stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,205400,9489565,2115,2115,2115,2115,11
20230913,205300,9489565,2115,2115,2115,2115,0
20230913,205200,9489565,2115,2115,2115,2115,0
20230913,205100,9489565,2115,2115,2115,2115,0
20230913,205000,9489565,2115,2115,2115,2115,0
20230913,204900,9489565,2115,2115,2115,2115,0
20230913,204800,9489565,2115,2115,2115,2115,0
20230913,204700,9489565,2115,2115,2115,2115,0
20230913,204600,9489565,2115,2115,2115,2115,0
20230913,204500,9489565,2115,2115,2115,2115,0
20230913,204400,9489565,2115,2115,2115,2115,0
20230913,204300,9489565,2115,2115,2115,2115,0
20230913,204200,9489565,2115,2115,2115,2115,0
20230913,204100,9489565,2115,2115,2115,2115,0
20230913,204000,9489565,2115,2115,2115,2115,0
20230913,203900,9489565,2115,2115,2115,2115,0
20230913,203800,9489565,2115,2115,2115,2115,0
20230913,203700,9489565,2115,2115,2115,2115,0
20230913,203600,9489565,2115,2115,2115,2115,0
20230913,203500,9489565,2115,2115,2115,2115,0
20230913,203400,9489565,2115,2115,2115,2115,0
20230913,203300,9489565,2115,2115,2115,2115,0
20230913,203200,9489565,2115,2115,2115,2115,0
20230913,203100,9489565,2115,2115,2115,2115,0
20230913,203000,9489565,2115,2115,2115,2115,0
20230913,202900,9489565,2115,2115,2115,2115,0
20230913,202800,9489565,2115,2115,2115,2115,0
20230913,202700,9489565,2115,2115,2115,2115,0
20230913,202600,9489565,2115,2115,2115,2115,0
20230913,202500,9489565,2115,2115,2115,2115,0
20230913,202400,9489565,2115,2115,2115,2115,11
20230913,202300,9489565,2115,2115,2115,2115,0
20230913,202200,9489565,2115,2115,2115,2115,0
20230913,202100,9489565,2115,2115,2115,2115,0
20230913,202000,9489565,2115,2115,2115,2115,0
20230913,201900,9489565,2115,2115,2115,2115,0
20230913,201800,9489565,2115,2115,2115,2115,0
20230913,201700,9489565,2115,2115,2115,2115,0
20230913,201600,9489565,2115,2115,2115,2115,0
20230913,201500,9489565,2115,2115,2115,2115,0
20230913,201400,9489565,2115,2115,2115,2115,0
20230913,201300,9489565,2115,2115,2115,2115,0
20230913,201200,9489565,2115,2115,2115,2115,0
20230913,201100,9489565,2115,2115,2115,2115,0
20230913,201000,9489565,2115,2115,2115,2115,0
20230913,200900,9489565,2115,2115,2115,2115,0
20230913,200800,9489565,2115,2115,2115,2115,0
20230913,200700,9489565,2115,2115,2115,2115,0
20230913,200600,9489565,2115,2115,2115,2115,0
20230913,200500,9489565,2115,2115,2115,2115,0
20230913,200400,9489565,2115,2115,2115,2115,0
20230913,200300,9489565,2115,2115,2115,2115,0
20230913,200200,9489565,2115,2115,2115,2115,0
20230913,200100,9489565,2115,2115,2115,2115,0
20230913,200000,9489565,2115,2115,2115,2115,0
20230913,195900,9489565,2115,2115,2115,2115,0
20230913,195800,9489565,2115,2115,2115,2115,0
20230913,195700,9489565,2115,2115,2115,2115,0
20230913,195600,9489565,2115,2115,2115,2115,0
20230913,195500,9489565,2115,2115,2115,2115,0
20230913,195400,9489565,2115,2115,2115,2115,11
20230913,195300,9489565,2115,2115,2115,2115,0
20230913,195200,9489565,2115,2115,2115,2115,0
20230913,195100,9489565,2115,2115,2115,2115,0
