stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,210100,20139530,2170,2170,2170,2170,46
20230927,210000,20139530,2170,2170,2170,2170,0
20230927,205900,20139530,2170,2170,2170,2170,0
20230927,205800,20139530,2170,2170,2170,2170,0
20230927,205700,20139530,2170,2170,2170,2170,0
20230927,205600,20139530,2170,2170,2170,2170,0
20230927,205500,20139530,2170,2170,2170,2170,0
20230927,205400,20139530,2170,2170,2170,2170,0
20230927,205300,20139530,2170,2170,2170,2170,0
20230927,205200,20139530,2170,2170,2170,2170,0
20230927,205100,20139530,2170,2170,2170,2170,0
20230927,205000,20139530,2170,2170,2170,2170,0
20230927,204900,20139530,2170,2170,2170,2170,0
20230927,204800,20139530,2170,2170,2170,2170,0
20230927,204700,20139530,2170,2170,2170,2170,0
20230927,204600,20139530,2170,2170,2170,2170,0
20230927,204500,20139530,2170,2170,2170,2170,0
20230927,204400,20139530,2170,2170,2170,2170,0
20230927,204300,20139530,2170,2170,2170,2170,0
20230927,204200,20139530,2170,2170,2170,2170,0
20230927,204100,20139530,2170,2170,2170,2170,0
20230927,204000,20139530,2170,2170,2170,2170,0
20230927,203900,20139530,2170,2170,2170,2170,0
20230927,203800,20139530,2170,2170,2170,2170,0
20230927,203700,20139530,2170,2170,2170,2170,0
20230927,203600,20139530,2170,2170,2170,2170,0
20230927,203500,20139530,2170,2170,2170,2170,0
20230927,203400,20139530,2170,2170,2170,2170,0
20230927,203300,20139530,2170,2170,2170,2170,0
20230927,203200,20139530,2170,2170,2170,2170,0
20230927,203100,20139530,2170,2170,2170,2170,46
20230927,203000,20139530,2170,2170,2170,2170,0
20230927,202900,20139530,2170,2170,2170,2170,0
20230927,202800,20139530,2170,2170,2170,2170,0
20230927,202700,20139530,2170,2170,2170,2170,0
20230927,202600,20139530,2170,2170,2170,2170,0
20230927,202500,20139530,2170,2170,2170,2170,0
20230927,202400,20139530,2170,2170,2170,2170,0
20230927,202300,20139530,2170,2170,2170,2170,0
20230927,202200,20139530,2170,2170,2170,2170,0
20230927,202100,20139530,2170,2170,2170,2170,0
20230927,202000,20139530,2170,2170,2170,2170,0
20230927,201900,20139530,2170,2170,2170,2170,0
20230927,201800,20139530,2170,2170,2170,2170,0
20230927,201700,20139530,2170,2170,2170,2170,0
20230927,201600,20139530,2170,2170,2170,2170,0
20230927,201500,20139530,2170,2170,2170,2170,0
20230927,201400,20139530,2170,2170,2170,2170,0
20230927,201300,20139530,2170,2170,2170,2170,0
20230927,201200,20139530,2170,2170,2170,2170,0
20230927,201100,20139530,2170,2170,2170,2170,0
20230927,201000,20139530,2170,2170,2170,2170,0
20230927,200900,20139530,2170,2170,2170,2170,0
20230927,200800,20139530,2170,2170,2170,2170,0
20230927,200700,20139530,2170,2170,2170,2170,0
20230927,200600,20139530,2170,2170,2170,2170,0
20230927,200500,20139530,2170,2170,2170,2170,0
20230927,200400,20139530,2170,2170,2170,2170,0
20230927,200300,20139530,2170,2170,2170,2170,0
20230927,200200,20139530,2170,2170,2170,2170,0
20230927,200100,20139530,2170,2170,2170,2170,46
20230927,200000,20139530,2170,2170,2170,2170,0
20230927,195900,20139530,2170,2170,2170,2170,0
20230927,195800,20139530,2170,2170,2170,2170,0
20230927,195700,20139530,2170,2170,2170,2170,0
20230927,195600,20139530,2170,2170,2170,2170,0
20230927,195500,20139530,2170,2170,2170,2170,0
20230927,195400,20139530,2170,2170,2170,2170,0
20230927,195300,20139530,2170,2170,2170,2170,0
20230927,195200,20139530,2170,2170,2170,2170,0
20230927,195100,20139530,2170,2170,2170,2170,0
20230927,195000,20139530,2170,2170,2170,2170,0
20230927,194900,20139530,2170,2170,2170,2170,0
20230927,194800,20139530,2170,2170,2170,2170,0
20230927,194700,20139530,2170,2170,2170,2170,0
20230927,194600,20139530,2170,2170,2170,2170,0
20230927,194500,20139530,2170,2170,2170,2170,0
20230927,194400,20139530,2170,2170,2170,2170,0
20230927,194300,20139530,2170,2170,2170,2170,0
20230927,194200,20139530,2170,2170,2170,2170,0
20230927,194100,20139530,2170,2170,2170,2170,0
20230927,194000,20139530,2170,2170,2170,2170,0
20230927,193900,20139530,2170,2170,2170,2170,0
20230927,193800,20139530,2170,2170,2170,2170,0
20230927,193700,20139530,2170,2170,2170,2170,0
20230927,193600,20139530,2170,2170,2170,2170,0
20230927,193500,20139530,2170,2170,2170,2170,0
20230927,193400,20139530,2170,2170,2170,2170,0
20230927,193300,20139530,2170,2170,2170,2170,0
