160,0
20230926,152400,51708705,2160,2160,2160,2160,0
20230926,152300,51708705,2160,2160,2160,2160,0
20230926,152200,51708705,2160,2160,2160,2160,0
20230926,152100,51708705,2160,2160,2160,2160,0
20230926,152000,51708705,2160,2160,2160,2160,0
20230926,151900,51708705,2160,2160,2160,2160,0
20230926,151800,51708705,2160,2160,2160,2160,0
20230926,151700,51708705,2160,2160,2160,2160,34
20230926,151600,51635265,2160,2160,2160,2160,0
20230926,151500,51635265,2160,2160,2160,2160,0
20230926,151400,51635265,2160,2160,2160,2160,33
20230926,151300,51563985,2160,2160,2160,2160,0
20230926,151200,51563985,2160,2160,2160,2160,33
20230926,151100,51492705,2160,2160,2160,2160,0
20230926,151000,51492705,2160,2160,2160,2160,33
20230926,150900,51421425,2160,2160,2160,2160,0
20230926,150800,51421425,2160,2160,2160,2160,0
20230926,150700,51421425,2160,2160,2160,2160,34
20230926,150600,51347985,2160,2160,2160,2160,0
20230926,150500,51347985,2160,2160,2160,2160,33
20230926,150400,51276705,2160,2160,2160,2160,0
20230926,150300,51276705,2160,2160,2160,2160,33
20230926,150200,51205425,2160,2160,2160,2160,0
20230926,150100,51205425,2160,2160,2160,2160,34
20230926,150000,51131985,2160,2160,2160,2160,0
20230926,145900,51131985,2160,2160,2160,2160,0
20230926,145800,51131985,2160,2160,2160,2160,33
20230926,145700,51060705,2160,2160,2160,2160,0
20230926,145600,51060705,2160,2160,2160,2160,33
20230926,145500,50989425,2155,2155,2155,2155,2
20230926,145400,50985115,2155,2160,2160,2155,61
20230926,145300,50853460,2160,2160,2160,2160,3457
20230926,145200,43386340,2160,2160,2160,2160,0
20230926,145100,43386340,2160,2160,2160,2160,0
20230926,145000,43386340,2160,2160,2160,2160,0
20230926,144900,43386340,2160,2160,2160,2160,0
20230926,144800,43386340,2160,2160,2160,2160,0
20230926,144700,43386340,2160,2160,2160,2160,0
20230926,144600,43386340,2160,2160,2160,2160,0
20230926,144500,43386340,2160,2160,2160,2160,0
20230926,144400,43386340,2160,2160,2160,2160,0
20230926,144300,43386340,2160,2160,2160,2160,0
20230926,144200,43386340,2160,2160,2160,2160,0
20230926,144100,43386340,2160,2160,2160,2160,0
20230926,144000,43386340,2160,2160,2160,2160,0
20230926,143900,43386340,2160,2160,2160,2160,0
20230926,143800,43386340,2160,2160,2160,2160,0
20230926,143700,43386340,2160,2160,2160,2160,0
20230926,143600,43386340,2160,2160,2160,2160,0
20230926,143500,43386340,2160,2160,2160,2160,0
20230926,143400,43386340,2160,2160,2160,2160,0
20230926,143300,43386340,2160,2160,2160,2160,0
20230926,143200,43386340,2160,2160,2160,2160,0
20230926,143100,43386340,2160,2165,2165,2160,500
20230926,143000,42306320,2165,2165,2165,2165,0
20230926,142900,42306320,2165,2165,2165,2165,0
20230926,142800,42306320,2165,2165,2165,2165,0
20230926,142700,42306320,2165,2165,2165,2165,0
20230926,142600,42306320,2165,2165,2165,2165,0
20230926,142500,42306320,2165,2165,2165,2165,0
20230926,142400,42306320,2165,2165,2165,2165,0
20230926,142300,42306320,2165,2165,2165,2165,0
20230926,142200,42306320,2165,2165,2165,2165,0