20230913,195000,9489565,2115,2115,2115,2115,0
20230913,194900,9489565,2115,2115,2115,2115,0
20230913,194800,9489565,2115,2115,2115,2115,0
20230913,194700,9489565,2115,2115,2115,2115,0
20230913,194600,9489565,2115,2115,2115,2115,0
20230913,194500,9489565,2115,2115,2115,2115,0
20230913,194400,9489565,2115,2115,2115,2115,0
20230913,194300,9489565,2115,2115,2115,2115,0
20230913,194200,9489565,2115,2115,2115,2115,0
20230913,194100,9489565,2115,2115,2115,2115,0
20230913,194000,9489565,2115,2115,2115,2115,0
20230913,193900,9489565,2115,2115,2115,2115,0
20230913,193800,9489565,2115,2115,2115,2115,0
20230913,193700,9489565,2115,2115,2115,2115,0
20230913,193600,9489565,2115,2115,2115,2115,0
20230913,193500,9489565,2115,2115,2115,2115,0
20230913,193400,9489565,2115,2115,2115,2115,0
20230913,193300,9489565,2115,2115,2115,2115,0
20230913,193200,9489565,2115,2115,2115,2115,0
20230913,193100,9489565,2115,2115,2115,2115,0
20230913,193000,9489565,2115,2115,2115,2115,0
20230913,192900,9489565,2115,2115,2115,2115,0
20230913,192800,9489565,2115,2115,2115,2115,0
20230913,192700,9489565,2115,2115,2115,2115,0
20230913,192600,9489565,2115,2115,2115,2115,0
20230913,192500,9489565,2115,2115,2115,2115,0
20230913,192400,9489565,2115,2115,2115,2115,11
20230913,192300,9489565,2115,2115,2115,2115,0
20230913,192200,9489565,2115,2115,2115,2115,0
20230913,192100,9489565,2115,2115,2115,2115,0
20230913,192000,9489565,2115,2115,2115,2115,0
20230913,191900,9489565,2115,2115,2115,2115,0
20230913,191800,9489565,2115,2115,2115,2115,0
20230913,191700,9489565,2115,2115,2115,2115,0
20230913,191600,9489565,2115,2115,2115,2115,0
20230913,191500,9489565,2115,2115,2115,2115,0
20230913,191400,9489565,2115,2115,2115,2115,0
20230913,191300,9489565,2115,2115,2115,2115,0
20230913,191200,9489565,2115,2115,2115,2115,0
20230913,191100,9489565,2115,2115,2115,2115,0
20230913,191000,9489565,2115,2115,2115,2115,0
20230913,190900,9489565,2115,2115,2115,2115,0
20230913,190800,9489565,2115,2115,2115,2115,0
20230913,190700,9489565,2115,2115,2115,2115,0
20230913,190600,9489565,2115,2115,2115,2115,0
20230913,190500,9489565,2115,2115,2115,2115,0
20230913,190400,9489565,2115,2115,2115,2115,0
20230913,190300,9489565,2115,2115,2115,2115,0
20230913,190200,9489565,2115,2115,2115,2115,0
20230913,190100,9489565,2115,2115,2115,2115,0
20230913,190000,9489565,2115,2115,2115,2115,0
20230913,185900,9489565,2115,2115,2115,2115,0
20230913,185800,9489565,2115,2115,2115,2115,0
20230913,185700,9489565,2115,2115,2115,2115,0
20230913,185600,9489565,2115,2115,2115,2115,0
20230913,185500,9489565,2115,2115,2115,2115,0
20230913,185400,9489565,2115,2115,2115,2115,11
20230913,185300,9489565,2115,2115,2115,2115,0
20230913,185200,9489565,2115,2115,2115,2115,0
20230913,185100,9489565,2115,2115,2115,2115,0
20230913,185000,9489565,2115,2115,2115,2115,0
20230913,184900,9489565,2115,2115,2115,2115,0
20230913,184800,9489565,2115,2115,2115,2115,0
20230913,184700,9489565,2115,2115,2115,2115,0
20230913,184600,9489565,2115,2115,2115,2115,0