20230927,193200,20139530,2170,2170,2170,2170,0
20230927,193100,20139530,2170,2170,2170,2170,46
20230927,193000,20139530,2170,2170,2170,2170,0
20230927,192900,20139530,2170,2170,2170,2170,0
20230927,192800,20139530,2170,2170,2170,2170,0
20230927,192700,20139530,2170,2170,2170,2170,0
20230927,192600,20139530,2170,2170,2170,2170,0
20230927,192500,20139530,2170,2170,2170,2170,0
20230927,192400,20139530,2170,2170,2170,2170,0
20230927,192300,20139530,2170,2170,2170,2170,0
20230927,192200,20139530,2170,2170,2170,2170,0
20230927,192100,20139530,2170,2170,2170,2170,0
20230927,192000,20139530,2170,2170,2170,2170,0
20230927,191900,20139530,2170,2170,2170,2170,0
20230927,191800,20139530,2170,2170,2170,2170,0
20230927,191700,20139530,2170,2170,2170,2170,0
20230927,191600,20139530,2170,2170,2170,2170,0
20230927,191500,20139530,2170,2170,2170,2170,0
20230927,191400,20139530,2170,2170,2170,2170,0
20230927,191300,20139530,2170,2170,2170,2170,0
20230927,191200,20139530,2170,2170,2170,2170,0
20230927,191100,20139530,2170,2170,2170,2170,0
20230927,191000,20139530,2170,2170,2170,2170,0
20230927,190900,20139530,2170,2170,2170,2170,0
20230927,190800,20139530,2170,2170,2170,2170,0
20230927,190700,20139530,2170,2170,2170,2170,0
20230927,190600,20139530,2170,2170,2170,2170,0
20230927,190500,20139530,2170,2170,2170,2170,0
20230927,190400,20139530,2170,2170,2170,2170,0
20230927,190300,20139530,2170,2170,2170,2170,0
20230927,190200,20139530,2170,2170,2170,2170,0
20230927,190100,20139530,2170,2170,2170,2170,46
20230927,190000,20139530,2170,2170,2170,2170,0
20230927,185900,20139530,2170,2170,2170,2170,0
20230927,185800,20139530,2170,2170,2170,2170,0
20230927,185700,20139530,2170,2170,2170,2170,0
20230927,185600,20139530,2170,2170,2170,2170,0
20230927,185500,20139530,2170,2170,2170,2170,0
20230927,185400,20139530,2170,2170,2170,2170,0
20230927,185300,20139530,2170,2170,2170,2170,0
20230927,185200,20139530,2170,2170,2170,2170,0
20230927,185100,20139530,2170,2170,2170,2170,0
20230927,185000,20139530,2170,2170,2170,2170,0
20230927,184900,20139530,2170,2170,2170,2170,0
20230927,184800,20139530,2170,2170,2170,2170,0
20230927,184700,20139530,2170,2170,2170,2170,0
20230927,184600,20139530,2170,2170,2170,2170,0
20230927,184500,20139530,2170,2170,2170,2170,0
20230927,184400,20139530,2170,2170,2170,2170,0
20230927,184300,20139530,2170,2170,2170,2170,0
20230927,184200,20139530,2170,2170,2170,2170,0
20230927,184100,20139530,2170,2170,2170,2170,0
20230927,184000,20139530,2170,2170,2170,2170,0
20230927,183900,20139530,2170,2170,2170,2170,0
20230927,183800,20139530,2170,2170,2170,2170,0
20230927,183700,20139530,2170,2170,2170,2170,0
20230927,183600,20139530,2170,2170,2170,2170,0
20230927,183500,20139530,2170,2170,2170,2170,0
20230927,183400,20139530,2170,2170,2170,2170,0
20230927,183300,20139530,2170,2170,2170,2170,0
20230927,183200,20139530,2170,2170,2170,2170,0
20230927,183100,20139530,2170,2170,2170,2170,46
20230927,183000,20139530,2170,2170,2170,2170,0
20230927,182900,20139530,2170,2170,2170,2170,0
20230927,182800,20139530,2170,2170,2170,2170,0
20230927,182700,20139530,2170,2170,2170,2170,0
20230927,182600,20139530,2170,2170,2170,2170,0
20230927,182500,20139530,2170,2170,2170,2170,0
20230927,182400,20139530,2170,2170,2170,2170,0
20230927,182300,20139530,2170,2170,2170,2170,0
20230927,182200,20139530,2170,2170,2170,2170,0
20230927,182100,20139530,2170,2170,2170,2170,0
20230927,182000,20139530,2170,2170,2170,2170,0
20230927,181900,20139530,2170,2170,2170,2170,0
20230927,181800,20139530,2170,2170,2170,2170,0
20230927,181700,20139530,2170,2170,2170,2170,0
20230927,181600,20139530,2170,2170,2170,2170,0
20230927,181500,20139530,2170,2170,2170,2170,0
20230927,181400,20139530,2170,2170,2170,2170,0
20230927,181300,20139530,2170,2170,2170,2170,0
20230927,181200,20139530,2170,2170,2170,2170,0
20230927,181100,20139530,2170,2170,2170,2170,0
20230927,181000,20139530,2170,2170,2170,2170,0
20230927,180900,20139530,2170,2170,2170,2170,0
20230927,180800,20139530,2170,2170,2170,2170,0
20230927,180700,20139530,2170,2170,2170,2170,0
20230927,180600,20139530,2170,2170,2170,2170,0
20230927,180500,20139530,2170,2170,2170,2170,0
20230927,180400,20139530,2170,2170,2170,2170,0
20230927,180300,20139530,2170,2170,2170,2170,0