20230926,142100,42306320,2165,2165,2165,2165,0
20230926,142000,42306320,2165,2165,2165,2165,0
20230926,141900,42306320,2165,2165,2165,2165,0
20230926,141800,42306320,2165,2165,2165,2165,0
20230926,141700,42306320,2165,2165,2165,2165,0
20230926,141600,42306320,2165,2165,2165,2165,1
20230926,141500,42304155,2170,2170,2170,2170,0
20230926,141400,42304155,2170,2170,2170,2170,0
20230926,141300,42304155,2170,2170,2170,2170,0
20230926,141200,42304155,2170,2170,2170,2170,0
20230926,141100,42304155,2170,2170,2170,2170,0
20230926,141000,42304155,2170,2170,2170,2170,0
20230926,140900,42304155,2170,2170,2170,2170,0
20230926,140800,42304155,2170,2170,2170,2170,0
20230926,140700,42304155,2170,2170,2170,2170,0
20230926,140600,42304155,2170,2170,2170,2170,0
20230926,140500,42304155,2170,2170,2170,2170,0
20230926,140400,42304155,2170,2170,2170,2170,0
20230926,140300,42304155,2170,2170,2170,2170,0
20230926,140200,42304155,2170,2170,2170,2170,0
20230926,140100,42304155,2170,2170,2170,2170,0
20230926,140000,42304155,2170,2170,2170,2170,0
20230926,135900,42304155,2170,2170,2170,2170,0
20230926,135800,42304155,2170,2170,2170,2170,0
20230926,135700,42304155,2170,2170,2170,2170,0
20230926,135600,42304155,2170,2170,2170,2170,0
20230926,135500,42304155,2170,2170,2170,2170,0
20230926,135400,42304155,2170,2170,2170,2170,0
20230926,135300,42304155,2170,2170,2170,2170,0
20230926,135200,42304155,2170,2170,2170,2170,0
20230926,135100,42304155,2170,2170,2170,2170,0
20230926,135000,42304155,2170,2170,2170,2170,0
20230926,134900,42304155,2170,2170,2170,2170,0
20230926,134800,42304155,2170,2170,2170,2170,0
20230926,134700,42304155,2170,2170,2170,2170,0
20230926,134600,42304155,2170,2170,2170,2170,0
20230926,134500,42304155,2170,2170,2170,2170,0
20230926,134400,42304155,2170,2170,2170,2170,0
20230926,134300,42304155,2170,2170,2170,2170,0
20230926,134200,42304155,2170,2170,2170,2170,0
20230926,134100,42304155,2170,2170,2170,2170,0
20230926,134000,42304155,2170,2170,2170,2170,0
20230926,133900,42304155,2170,2170,2170,2170,0
20230926,133800,42304155,2170,2170,2170,2170,0
20230926,133700,42304155,2170,2170,2170,2170,0
20230926,133600,42304155,2170,2170,2170,2170,0
20230926,133500,42304155,2170,2170,2170,2170,0
20230926,133400,42304155,2170,2170,2170,2170,0
20230926,133300,42304155,2170,2170,2170,2170,0
20230926,133200,42304155,2170,2170,2170,2170,0
20230926,133100,42304155,2170,2170,2170,2170,0
20230926,133000,42304155,2170,2170,2170,2170,0
20230926,132900,42304155,2170,2170,2170,2170,0
20230926,132800,42304155,2170,2170,2170,2170,0
20230926,132700,42304155,2170,2170,2170,2170,0
20230926,132600,42304155,2170,2170,2170,2170,0
20230926,132500,42304155,2170,2170,2170,2170,0
20230926,132400,42304155,2170,2170,2170,2170,0
20230926,132300,42304155,2170,2170,2170,2170,0
20230926,132200,42304155,2170,2170,2170,2170,0
20230926,132100,42304155,2170,2170,2170,2170,0
20230926,132000,42304155,2170,2170,2170,2170,0
20230926,131900,42304155,2170,2170,2170,2170,0
20230926,131800,42304155,2170,2170,2170,2170,0