20230913,184500,9489565,2115,2115,2115,2115,0
20230913,184400,9489565,2115,2115,2115,2115,0
20230913,184300,9489565,2115,2115,2115,2115,0
20230913,184200,9489565,2115,2115,2115,2115,0
20230913,184100,9489565,2115,2115,2115,2115,0
20230913,184000,9489565,2115,2115,2115,2115,0
20230913,183900,9489565,2115,2115,2115,2115,0
20230913,183800,9489565,2115,2115,2115,2115,0
20230913,183700,9489565,2115,2115,2115,2115,0
20230913,183600,9489565,2115,2115,2115,2115,0
20230913,183500,9489565,2115,2115,2115,2115,0
20230913,183400,9489565,2115,2115,2115,2115,0
20230913,183300,9489565,2115,2115,2115,2115,0
20230913,183200,9489565,2115,2115,2115,2115,0
20230913,183100,9489565,2115,2115,2115,2115,0
20230913,183000,9489565,2115,2115,2115,2115,0
20230913,182900,9489565,2115,2115,2115,2115,0
20230913,182800,9489565,2115,2115,2115,2115,0
20230913,182700,9489565,2115,2115,2115,2115,0
20230913,182600,9489565,2115,2115,2115,2115,0
20230913,182500,9489565,2115,2115,2115,2115,0
20230913,182400,9489565,2115,2115,2115,2115,11
20230913,182300,9489565,2115,2115,2115,2115,0
20230913,182200,9489565,2115,2115,2115,2115,0
20230913,182100,9489565,2115,2115,2115,2115,0
20230913,182000,9489565,2115,2115,2115,2115,0
20230913,181900,9489565,2115,2115,2115,2115,0
20230913,181800,9489565,2115,2115,2115,2115,0
20230913,181700,9489565,2115,2115,2115,2115,0
20230913,181600,9489565,2115,2115,2115,2115,0
20230913,181500,9489565,2115,2115,2115,2115,0
20230913,181400,9489565,2115,2115,2115,2115,0
20230913,181300,9489565,2115,2115,2115,2115,0
20230913,181200,9489565,2115,2115,2115,2115,0
20230913,181100,9489565,2115,2115,2115,2115,0
20230913,181000,9489565,2115,2115,2115,2115,0
20230913,180900,9489565,2115,2115,2115,2115,0
20230913,180800,9489565,2115,2115,2115,2115,0
20230913,180700,9489565,2115,2115,2115,2115,0
20230913,180600,9489565,2115,2115,2115,2115,0
20230913,180500,9489565,2115,2115,2115,2115,0
20230913,180400,9489565,2115,2115,2115,2115,0
20230913,180300,9489565,2115,2115,2115,2115,0
20230913,180200,9489565,2115,2115,2115,2115,0
20230913,180100,9489565,2115,2115,2115,2115,0
20230913,180000,9489565,2115,2115,2115,2115,0
20230913,175900,9489565,2115,2115,2115,2115,0
20230913,175800,9489565,2115,2115,2115,2115,0
20230913,175700,9489565,2115,2115,2115,2115,0
20230913,175600,9489565,2115,2115,2115,2115,0
20230913,175500,9489565,2115,2115,2115,2115,0
20230913,175400,9489565,2115,2115,2115,2115,11
20230913,175300,9489565,2115,2115,2115,2115,0
20230913,175200,9489565,2115,2115,2115,2115,0
20230913,175100,9489565,2115,2115,2115,2115,0
20230913,175000,9489565,2115,2115,2115,2115,0
20230913,174900,9489565,2115,2115,2115,2115,0
20230913,174800,9489565,2115,2115,2115,2115,0
20230913,174700,9489565,2115,2115,2115,2115,0
20230913,174600,9489565,2115,2115,2115,2115,0
20230913,174500,9489565,2115,2115,2115,2115,0
20230913,174400,9489565,2115,2115,2115,2115,0
20230913,174300,9489565,2115,2115,2115,2115,0
20230913,174200,9489565,2115,2115,2115,2115,0
20230913,174100,9489565,2115,2115,2115,2115,0