20230927,180200,20139530,2170,2170,2170,2170,0
20230927,180100,20139530,2170,2170,2170,2170,46
20230927,180000,20139530,2170,2170,2170,2170,0
20230927,175900,20139530,2170,2170,2170,2170,0
20230927,175800,20139530,2170,2170,2170,2170,0
20230927,175700,20139530,2170,2170,2170,2170,0
20230927,175600,20139530,2170,2170,2170,2170,0
20230927,175500,20139530,2170,2170,2170,2170,0
20230927,175400,20139530,2170,2170,2170,2170,0
20230927,175300,20139530,2170,2170,2170,2170,0
20230927,175200,20139530,2170,2170,2170,2170,0
20230927,175100,20139530,2170,2170,2170,2170,0
20230927,175000,20139530,2170,2170,2170,2170,0
20230927,174900,20139530,2170,2170,2170,2170,0
20230927,174800,20139530,2170,2170,2170,2170,0
20230927,174700,20139530,2170,2170,2170,2170,0
20230927,174600,20139530,2170,2170,2170,2170,0
20230927,174500,20139530,2170,2170,2170,2170,0
20230927,174400,20139530,2170,2170,2170,2170,0
20230927,174300,20139530,2170,2170,2170,2170,0
20230927,174200,20139530,2170,2170,2170,2170,0
20230927,174100,20139530,2170,2170,2170,2170,0
20230927,174000,20139530,2170,2170,2170,2170,0
20230927,173900,20139530,2170,2170,2170,2170,0
20230927,173800,20139530,2170,2170,2170,2170,0
20230927,173700,20139530,2170,2170,2170,2170,0
20230927,173600,20139530,2170,2170,2170,2170,0
20230927,173500,20139530,2170,2170,2170,2170,0
20230927,173400,20139530,2170,2170,2170,2170,0
20230927,173300,20139530,2170,2170,2170,2170,0
20230927,173200,20139530,2170,2170,2170,2170,0
20230927,173100,20139530,2170,2170,2170,2170,46
20230927,173000,20139530,2170,2170,2170,2170,0
20230927,172900,20139530,2170,2170,2170,2170,0
20230927,172800,20139530,2170,2170,2170,2170,0
20230927,172700,20139530,2170,2170,2170,2170,0
20230927,172600,20139530,2170,2170,2170,2170,0
20230927,172500,20139530,2170,2170,2170,2170,0
20230927,172400,20139530,2170,2170,2170,2170,0
20230927,172300,20139530,2170,2170,2170,2170,0
20230927,172200,20139530,2170,2170,2170,2170,0
20230927,172100,20139530,2170,2170,2170,2170,0
20230927,172000,20139530,2170,2170,2170,2170,0
20230927,171900,20139530,2170,2170,2170,2170,0
20230927,171800,20139530,2170,2170,2170,2170,0
20230927,171700,20139530,2170,2170,2170,2170,0
20230927,171600,20139530,2170,2170,2170,2170,0
20230927,171500,20139530,2170,2170,2170,2170,0
20230927,171400,20139530,2170,2170,2170,2170,0
20230927,171300,20139530,2170,2170,2170,2170,0
20230927,171200,20139530,2170,2170,2170,2170,0
20230927,171100,20139530,2170,2170,2170,2170,0
20230927,171000,20139530,2170,2170,2170,2170,0
20230927,170900,20139530,2170,2170,2170,2170,0
20230927,170800,20139530,2170,2170,2170,2170,0
20230927,170700,20139530,2170,2170,2170,2170,0
20230927,170600,20139530,2170,2170,2170,2170,0
20230927,170500,20139530,2170,2170,2170,2170,0
20230927,170400,20139530,2170,2170,2170,2170,0
20230927,170300,20139530,2170,2170,2170,2170,0
20230927,170200,20139530,2170,2170,2170,2170,0
20230927,170100,20139530,2170,2170,2170,2170,46
20230927,170000,20139530,2170,2170,2170,2170,0
20230927,165900,20139530,2170,2170,2170,2170,0
20230927,165800,20139530,2170,2170,2170,2170,0
20230927,165700,20139530,2170,2170,2170,2170,0
20230927,165600,20139530,2170,2170,2170,2170,0
20230927,165500,20139530,2170,2170,2170,2170,0
20230927,165400,20139530,2170,2170,2170,2170,0
20230927,165300,20139530,2170,2170,2170,2170,0
20230927,165200,20139530,2170,2170,2170,2170,0
20230927,165100,20139530,2170,2170,2170,2170,0
20230927,165000,20139530,2170,2170,2170,2170,0
20230927,164900,20139530,2170,2170,2170,2170,0
20230927,164800,20139530,2170,2170,2170,2170,0
20230927,164700,20139530,2170,2170,2170,2170,0
20230927,164600,20139530,2170,2170,2170,2170,0
20230927,164500,20139530,2170,2170,2170,2170,0
20230927,164400,20139530,2170,2170,2170,2170,0
20230927,164300,20139530,2170,2170,2170,2170,0
20230927,164200,20139530,2170,2170,2170,2170,0
20230927,164100,20139530,2170,2170,2170,2170,0
20230927,164000,20139530,2170,2170,2170,2170,0
20230927,163900,20139530,2170,2170,2170,2170,0
20230927,163800,20139530,2170,2170,2170,2170,0
20230927,163700,20139530,2170,2170,2170,2170,0
20230927,163600,20139530,2170,2170,2170,2170,0
20230927,163500,20139530,2170,2170,2170,2170,0
20230927,163400,20139530,2170,2170,2170,2170,0
20230927,163300,20139530,2170,2170,2170,2170,0