20230926,131700,42304155,2170,2170,2170,2170,0
20230926,131600,42304155,2170,2170,2170,2170,0
20230926,131500,42304155,2170,2170,2170,2170,0
20230926,131400,42304155,2170,2170,2170,2170,0
20230926,131300,42304155,2170,2170,2170,2170,0
20230926,131200,42304155,2170,2170,2170,2170,0
20230926,131100,42304155,2170,2170,2170,2170,0
20230926,131000,42304155,2170,2170,2170,2170,0
20230926,130900,42304155,2170,2170,2170,2170,0
20230926,130800,42304155,2170,2170,2170,2170,0
20230926,130700,42304155,2170,2170,2170,2170,0
20230926,130600,42304155,2170,2170,2170,2170,0
20230926,130500,42304155,2170,2170,2170,2170,0
20230926,130400,42304155,2170,2170,2170,2170,0
20230926,130300,42304155,2170,2170,2170,2170,0
20230926,130200,42304155,2170,2170,2170,2170,0
20230926,130100,42304155,2170,2170,2170,2170,0
20230926,130000,42304155,2170,2170,2170,2170,0
20230926,125900,42304155,2170,2170,2170,2170,0
20230926,125800,42304155,2170,2170,2170,2170,0
20230926,125700,42304155,2170,2170,2170,2170,0
20230926,125600,42304155,2170,2170,2170,2170,0
20230926,125500,42304155,2170,2170,2170,2170,0
20230926,125400,42304155,2170,2170,2170,2170,0
20230926,125300,42304155,2170,2170,2170,2170,0
20230926,125200,42304155,2170,2170,2170,2170,0
20230926,125100,42304155,2170,2170,2170,2170,0
20230926,125000,42304155,2170,2170,2170,2170,0
20230926,124900,42304155,2170,2170,2170,2170,0
20230926,124800,42304155,2170,2170,2170,2170,0
20230926,124700,42304155,2170,2170,2170,2170,0
20230926,124600,42304155,2170,2170,2170,2170,0
20230926,124500,42304155,2170,2170,2170,2170,0
20230926,124400,42304155,2170,2170,2170,2170,0
20230926,124300,42304155,2170,2170,2170,2170,0
20230926,124200,42304155,2170,2170,2170,2170,0
20230926,124100,42304155,2170,2170,2170,2170,0
20230926,124000,42304155,2170,2170,2170,2170,0
20230926,123900,42304155,2170,2170,2170,2170,0
20230926,123800,42304155,2170,2170,2170,2170,0
20230926,123700,42304155,2170,2170,2170,2170,0
20230926,123600,42304155,2170,2170,2170,2170,0
20230926,123500,42304155,2170,2170,2170,2170,0
20230926,123400,42304155,2170,2170,2170,2170,0
20230926,123300,42304155,2170,2170,2170,2170,0
20230926,123200,42304155,2170,2170,2170,2170,0
20230926,123100,42304155,2170,2170,2170,2170,0
20230926,123000,42304155,2170,2170,2170,2170,0
20230926,122900,42304155,2170,2170,2170,2170,0
20230926,122800,42304155,2170,2170,2170,2170,0
20230926,122700,42304155,2170,2170,2170,2170,0
20230926,122600,42304155,2170,2170,2170,2170,0
20230926,122500,42304155,2170,2170,2170,2170,0
20230926,122400,42304155,2170,2170,2170,2170,0
20230926,122300,42304155,2170,2170,2170,2170,0
20230926,122200,42304155,2170,2170,2170,2170,0
20230926,122100,42304155,2170,2170,2170,2170,0
20230926,122000,42304155,2170,2170,2170,2170,0
20230926,121900,42304155,2170,2170,2170,2170,0
20230926,121800,42304155,2170,2170,2170,2170,0
20230926,121700,42304155,2170,2170,2170,2170,0
20230926,121600,42304155,2170,2170,2170,2170,0
20230926,121500,42304155,2170,2170,2170,2170,0
20230926,121400,42304155,2170,2170,2170,2170,0