20230913,174000,9489565,2115,2115,2115,2115,0
20230913,173900,9489565,2115,2115,2115,2115,0
20230913,173800,9489565,2115,2115,2115,2115,0
20230913,173700,9489565,2115,2115,2115,2115,0
20230913,173600,9489565,2115,2115,2115,2115,0
20230913,173500,9489565,2115,2115,2115,2115,0
20230913,173400,9489565,2115,2115,2115,2115,0
20230913,173300,9489565,2115,2115,2115,2115,0
20230913,173200,9489565,2115,2115,2115,2115,0
20230913,173100,9489565,2115,2115,2115,2115,0
20230913,173000,9489565,2115,2115,2115,2115,0
20230913,172900,9489565,2115,2115,2115,2115,0
20230913,172800,9489565,2115,2115,2115,2115,0
20230913,172700,9489565,2115,2115,2115,2115,0
20230913,172600,9489565,2115,2115,2115,2115,0
20230913,172500,9489565,2115,2115,2115,2115,0
20230913,172400,9489565,2115,2115,2115,2115,11
20230913,172300,9489565,2115,2115,2115,2115,0
20230913,172200,9489565,2115,2115,2115,2115,0
20230913,172100,9489565,2115,2115,2115,2115,0
20230913,172000,9489565,2115,2115,2115,2115,0
20230913,171900,9489565,2115,2115,2115,2115,0
20230913,171800,9489565,2115,2115,2115,2115,0
20230913,171700,9489565,2115,2115,2115,2115,0
20230913,171600,9489565,2115,2115,2115,2115,0
20230913,171500,9489565,2115,2115,2115,2115,0
20230913,171400,9489565,2115,2115,2115,2115,0
20230913,171300,9489565,2115,2115,2115,2115,0
20230913,171200,9489565,2115,2115,2115,2115,0
20230913,171100,9489565,2115,2115,2115,2115,0
20230913,171000,9489565,2115,2115,2115,2115,0
20230913,170900,9489565,2115,2115,2115,2115,0
20230913,170800,9489565,2115,2115,2115,2115,0
20230913,170700,9489565,2115,2115,2115,2115,0
20230913,170600,9489565,2115,2115,2115,2115,0
20230913,170500,9489565,2115,2115,2115,2115,0
20230913,170400,9489565,2115,2115,2115,2115,0
20230913,170300,9489565,2115,2115,2115,2115,0
20230913,170200,9489565,2115,2115,2115,2115,0
20230913,170100,9489565,2115,2115,2115,2115,0
20230913,170000,9489565,2115,2115,2115,2115,0
20230913,165900,9489565,2115,2115,2115,2115,0
20230913,165800,9489565,2115,2115,2115,2115,0
20230913,165700,9489565,2115,2115,2115,2115,0
20230913,165600,9489565,2115,2115,2115,2115,0
20230913,165500,9489565,2115,2115,2115,2115,0
20230913,165400,9489565,2115,2115,2115,2115,11
20230913,165300,9489565,2115,2115,2115,2115,0
20230913,165200,9489565,2115,2115,2115,2115,0
20230913,165100,9489565,2115,2115,2115,2115,0
20230913,165000,9489565,2115,2115,2115,2115,0
20230913,164900,9489565,2115,2115,2115,2115,0
20230913,164800,9489565,2115,2115,2115,2115,0
20230913,164700,9489565,2115,2115,2115,2115,0
20230913,164600,9489565,2115,2115,2115,2115,0
20230913,164500,9489565,2115,2115,2115,2115,0
20230913,164400,9489565,2115,2115,2115,2115,0
20230913,164300,9489565,2115,2115,2115,2115,0
20230913,164200,9489565,2115,2115,2115,2115,0
20230913,164100,9489565,2115,2115,2115,2115,0
20230913,164000,9489565,2115,2115,2115,2115,0
20230913,163900,9489565,2115,2115,2115,2115,0
20230913,163800,9489565,2115,2115,2115,2115,0
20230913,163700,9489565,2115,2115,2115,2115,0