20230927,163200,20139530,2170,2170,2170,2170,0
20230927,163100,20139530,2170,2170,2170,2170,46
20230927,163000,20139530,2170,2170,2170,2170,0
20230927,162900,20139530,2170,2170,2170,2170,0
20230927,162800,20139530,2170,2170,2170,2170,0
20230927,162700,20139530,2170,2170,2170,2170,0
20230927,162600,20139530,2170,2170,2170,2170,0
20230927,162500,20139530,2170,2170,2170,2170,0
20230927,162400,20139530,2170,2170,2170,2170,0
20230927,162300,20139530,2170,2170,2170,2170,0
20230927,162200,20139530,2170,2170,2170,2170,0
20230927,162100,20139530,2170,2170,2170,2170,0
20230927,162000,20139530,2170,2170,2170,2170,0
20230927,161900,20139530,2170,2170,2170,2170,0
20230927,161800,20139530,2170,2170,2170,2170,0
20230927,161700,20139530,2170,2170,2170,2170,0
20230927,161600,20139530,2170,2170,2170,2170,0
20230927,161500,20139530,2170,2170,2170,2170,0
20230927,161400,20139530,2170,2170,2170,2170,0
20230927,161300,20139530,2170,2170,2170,2170,0
20230927,161200,20139530,2170,2170,2170,2170,0
20230927,161100,20139530,2170,2170,2170,2170,0
20230927,161000,20139530,2170,2170,2170,2170,0
20230927,160900,20139530,2170,2170,2170,2170,0
20230927,160800,20139530,2170,2170,2170,2170,0
20230927,160700,20139530,2170,2170,2170,2170,0
20230927,160600,20139530,2170,2170,2170,2170,0
20230927,160500,20139530,2170,2170,2170,2170,0
20230927,160400,20139530,2170,2170,2170,2170,0
20230927,160300,20139530,2170,2170,2170,2170,0
20230927,160200,20139530,2170,2170,2170,2170,0
20230927,160100,20139530,2170,2170,2170,2170,46
20230927,160000,20139530,2170,2170,2170,2170,0
20230927,155900,20139530,2170,2170,2170,2170,0
20230927,155800,20139530,2170,2170,2170,2170,0
20230927,155700,20139530,2170,2170,2170,2170,0
20230927,155600,20139530,2170,2170,2170,2170,0
20230927,155500,20139530,2170,2170,2170,2170,0
20230927,155400,20139530,2170,2170,2170,2170,0
20230927,155300,20139530,2170,2170,2170,2170,0
20230927,155200,20139530,2170,2170,2170,2170,0
20230927,155100,20139530,2170,2170,2170,2170,0
20230927,155000,20139530,2170,2170,2170,2170,0
20230927,154900,20139530,2170,2170,2170,2170,0
20230927,154800,20139530,2170,2170,2170,2170,0
20230927,154700,20139530,2170,2170,2170,2170,0
20230927,154600,20139530,2170,2170,2170,2170,0
20230927,154500,20139530,2170,2170,2170,2170,0
20230927,154400,20139530,2170,2170,2170,2170,0
20230927,154300,20139530,2170,2170,2170,2170,0
20230927,154200,20139530,2170,2170,2170,2170,0
20230927,154100,20139530,2170,2170,2170,2170,0
20230927,154000,20139530,2170,2170,2170,2170,0
20230927,153900,20139530,2170,2170,2170,2170,0
20230927,153800,20139530,2170,2170,2170,2170,0
20230927,153700,20139530,2170,2170,2170,2170,0
20230927,153600,20139530,2170,2170,2170,2170,0
20230927,153500,20139530,2170,2170,2170,2170,0
20230927,153400,20139530,2170,2170,2170,2170,0
20230927,153300,20139530,2170,2170,2170,2170,0
20230927,153200,20139530,2170,2170,2170,2170,0
20230927,153100,20139530,2170,2170,2170,2170,46
20230927,153000,20139530,2170,2170,2170,2170,46
20230927,152900,20039710,2160,2160,2160,2160,0
20230927,152800,20039710,2160,2160,2160,2160,0
20230927,152700,20039710,2160,2160,2160,2160,0
20230927,152600,20039710,2160,2160,2160,2160,0
20230927,152500,20039710,2160,2160,2160,2160,0
20230927,152400,20039710,2160,2160,2160,2160,0
20230927,152300,20039710,2160,2160,2160,2160,0
20230927,152200,20039710,2160,2160,2160,2160,0
20230927,152100,20039710,2160,2160,2160,2160,0
20230927,152000,20039710,2160,2160,2160,2160,0
20230927,151900,20039710,2160,2160,2160,2160,0
20230927,151800,20039710,2160,2160,2160,2160,0
20230927,151700,20039710,2160,2160,2160,2160,0
20230927,151600,20039710,2160,2165,2165,2160,6
20230927,151500,20026735,2165,2165,2165,2165,0
20230927,151400,20026735,2165,2165,2165,2165,0
20230927,151300,20026735,2165,2165,2165,2165,0
20230927,151200,20026735,2165,2165,2165,2165,0
20230927,151100,20026735,2165,2165,2165,2165,0
20230927,151000,20026735,2165,2165,2165,2165,0
20230927,150900,20026735,2165,2165,2165,2165,0
20230927,150800,20026735,2165,2165,2165,2165,0
20230927,150700,20026735,2165,2165,2165,2165,0
20230927,150600,20026735,2165,2165,2165,2165,0
20230927,150500,20026735,2165,2165,2165,2165,0
20230927,150400,20026735,2165,2165,2165,2165,0
20230927,150300,20026735,2165,2165,2165,2165,0