20230926,121300,42304155,2170,2170,2170,2170,0
20230926,121200,42304155,2170,2170,2170,2170,0
20230926,121100,42304155,2170,2170,2170,2170,0
20230926,121000,42304155,2170,2170,2170,2170,0
20230926,120900,42304155,2170,2170,2170,2170,0
20230926,120800,42304155,2170,2170,2170,2170,0
20230926,120700,42304155,2170,2170,2170,2170,0
20230926,120600,42304155,2170,2170,2170,2170,0
20230926,120500,42304155,2170,2170,2170,2170,0
20230926,120400,42304155,2170,2170,2170,2170,0
20230926,120300,42304155,2170,2170,2170,2170,0
20230926,120200,42304155,2170,2170,2170,2170,0
20230926,120100,42304155,2170,2170,2170,2170,0
20230926,120000,42304155,2170,2170,2170,2170,0
20230926,115900,42304155,2170,2170,2170,2170,0
20230926,115800,42304155,2170,2170,2170,2170,0
20230926,115700,42304155,2170,2170,2170,2170,0
20230926,115600,42304155,2170,2170,2170,2170,0
20230926,115500,42304155,2170,2170,2170,2170,0
20230926,115400,42304155,2170,2170,2170,2170,0
20230926,115300,42304155,2170,2170,2170,2170,0
20230926,115200,42304155,2170,2170,2170,2170,0
20230926,115100,42304155,2170,2170,2170,2170,0
20230926,115000,42304155,2170,2170,2170,2170,0
20230926,114900,42304155,2170,2170,2170,2170,0
20230926,114800,42304155,2170,2170,2170,2170,0
20230926,114700,42304155,2170,2170,2170,2170,0
20230926,114600,42304155,2170,2170,2170,2170,0
20230926,114500,42304155,2170,2170,2170,2170,0
20230926,114400,42304155,2170,2170,2170,2170,0
20230926,114300,42304155,2170,2170,2170,2170,0
20230926,114200,42304155,2170,2170,2170,2170,0
20230926,114100,42304155,2170,2170,2170,2170,0
20230926,114000,42304155,2170,2170,2170,2170,0
20230926,113900,42304155,2170,2170,2170,2170,0
20230926,113800,42304155,2170,2170,2170,2170,0
20230926,113700,42304155,2170,2170,2170,2170,2
20230926,113600,42299815,2165,2165,2165,2165,0
20230926,113500,42299815,2165,2165,2165,2165,0
20230926,113400,42299815,2165,2165,2165,2165,0
20230926,113300,42299815,2165,2165,2165,2165,0
20230926,113200,42299815,2165,2165,2165,2165,0
20230926,113100,42299815,2165,2170,2170,2165,2
20230926,113000,42295480,2175,2175,2175,2175,0
20230926,112900,42295480,2175,2165,2175,2165,8
20230926,112800,42278130,2160,2160,2160,2160,0
20230926,112700,42278130,2160,2160,2160,2160,0
20230926,112600,42278130,2160,2160,2160,2160,0
20230926,112500,42278130,2160,2160,2160,2160,0
20230926,112400,42278130,2160,2160,2160,2160,0
20230926,112300,42278130,2160,2160,2160,2160,499
20230926,112200,41200290,2160,2160,2160,2160,1
20230926,112100,41198130,2160,2160,2160,2160,0
20230926,112000,41198130,2160,2160,2160,2160,0
20230926,111900,41198130,2160,2160,2160,2160,0
20230926,111800,41198130,2160,2160,2160,2160,0
20230926,111700,41198130,2160,2160,2160,2160,0
20230926,111600,41198130,2160,2160,2160,2160,0
20230926,111500,41198130,2160,2160,2160,2160,0
20230926,111400,41198130,2160,2160,2160,2160,0
20230926,111300,41198130,2160,2160,2160,2160,0
20230926,111200,41198130,2160,2160,2160,2160,0
20230926,111100,41198130,2160,2160,2160,2160,0
20230926,111000,41198130,2160,2160,2160,2160,0