20230913,163600,9489565,2115,2115,2115,2115,0
20230913,163500,9489565,2115,2115,2115,2115,0
20230913,163400,9489565,2115,2115,2115,2115,0
20230913,163300,9489565,2115,2115,2115,2115,0
20230913,163200,9489565,2115,2115,2115,2115,0
20230913,163100,9489565,2115,2115,2115,2115,0
20230913,163000,9489565,2115,2115,2115,2115,0
20230913,162900,9489565,2115,2115,2115,2115,0
20230913,162800,9489565,2115,2115,2115,2115,0
20230913,162700,9489565,2115,2115,2115,2115,0
20230913,162600,9489565,2115,2115,2115,2115,0
20230913,162500,9489565,2115,2115,2115,2115,0
20230913,162400,9489565,2115,2115,2115,2115,11
20230913,162300,9489565,2115,2115,2115,2115,0
20230913,162200,9489565,2115,2115,2115,2115,0
20230913,162100,9489565,2115,2115,2115,2115,0
20230913,162000,9489565,2115,2115,2115,2115,0
20230913,161900,9489565,2115,2115,2115,2115,0
20230913,161800,9489565,2115,2115,2115,2115,0
20230913,161700,9489565,2115,2115,2115,2115,0
20230913,161600,9489565,2115,2115,2115,2115,0
20230913,161500,9489565,2115,2115,2115,2115,0
20230913,161400,9489565,2115,2115,2115,2115,0
20230913,161300,9489565,2115,2115,2115,2115,0
20230913,161200,9489565,2115,2115,2115,2115,0
20230913,161100,9489565,2115,2115,2115,2115,0
20230913,161000,9489565,2115,2115,2115,2115,0
20230913,160900,9489565,2115,2115,2115,2115,0
20230913,160800,9489565,2115,2115,2115,2115,0
20230913,160700,9489565,2115,2115,2115,2115,0
20230913,160600,9489565,2115,2115,2115,2115,0
20230913,160500,9489565,2115,2115,2115,2115,0
20230913,160400,9489565,2115,2115,2115,2115,0
20230913,160300,9489565,2115,2115,2115,2115,0
20230913,160200,9489565,2115,2115,2115,2115,0
20230913,160100,9489565,2115,2115,2115,2115,0
20230913,160000,9489565,2115,2115,2115,2115,0
20230913,155900,9489565,2115,2115,2115,2115,0
20230913,155800,9489565,2115,2115,2115,2115,0
20230913,155700,9489565,2115,2115,2115,2115,0
20230913,155600,9489565,2115,2115,2115,2115,0
20230913,155500,9489565,2115,2115,2115,2115,0
20230913,155400,9489565,2115,2115,2115,2115,11
20230913,155300,9489565,2115,2115,2115,2115,0
20230913,155200,9489565,2115,2115,2115,2115,0
20230913,155100,9489565,2115,2115,2115,2115,0
20230913,155000,9489565,2115,2115,2115,2115,0
20230913,154900,9489565,2115,2115,2115,2115,0
20230913,154800,9489565,2115,2115,2115,2115,0
20230913,154700,9489565,2115,2115,2115,2115,0
20230913,154600,9489565,2115,2115,2115,2115,0
20230913,154500,9489565,2115,2115,2115,2115,0
20230913,154400,9489565,2115,2115,2115,2115,0
20230913,154300,9489565,2115,2115,2115,2115,0
20230913,154200,9489565,2115,2115,2115,2115,0
20230913,154100,9489565,2115,2115,2115,2115,0
20230913,154000,9489565,2115,2115,2115,2115,0
20230913,153900,9489565,2115,2115,2115,2115,0
20230913,153800,9489565,2115,2115,2115,2115,0
20230913,153700,9489565,2115,2115,2115,2115,0
20230913,153600,9489565,2115,2115,2115,2115,0
20230913,153500,9489565,2115,2115,2115,2115,0
20230913,153400,9489565,2115,2115,2115,2115,0
20230913,153300,9489565,2115,2115,2115,2115,0
20230913,153200,9489565,2115,2115,2115,2115,0