20230927,150200,20026735,2165,2165,2165,2165,0
20230927,150100,20026735,2165,2165,2165,2165,0
20230927,150000,20026735,2165,2165,2165,2165,0
20230927,145900,20026735,2165,2165,2165,2165,0
20230927,145800,20026735,2165,2165,2165,2165,0
20230927,145700,20026735,2165,2165,2165,2165,0
20230927,145600,20026735,2165,2165,2165,2165,0
20230927,145500,20026735,2165,2165,2165,2165,0
20230927,145400,20026735,2165,2165,2165,2165,0
20230927,145300,20026735,2165,2165,2165,2165,0
20230927,145200,20026735,2165,2165,2165,2165,0
20230927,145100,20026735,2165,2165,2165,2165,0
20230927,145000,20026735,2165,2165,2165,2165,0
20230927,144900,20026735,2165,2165,2165,2165,0
20230927,144800,20026735,2165,2165,2165,2165,0
20230927,144700,20026735,2165,2165,2165,2165,0
20230927,144600,20026735,2165,2165,2165,2165,0
20230927,144500,20026735,2165,2165,2165,2165,0
20230927,144400,20026735,2165,2165,2165,2165,0
20230927,144300,20026735,2165,2165,2165,2165,0
20230927,144200,20026735,2165,2165,2165,2165,0
20230927,144100,20026735,2165,2165,2165,2165,0
20230927,144000,20026735,2165,2165,2165,2165,0
20230927,143900,20026735,2165,2165,2165,2165,0
20230927,143800,20026735,2165,2165,2165,2165,0
20230927,143700,20026735,2165,2165,2165,2165,0
20230927,143600,20026735,2165,2165,2165,2165,0
20230927,143500,20026735,2165,2165,2165,2165,0
20230927,143400,20026735,2165,2165,2165,2165,0
20230927,143300,20026735,2165,2165,2165,2165,0
20230927,143200,20026735,2165,2165,2165,2165,0
20230927,143100,20026735,2165,2165,2165,2165,0
20230927,143000,20026735,2165,2165,2165,2165,0
20230927,142900,20026735,2165,2165,2165,2165,0
20230927,142800,20026735,2165,2165,2165,2165,0
20230927,142700,20026735,2165,2165,2165,2165,0
20230927,142600,20026735,2165,2165,2165,2165,0
20230927,142500,20026735,2165,2165,2165,2165,0
20230927,142400,20026735,2165,2165,2165,2165,0
20230927,142300,20026735,2165,2165,2165,2165,0
20230927,142200,20026735,2165,2165,2165,2165,0
20230927,142100,20026735,2165,2165,2165,2165,0
20230927,142000,20026735,2165,2165,2165,2165,0
20230927,141900,20026735,2165,2165,2165,2165,0
20230927,141800,20026735,2165,2165,2165,2165,0
20230927,141700,20026735,2165,2165,2165,2165,0
20230927,141600,20026735,2165,2165,2165,2165,1
20230927,141500,20024570,2155,2155,2155,2155,0
20230927,141400,20024570,2155,2155,2155,2155,0
20230927,141300,20024570,2155,2155,2155,2155,0
20230927,141200,20024570,2155,2155,2155,2155,0
20230927,141100,20024570,2155,2155,2155,2155,0
20230927,141000,20024570,2155,2155,2155,2155,68
20230927,140900,19878030,2155,2155,2155,2155,68
20230927,140800,19731490,2155,2155,2155,2155,0
20230927,140700,19731490,2155,2155,2155,2155,67
20230927,140600,19587105,2155,2155,2155,2155,0
20230927,140500,19587105,2155,2155,2155,2155,68
20230927,140400,19440565,2155,2155,2155,2155,67
20230927,140300,19296180,2155,2155,2155,2155,0
20230927,140200,19296180,2155,2155,2155,2155,68
20230927,140100,19149640,2155,2155,2155,2155,67
20230927,140000,19005255,2155,2155,2155,2155,0
20230927,135900,19005255,2155,2155,2155,2155,68
20230927,135800,18858715,2155,2155,2155,2155,0
20230927,135700,18858715,2155,2155,2155,2155,68
20230927,135600,18712175,2155,2155,2155,2155,67
20230927,135500,18567790,2155,2155,2155,2155,0
20230927,135400,18567790,2155,2155,2155,2155,68
20230927,135300,18421250,2155,2155,2155,2155,0
20230927,135200,18421250,2155,2155,2155,2155,67
20230927,135100,18276865,2155,2155,2155,2155,68
20230927,135000,18130325,2155,2155,2155,2155,0
20230927,134900,18130325,2155,2155,2155,2155,67
20230927,134800,17985940,2155,2155,2155,2155,0
20230927,134700,17985940,2155,2155,2155,2155,68
20230927,134600,17839400,2155,2155,2155,2155,68
20230927,134500,17692860,2155,2155,2155,2155,0
20230927,134400,17692860,2155,2155,2155,2155,67
20230927,134300,17548475,2155,2155,2155,2155,0
20230927,134200,17548475,2155,2155,2155,2155,68
20230927,134100,17401935,2155,2155,2155,2155,67
20230927,134000,17257550,2155,2155,2155,2155,0
20230927,133900,17257550,2155,2155,2155,2155,68
20230927,133800,17111010,2155,2155,2155,2155,0
20230927,133700,17111010,2155,2155,2155,2155,67
20230927,133600,16966625,2155,2155,2155,2155,68
20230927,133500,16820085,2155,2155,2155,2155,0
20230927,133400,16820085,2155,2155,2155,2155,68
20230927,133300,16673545,2155,2155,2155,2155,67