20230926,110900,41198130,2160,2160,2160,2160,0
20230926,110800,41198130,2160,2160,2160,2160,10
20230926,110700,41176530,2160,2160,2160,2160,1
20230926,110600,41174370,2160,2160,2160,2160,0
20230926,110500,41174370,2160,2160,2160,2160,0
20230926,110400,41174370,2160,2160,2160,2160,0
20230926,110300,41174370,2160,2160,2160,2160,0
20230926,110200,41174370,2160,2160,2160,2160,0
20230926,110100,41174370,2160,2160,2160,2160,0
20230926,110000,41174370,2160,2160,2160,2160,0
20230926,105900,41174370,2160,2160,2160,2160,0
20230926,105800,41174370,2160,2160,2160,2160,0
20230926,105700,41174370,2160,2160,2160,2160,0
20230926,105600,41174370,2160,2160,2160,2160,0
20230926,105500,41174370,2160,2160,2160,2160,0
20230926,105400,41174370,2160,2160,2160,2160,0
20230926,105300,41174370,2160,2160,2160,2160,0
20230926,105200,41174370,2160,2160,2160,2160,0
20230926,105100,41174370,2160,2160,2160,2160,0
20230926,105000,41174370,2160,2160,2160,2160,1
20230926,104900,41172210,2160,2160,2160,2160,0
20230926,104800,41172210,2160,2160,2160,2160,0
20230926,104700,41172210,2160,2160,2160,2160,0
20230926,104600,41172210,2160,2160,2160,2160,0
20230926,104500,41172210,2160,2160,2160,2160,1
20230926,104400,41170050,2160,2160,2160,2160,0
20230926,104300,41170050,2160,2160,2160,2160,0
20230926,104200,41170050,2160,2160,2160,2160,0
20230926,104100,41170050,2160,2160,2160,2160,0
20230926,104000,41170050,2160,2160,2160,2160,0
20230926,103900,41170050,2160,2160,2160,2160,0
20230926,103800,41170050,2160,2160,2160,2160,0
20230926,103700,41170050,2160,2160,2160,2160,0
20230926,103600,41170050,2160,2160,2160,2160,0
20230926,103500,41170050,2160,2160,2160,2160,0
20230926,103400,41170050,2160,2160,2160,2160,0
20230926,103300,41170050,2160,2160,2160,2160,428
20230926,103200,40245570,2160,2160,2160,2160,0
20230926,103100,40245570,2160,2160,2160,2160,0
20230926,103000,40245570,2160,2160,2160,2160,33
20230926,102900,40174290,2160,2160,2160,2160,0
20230926,102800,40174290,2160,2160,2160,2160,33
20230926,102700,40103010,2155,2155,2160,2155,3844
20230926,102600,31799980,2155,2155,2160,2155,39
20230926,102500,31715765,2160,2160,2160,2160,0
20230926,102400,31715765,2160,2160,2160,2160,33
20230926,102300,31644485,2160,2160,2160,2160,0
20230926,102200,31644485,2160,2160,2160,2160,0
20230926,102100,31644485,2160,2160,2160,2160,33
20230926,102000,31573205,2160,2160,2160,2160,0
20230926,101900,31573205,2160,2160,2160,2160,67
20230926,101800,31428485,2160,2160,2160,2160,0
20230926,101700,31428485,2160,2160,2160,2160,33
20230926,101600,31357205,2160,2160,2160,2160,0
20230926,101500,31357205,2160,2160,2160,2160,0
20230926,101400,31357205,2160,2160,2160,2160,0
20230926,101300,31357205,2160,2160,2160,2160,0
20230926,101200,31357205,2160,2160,2160,2160,99
20230926,101100,31143365,2160,2160,2160,2160,0
20230926,101000,31143365,2160,2155,2160,2155,156
20230926,100900,30806410,2160,2160,2160,2160,0
20230926,100800,30806410,2160,2160,2160,2160,34
20230926,100700,30732970,2145,2145,2145,2145,4161