20230913,153100,9489565,2115,2115,2115,2115,0
20230913,153000,9489565,2115,2115,2115,2115,11
20230913,152900,9466300,2080,2080,2080,2080,0
20230913,152800,9466300,2080,2080,2080,2080,0
20230913,152700,9466300,2080,2080,2080,2080,0
20230913,152600,9466300,2080,2080,2080,2080,0
20230913,152500,9466300,2080,2080,2080,2080,0
20230913,152400,9466300,2080,2080,2080,2080,0
20230913,152300,9466300,2080,2080,2080,2080,0
20230913,152200,9466300,2080,2080,2080,2080,0
20230913,152100,9466300,2080,2080,2080,2080,0
20230913,152000,9466300,2080,2080,2080,2080,0
20230913,151900,9466300,2080,2085,2085,2080,86
20230913,151800,9287325,2085,2085,2085,2085,0
20230913,151700,9287325,2085,2085,2085,2085,14
20230913,151600,9258135,2080,2080,2080,2080,0
20230913,151500,9258135,2080,2080,2080,2080,0
20230913,151400,9258135,2080,2080,2080,2080,0
20230913,151300,9258135,2080,2080,2080,2080,0
20230913,151200,9258135,2080,2075,2080,2075,46
20230913,151100,9162545,2075,2075,2075,2075,0
20230913,151000,9162545,2075,2075,2075,2075,0
20230913,150900,9162545,2075,2075,2075,2075,0
20230913,150800,9162545,2075,2075,2075,2075,0
20230913,150700,9162545,2075,2075,2075,2075,12
20230913,150600,9137645,2075,2075,2075,2075,0
20230913,150500,9137645,2075,2075,2075,2075,0
20230913,150400,9137645,2075,2075,2075,2075,0
20230913,150300,9137645,2075,2075,2075,2075,0
20230913,150200,9137645,2075,2075,2075,2075,12
20230913,150100,9112745,2075,2075,2075,2075,0
20230913,150000,9112745,2075,2075,2075,2075,0
20230913,145900,9112745,2075,2075,2075,2075,0
20230913,145800,9112745,2075,2075,2075,2075,0
20230913,145700,9112745,2075,2075,2075,2075,11
20230913,145600,9089920,2075,2075,2075,2075,0
20230913,145500,9089920,2075,2075,2075,2075,0
20230913,145400,9089920,2075,2075,2075,2075,0
20230913,145300,9089920,2075,2075,2075,2075,0
20230913,145200,9089920,2075,2075,2075,2075,12
20230913,145100,9065020,2075,2075,2075,2075,0
20230913,145000,9065020,2075,2075,2075,2075,0
20230913,144900,9065020,2075,2075,2075,2075,0
20230913,144800,9065020,2075,2075,2075,2075,15
20230913,144700,9033895,2075,2075,2075,2075,0
20230913,144600,9033895,2075,2075,2075,2075,0
20230913,144500,9033895,2075,2075,2075,2075,0
20230913,144400,9033895,2075,2075,2075,2075,0
20230913,144300,9033895,2075,2075,2075,2075,14
20230913,144200,9004845,2075,2075,2075,2075,0
20230913,144100,9004845,2075,2075,2075,2075,0
20230913,144000,9004845,2075,2075,2075,2075,0
20230913,143900,9004845,2075,2075,2075,2075,0
20230913,143800,9004845,2075,2075,2075,2075,10
20230913,143700,8984095,2075,2075,2075,2075,0
20230913,143600,8984095,2075,2075,2075,2075,0
20230913,143500,8984095,2075,2075,2075,2075,0
20230913,143400,8984095,2075,2075,2075,2075,0
20230913,143300,8984095,2075,2075,2075,2075,10
20230913,143200,8963345,2075,2075,2075,2075,0
20230913,143100,8963345,2075,2075,2075,2075,0
20230913,143000,8963345,2075,2075,2075,2075,0
20230913,142900,8963345,2075,2075,2075,2075,0
20230913,142800,8963345,2075,2075,2075,2075,11
20230913,142700,8940520,2075,2075,2075,2075,0