20230927,133200,16529160,2155,2155,2155,2155,0
20230927,133100,16529160,2155,2155,2155,2155,68
20230927,133000,16382620,2155,2155,2155,2155,0
20230927,132900,16382620,2155,2155,2155,2155,67
20230927,132800,16238235,2165,2155,2165,2155,69
20230927,132700,16089530,2155,2155,2155,2155,0
20230927,132600,16089530,2155,2155,2155,2155,67
20230927,132500,15945145,2155,2155,2155,2155,0
20230927,132400,15945145,2155,2155,2155,2155,68
20230927,132300,15798605,2155,2155,2155,2155,68
20230927,132200,15652065,2155,2155,2155,2155,0
20230927,132100,15652065,2155,2155,2155,2155,67
20230927,132000,15507680,2155,2155,2155,2155,0
20230927,131900,15507680,2155,2155,2155,2155,68
20230927,131800,15361140,2155,2155,2155,2155,67
20230927,131700,15216755,2165,2160,2165,2155,63
20230927,131600,15080960,2160,2160,2160,2160,68
20230927,131500,14934080,2160,2160,2160,2160,0
20230927,131400,14934080,2160,2160,2160,2160,67
20230927,131300,14789360,2160,2160,2160,2160,68
20230927,131200,14642480,2165,2165,2165,2165,0
20230927,131100,14642480,2165,2165,2165,2165,5
20230927,131000,14631655,2170,2170,2170,2170,0
20230927,130900,14631655,2170,2170,2170,2170,0
20230927,130800,14631655,2170,2170,2170,2170,0
20230927,130700,14631655,2170,2170,2170,2170,0
20230927,130600,14631655,2170,2170,2170,2170,0
20230927,130500,14631655,2170,2170,2170,2170,0
20230927,130400,14631655,2170,2170,2170,2170,0
20230927,130300,14631655,2170,2170,2170,2170,0
20230927,130200,14631655,2170,2170,2170,2170,0
20230927,130100,14631655,2170,2170,2170,2170,0
20230927,130000,14631655,2170,2170,2170,2170,0
20230927,125900,14631655,2170,2170,2170,2170,0
20230927,125800,14631655,2170,2170,2170,2170,0
20230927,125700,14631655,2170,2170,2170,2170,0
20230927,125600,14631655,2170,2170,2170,2170,0
20230927,125500,14631655,2170,2170,2170,2170,0
20230927,125400,14631655,2170,2170,2170,2170,0
20230927,125300,14631655,2170,2170,2170,2170,0
20230927,125200,14631655,2170,2170,2170,2170,0
20230927,125100,14631655,2170,2170,2170,2170,0
20230927,125000,14631655,2170,2170,2170,2170,0
20230927,124900,14631655,2170,2170,2170,2170,0
20230927,124800,14631655,2170,2170,2170,2170,0
20230927,124700,14631655,2170,2170,2170,2170,0
20230927,124600,14631655,2170,2170,2170,2170,0
20230927,124500,14631655,2170,2170,2170,2170,0
20230927,124400,14631655,2170,2170,2170,2170,0
20230927,124300,14631655,2170,2170,2170,2170,0
20230927,124200,14631655,2170,2170,2170,2170,0
20230927,124100,14631655,2170,2170,2170,2170,0
20230927,124000,14631655,2170,2170,2170,2170,0
20230927,123900,14631655,2170,2170,2170,2170,0
20230927,123800,14631655,2170,2170,2170,2170,0
20230927,123700,14631655,2170,2170,2170,2170,0
20230927,123600,14631655,2170,2170,2170,2170,0
20230927,123500,14631655,2170,2170,2170,2170,0
20230927,123400,14631655,2170,2170,2170,2170,0
20230927,123300,14631655,2170,2170,2170,2170,0
20230927,123200,14631655,2170,2170,2170,2170,0
20230927,123100,14631655,2170,2170,2170,2170,0
20230927,123000,14631655,2170,2170,2170,2170,1
20230927,122900,14629485,2155,2155,2155,2155,0
20230927,122800,14629485,2155,2155,2155,2155,0
20230927,122700,14629485,2155,2155,2155,2155,0
20230927,122600,14629485,2155,2155,2155,2155,0
20230927,122500,14629485,2155,2155,2155,2155,0
20230927,122400,14629485,2155,2155,2155,2155,0
20230927,122300,14629485,2155,2155,2155,2155,0
20230927,122200,14629485,2155,2155,2155,2155,0
20230927,122100,14629485,2155,2155,2155,2155,0
20230927,122000,14629485,2155,2155,2155,2155,0
20230927,121900,14629485,2155,2155,2155,2155,0
20230927,121800,14629485,2155,2155,2155,2155,0
20230927,121700,14629485,2155,2155,2155,2155,0
20230927,121600,14629485,2155,2155,2155,2155,0
20230927,121500,14629485,2155,2155,2155,2155,0
20230927,121400,14629485,2155,2160,2160,2155,229
20230927,121300,14135965,2180,2180,2180,2180,0
20230927,121200,14135965,2180,2180,2180,2180,0
20230927,121100,14135965,2180,2180,2180,2180,0
20230927,121000,14135965,2180,2180,2180,2180,0
20230927,120900,14135965,2180,2180,2180,2180,0
20230927,120800,14135965,2180,2180,2180,2180,0
20230927,120700,14135965,2180,2180,2180,2180,0
20230927,120600,14135965,2180,2180,2180,2180,0
20230927,120500,14135965,2180,2180,2180,2180,0
20230927,120400,14135965,2180,2180,2180,2180,0
20230927,120300,14135965,2180,2180,2180,2180,0