20230926,100600,21807625,2145,2145,2145,2145,0
20230926,100500,21807625,2145,2145,2145,2145,0
20230926,100400,21807625,2145,2145,2145,2145,0
20230926,100300,21807625,2145,2145,2145,2145,72
20230926,100200,21653185,2140,2140,2140,2140,0
20230926,100100,21653185,2140,2140,2140,2140,28
20230926,100000,21593265,2140,2140,2140,2140,0
20230926,095900,21593265,2140,2140,2140,2140,0
20230926,095800,21593265,2140,2140,2140,2140,33
20230926,095700,21522645,2140,2140,2140,2140,0
20230926,095600,21522645,2140,2140,2140,2140,33
20230926,095500,21452025,2120,2120,2120,2120,0
20230926,095400,21452025,2120,2120,2120,2120,0
20230926,095300,21452025,2120,2145,2145,2120,9789
20230926,095200,675495,2150,2150,2150,2150,34
20230926,095100,602395,2150,2150,2150,2150,0
20230926,095000,602395,2150,2160,2160,2150,116
20230926,094900,351910,2160,2160,2160,2160,0
20230926,094800,351910,2160,2160,2160,2160,39
20230926,094700,267670,2155,2155,2155,2155,6
20230926,094600,254740,2150,2150,2150,2150,0
20230926,094500,254740,2150,2150,2150,2150,17
20230926,094400,218190,2145,2145,2145,2145,0
20230926,094300,218190,2145,2145,2145,2145,4
20230926,094200,209610,2140,2140,2140,2140,4
20230926,094100,201050,2150,2150,2150,2150,0
20230926,094000,201050,2150,2150,2150,2150,0
20230926,093900,201050,2150,2150,2150,2150,0
20230926,093800,201050,2150,2150,2150,2150,34
20230926,093700,127950,2145,2145,2145,2145,0
20230926,093600,127950,2145,2145,2145,2145,0
20230926,093500,127950,2145,2145,2145,2145,0
20230926,093400,127950,2145,2145,2145,2145,0
20230926,093300,127950,2145,2145,2145,2145,0
20230926,093200,127950,2145,2145,2145,2145,0
20230926,093100,127950,2145,2145,2145,2145,0
20230926,093000,127950,2145,2145,2145,2145,0
20230926,092900,127950,2145,2145,2145,2145,0
20230926,092800,127950,2145,2145,2145,2145,0
20230926,092700,127950,2145,2145,2145,2145,0
20230926,092600,127950,2145,2145,2145,2145,0
20230926,092500,127950,2145,2145,2145,2145,0
20230926,092400,127950,2145,2145,2145,2145,0
20230926,092300,127950,2145,2145,2145,2145,6
20230926,092200,115080,2140,2140,2140,2140,6
20230926,092100,102240,2130,2130,2130,2130,0
20230926,092000,102240,2130,2130,2130,2130,0
20230926,091900,102240,2130,2130,2130,2130,0
20230926,091800,102240,2130,2130,2130,2130,0
20230926,091700,102240,2130,2130,2130,2130,0
20230926,091600,102240,2130,2130,2130,2130,0
20230926,091500,102240,2130,2130,2130,2130,0
20230926,091400,102240,2130,2130,2130,2130,0
20230926,091300,102240,2130,2130,2130,2130,0
20230926,091200,102240,2130,2130,2130,2130,0
20230926,091100,102240,2130,2130,2130,2130,0
20230926,091000,102240,2130,2130,2130,2130,48
20230926,090900,0,2160,2160,2160,2160,0
20230926,090800,0,2160,2160,2160,2160,0
20230926,090700,0,2160,2160,2160,2160,0
20230926,090600,0,2160,2160,2160,2160,0
20230926,090500,0,2160,2160,2160,2160,0
20230926,090400,0,2160,2160,2160,2160,0
20230926,090300,0,2160,2160,2160,2160,0
20230926,090200,0,2160,2160,2160,2160,0
20230926,090100,0,2160,2160,2160,2160,0
20230926,090000,0,2160,2160,2160,2160,0