20230913,142600,8940520,2075,2075,2075,2075,0
20230913,142500,8940520,2075,2075,2075,2075,0
20230913,142400,8940520,2075,2075,2075,2075,0
20230913,142300,8940520,2075,2075,2075,2075,11
20230913,142200,8917695,2075,2075,2075,2075,0
20230913,142100,8917695,2075,2075,2075,2075,0
20230913,142000,8917695,2075,2075,2075,2075,0
20230913,141900,8917695,2075,2075,2075,2075,11
20230913,141800,8894870,2075,2075,2075,2075,0
20230913,141700,8894870,2075,2075,2075,2075,0
20230913,141600,8894870,2075,2075,2075,2075,0
20230913,141500,8894870,2075,2075,2075,2075,0
20230913,141400,8894870,2075,2075,2075,2075,14
20230913,141300,8865820,2075,2075,2075,2075,0
20230913,141200,8865820,2075,2075,2075,2075,0
20230913,141100,8865820,2075,2075,2075,2075,0
20230913,141000,8865820,2075,2075,2075,2075,0
20230913,140900,8865820,2075,2075,2075,2075,14
20230913,140800,8836770,2075,2075,2075,2075,0
20230913,140700,8836770,2075,2075,2075,2075,0
20230913,140600,8836770,2075,2075,2075,2075,0
20230913,140500,8836770,2075,2075,2075,2075,0
20230913,140400,8836770,2075,2075,2075,2075,10
20230913,140300,8816020,2075,2075,2075,2075,0
20230913,140200,8816020,2075,2075,2075,2075,0
20230913,140100,8816020,2075,2075,2075,2075,0
20230913,140000,8816020,2075,2075,2075,2075,0
20230913,135900,8816020,2075,2075,2075,2075,16
20230913,135800,8782820,2075,2075,2075,2075,0
20230913,135700,8782820,2075,2075,2075,2075,0
20230913,135600,8782820,2075,2075,2075,2075,0
20230913,135500,8782820,2075,2075,2075,2075,0
20230913,135400,8782820,2075,2075,2075,2075,10
20230913,135300,8762070,2075,2075,2075,2075,209
20230913,135200,8328395,2085,2085,2085,2085,0
20230913,135100,8328395,2085,2085,2085,2085,0
20230913,135000,8328395,2085,2085,2085,2085,5
20230913,134900,8317970,2080,2080,2080,2080,0
20230913,134800,8317970,2080,2080,2080,2080,0
20230913,134700,8317970,2080,2080,2080,2080,0
20230913,134600,8317970,2080,2080,2080,2080,0
20230913,134500,8317970,2080,2080,2080,2080,0
20230913,134400,8317970,2080,2080,2080,2080,0
20230913,134300,8317970,2080,2080,2080,2080,0
20230913,134200,8317970,2080,2080,2080,2080,0
20230913,134100,8317970,2080,2080,2080,2080,0
20230913,134000,8317970,2080,2075,2080,2075,44
20230913,133900,8226555,2075,2075,2075,2075,0
20230913,133800,8226555,2075,2075,2075,2075,0
20230913,133700,8226555,2075,2075,2075,2075,0
20230913,133600,8226555,2075,2075,2075,2075,0
20230913,133500,8226555,2075,2075,2075,2075,11
20230913,133400,8203730,2075,2075,2075,2075,0
20230913,133300,8203730,2075,2075,2075,2075,0
20230913,133200,8203730,2075,2075,2075,2075,0
20230913,133100,8203730,2075,2075,2075,2075,0
20230913,133000,8203730,2075,2075,2075,2075,9
20230913,132900,8185055,2080,2080,2080,2080,0
20230913,132800,8185055,2080,2080,2080,2080,0
20230913,132700,8185055,2080,2080,2080,2080,0
20230913,132600,8185055,2080,2080,2080,2080,0
20230913,132500,8185055,2080,2080,2080,2080,11
20230913,132400,8162175,2110,2110,2110,2110,0
20230913,132300,8162175,2110,2110,2110,2110,0
20230913,132200,8162175,2110,2110,2110,2110,0