20230927,120200,14135965,2180,2180,2180,2180,0
20230927,120100,14135965,2180,2180,2180,2180,0
20230927,120000,14135965,2180,2180,2180,2180,0
20230927,115900,14135965,2180,2180,2180,2180,0
20230927,115800,14135965,2180,2180,2180,2180,0
20230927,115700,14135965,2180,2180,2180,2180,0
20230927,115600,14135965,2180,2180,2180,2180,0
20230927,115500,14135965,2180,2180,2180,2180,0
20230927,115400,14135965,2180,2180,2180,2180,0
20230927,115300,14135965,2180,2180,2180,2180,0
20230927,115200,14135965,2180,2180,2180,2180,0
20230927,115100,14135965,2180,2180,2180,2180,0
20230927,115000,14135965,2180,2180,2180,2180,0
20230927,114900,14135965,2180,2180,2180,2180,0
20230927,114800,14135965,2180,2180,2180,2180,0
20230927,114700,14135965,2180,2180,2180,2180,0
20230927,114600,14135965,2180,2180,2180,2180,0
20230927,114500,14135965,2180,2180,2180,2180,0
20230927,114400,14135965,2180,2180,2180,2180,0
20230927,114300,14135965,2180,2180,2180,2180,0
20230927,114200,14135965,2180,2180,2180,2180,0
20230927,114100,14135965,2180,2180,2180,2180,0
20230927,114000,14135965,2180,2180,2180,2180,0
20230927,113900,14135965,2180,2180,2180,2180,0
20230927,113800,14135965,2180,2180,2180,2180,0
20230927,113700,14135965,2180,2180,2180,2180,0
20230927,113600,14135965,2180,2180,2180,2180,0
20230927,113500,14135965,2180,2180,2180,2180,0
20230927,113400,14135965,2180,2180,2180,2180,0
20230927,113300,14135965,2180,2180,2180,2180,1
20230927,113200,14133785,2180,2180,2180,2180,0
20230927,113100,14133785,2180,2180,2180,2180,0
20230927,113000,14133785,2180,2180,2180,2180,0
20230927,112900,14133785,2180,2180,2180,2180,0
20230927,112800,14133785,2180,2180,2180,2180,0
20230927,112700,14133785,2180,2180,2180,2180,0
20230927,112600,14133785,2180,2180,2180,2180,0
20230927,112500,14133785,2180,2180,2180,2180,0
20230927,112400,14133785,2180,2180,2180,2180,0
20230927,112300,14133785,2180,2180,2180,2180,0
20230927,112200,14133785,2180,2180,2180,2180,0
20230927,112100,14133785,2180,2180,2180,2180,0
20230927,112000,14133785,2180,2180,2180,2180,0
20230927,111900,14133785,2180,2175,2180,2175,2
20230927,111800,14129430,2180,2180,2180,2180,0
20230927,111700,14129430,2180,2180,2180,2180,0
20230927,111600,14129430,2180,2180,2180,2180,0
20230927,111500,14129430,2180,2180,2180,2180,0
20230927,111400,14129430,2180,2180,2180,2180,0
20230927,111300,14129430,2180,2180,2180,2180,0
20230927,111200,14129430,2180,2180,2180,2180,0
20230927,111100,14129430,2180,2180,2180,2180,0
20230927,111000,14129430,2180,2180,2180,2180,0
20230927,110900,14129430,2180,2180,2180,2180,0
20230927,110800,14129430,2180,2180,2180,2180,0
20230927,110700,14129430,2180,2180,2180,2180,0
20230927,110600,14129430,2180,2180,2180,2180,0
20230927,110500,14129430,2180,2180,2180,2180,0
20230927,110400,14129430,2180,2180,2180,2180,0
20230927,110300,14129430,2180,2180,2180,2180,0
20230927,110200,14129430,2180,2180,2180,2180,0
20230927,110100,14129430,2180,2180,2180,2180,0
20230927,110000,14129430,2180,2180,2180,2180,0
20230927,105900,14129430,2180,2180,2180,2180,0
20230927,105800,14129430,2180,2180,2180,2180,0
20230927,105700,14129430,2180,2180,2180,2180,0
20230927,105600,14129430,2180,2180,2180,2180,0
20230927,105500,14129430,2180,2180,2180,2180,0
20230927,105400,14129430,2180,2180,2180,2180,1
20230927,105300,14127250,2160,2160,2160,2160,0
20230927,105200,14127250,2160,2160,2160,2160,0
20230927,105100,14127250,2160,2160,2160,2160,1
20230927,105000,14125090,2180,2180,2180,2180,0
20230927,104900,14125090,2180,2180,2180,2180,0
20230927,104800,14125090,2180,2180,2180,2180,0
20230927,104700,14125090,2180,2180,2180,2180,0
20230927,104600,14125090,2180,2180,2180,2180,0
20230927,104500,14125090,2180,2180,2180,2180,0
20230927,104400,14125090,2180,2180,2180,2180,0
20230927,104300,14125090,2180,2180,2180,2180,0
20230927,104200,14125090,2180,2180,2180,2180,0
20230927,104100,14125090,2180,2180,2180,2180,0
20230927,104000,14125090,2180,2180,2180,2180,0
20230927,103900,14125090,2180,2180,2180,2180,0
20230927,103800,14125090,2180,2180,2180,2180,0
20230927,103700,14125090,2180,2180,2180,2180,0
20230927,103600,14125090,2180,2180,2180,2180,0
20230927,103500,14125090,2180,2180,2180,2180,0
20230927,103400,14125090,2180,2180,2180,2180,0
20230927,103300,14125090,2180,2180,2180,2180,4597
20230927,103200,4103630,2170,2170,2170,2170,0
20230927,103100,4103630,2170,2170,2170,2170,0
20230927,103000,4103630,2170,2170,2170,2170,0
20230927,102900,4103630,2170,2170,2170,2170,0
20230927,102800,4103630,2170,2170,2170,2170,0
20230927,102700,4103630,2170,2170,2170,2170,0
20230927,102600,4103630,2170,2170,2170,2170,0
20230927,102500,4103630,2170,2170,2170,2170,0
20230927,102400,4103630,2170,2170,2170,2170,0
20230927,102300,4103630,2170,2170,2170,2170,0
20230927,102200,4103630,2170,2170,2170,2170,0
20230927,102100,4103630,2170,2170,2170,2170,0
20230927,102000,4103630,2170,2170,2170,2170,0
20230927,101900,4103630,2170,2170,2170,2170,0
20230927,101800,4103630,2170,2170,2170,2170,0
20230927,101700,4103630,2170,2170,2170,2170,0
20230927,101600,4103630,2170,2170,2170,2170,0
20230927,101500,4103630,2170,2170,2170,2170,0
20230927,101400,4103630,2170,2170,2170,2170,0
20230927,101300,4103630,2170,2170,2170,2170,0
20230927,101200,4103630,2170,2170,2170,2170,0
20230927,101100,4103630,2170,2170,2170,2170,0
20230927,101000,4103630,2170,2170,2170,2170,0
20230927,100900,4103630,2170,2170,2170,2170,0
20230927,100800,4103630,2170,2170,2170,2170,0
20230927,100700,4103630,2170,2170,2170,2170,0
20230927,100600,4103630,2170,2170,2170,2170,0
20230927,100500,4103630,2170,2170,2170,2170,0
20230927,100400,4103630,2170,2170,2170,2170,0
20230927,100300,4103630,2170,2170,2170,2170,0
20230927,100200,4103630,2170,2170,2170,2170,0
20230927,100100,4103630,2170,2170,2170,2170,0
20230927,100000,4103630,2170,2170,2170,2170,0
20230927,095900,4103630,2170,2170,2170,2170,0
20230927,095800,4103630,2170,2170,2170,2170,0
20230927,095700,4103630,2170,2170,2170,2170,0
20230927,095600,4103630,2170,2170,2170,2170,0
20230927,095500,4103630,2170,2170,2170,2170,0
20230927,095400,4103630,2170,2170,2170,2170,0
20230927,095300,4103630,2170,2170,2170,2170,0
20230927,095200,4103630,2170,2170,2170,2170,799
20230927,095100,2369800,2170,2170,2170,2170,0
20230927,095000,2369800,2170,2170,2170,2170,0
20230927,094900,2369800,2170,2170,2170,2170,0
20230927,094800,2369800,2170,2170,2170,2170,0
20230927,094700,2369800,2170,2170,2170,2170,0
20230927,094600,2369800,2170,2170,2170,2170,0
20230927,094500,2369800,2170,2170,2170,2170,0
20230927,094400,2369800,2170,2170,2170,2170,0
20230927,094300,2369800,2170,2170,2170,2170,0
20230927,094200,2369800,2170,2170,2170,2170,0
20230927,094100,2369800,2170,2170,2170,2170,0
20230927,094000,2369800,2170,2170,2170,2170,0
20230927,093900,2369800,2170,2170,2170,2170,1
20230927,093800,2367630,2165,2165,2165,2165,0
20230927,093700,2367630,2165,2165,2165,2165,0
20230927,093600,2367630,2165,2165,2165,2165,0
20230927,093500,2367630,2165,2165,2165,2165,0
20230927,093400,2367630,2165,2165,2165,2165,0
20230927,093300,2367630,2165,2165,2165,2165,0
20230927,093200,2367630,2165,2165,2165,2165,0
20230927,093100,2367630,2165,2165,2165,2165,0
20230927,093000,2367630,2165,2165,2165,2165,0
20230927,092900,2367630,2165,2165,2165,2165,0
20230927,092800,2367630,2165,2165,2165,2165,0
20230927,092700,2367630,2165,2165,2165,2165,0
20230927,092600,2367630,2165,2165,2165,2165,0
20230927,092500,2367630,2165,2165,2165,2165,0
20230927,092400,2367630,2165,2160,2165,2155,1014
20230927,092300,177070,2155,2160,2160,2155,48
20230927,092200,73610,2165,2165,2165,2165,0
20230927,092100,73610,2165,2165,2165,2165,0
20230927,092000,73610,2165,2165,2165,2165,0
20230927,091900,73610,2165,2165,2165,2165,0
20230927,091800,73610,2165,2165,2165,2165,0
20230927,091700,73610,2165,2165,2165,2165,0
20230927,091600,73610,2165,2165,2165,2165,0
20230927,091500,73610,2165,2165,2165,2165,0
20230927,091400,73610,2165,2165,2165,2165,32
20230927,091300,4330,2165,2165,2165,2165,0
20230927,091200,4330,2165,2165,2165,2165,0
20230927,091100,4330,2165,2165,2165,2165,0
20230927,091000,4330,2165,2165,2165,2165,0
20230927,090900,4330,2165,2165,2165,2165,0
20230927,090800,4330,2165,2165,2165,2165,0
20230927,090700,4330,2165,2165,2165,2165,0
20230927,090600,4330,2165,2165,2165,2165,0
20230927,090500,4330,2165,2165,2165,2165,0
20230927,090400,4330,2165,2165,2165,2165,0
20230927,090300,4330,2165,2165,2165,2165,2
20230927,090200,0,2160,2160,2160,2160,0
20230927,090100,0,2160,2160,2160,2160,0
20230927,090000,0,2160,2160,2160,2160,0