20230913,132100,8162175,2110,2110,2110,2110,0
20230913,132000,8162175,2110,2110,2110,2110,0
20230913,131900,8162175,2110,2110,2110,2110,0
20230913,131800,8162175,2110,2110,2110,2110,0
20230913,131700,8162175,2110,2110,2110,2110,0
20230913,131600,8162175,2110,2110,2110,2110,0
20230913,131500,8162175,2110,2080,2110,2080,10
20230913,131400,8141345,2075,2075,2075,2075,0
20230913,131300,8141345,2075,2075,2075,2075,0
20230913,131200,8141345,2075,2075,2075,2075,0
20230913,131100,8141345,2075,2075,2075,2075,12
20230913,131000,8116445,2075,2075,2075,2075,0
20230913,130900,8116445,2075,2075,2075,2075,0
20230913,130800,8116445,2075,2075,2075,2075,0
20230913,130700,8116445,2075,2075,2075,2075,0
20230913,130600,8116445,2075,2075,2075,2075,11
20230913,130500,8093620,2075,2075,2075,2075,0
20230913,130400,8093620,2075,2075,2075,2075,0
20230913,130300,8093620,2075,2075,2075,2075,0
20230913,130200,8093620,2075,2075,2075,2075,0
20230913,130100,8093620,2075,2075,2075,2075,13
20230913,130000,8066645,2075,2075,2075,2075,0
20230913,125900,8066645,2075,2075,2075,2075,0
20230913,125800,8066645,2075,2075,2075,2075,0
20230913,125700,8066645,2075,2075,2075,2075,0
20230913,125600,8066645,2075,2075,2075,2075,19
20230913,125500,8027220,2075,2075,2075,2075,0
20230913,125400,8027220,2075,2075,2075,2075,0
20230913,125300,8027220,2075,2075,2075,2075,0
20230913,125200,8027220,2075,2075,2075,2075,26
20230913,125100,7973270,2085,2085,2085,2085,0
20230913,125000,7973270,2085,2085,2085,2085,0
20230913,124900,7973270,2085,2085,2085,2085,0
20230913,124800,7973270,2085,2085,2085,2085,0
20230913,124700,7973270,2085,2085,2085,2085,6
20230913,124600,7960760,2095,2095,2095,2095,0
20230913,124500,7960760,2095,2095,2095,2095,0
20230913,124400,7960760,2095,2095,2095,2095,0
20230913,124300,7960760,2095,2095,2095,2095,0
20230913,124200,7960760,2095,2095,2095,2095,6
20230913,124100,7948190,2110,2110,2110,2110,0
20230913,124000,7948190,2110,2110,2110,2110,0
20230913,123900,7948190,2110,2110,2110,2110,0
20230913,123800,7948190,2110,2110,2110,2110,0
20230913,123700,7948190,2110,2110,2110,2110,0
20230913,123600,7948190,2110,2110,2110,2110,0
20230913,123500,7948190,2110,2110,2110,2110,0
20230913,123400,7948190,2110,2110,2110,2110,0
20230913,123300,7948190,2110,2110,2110,2110,0
20230913,123200,7948190,2110,2080,2110,2080,96
20230913,123100,7745930,2075,2075,2075,2075,0
20230913,123000,7745930,2075,2075,2075,2075,0
20230913,122900,7745930,2075,2075,2075,2075,0
20230913,122800,7745930,2075,2075,2075,2075,9
20230913,122700,7727255,2075,2075,2075,2075,0
20230913,122600,7727255,2075,2075,2075,2075,0
20230913,122500,7727255,2075,2075,2075,2075,0
20230913,122400,7727255,2075,2075,2075,2075,0
20230913,122300,7727255,2075,2075,2075,2075,9
20230913,122200,7708580,2075,2075,2075,2075,0
20230913,122100,7708580,2075,2075,2075,2075,0
20230913,122000,7708580,2075,2075,2075,2075,0
20230913,121900,7708580,2075,2075,2075,2075,0
20230913,121800,7708580,2075,2075,2075,2075,9
20230913,121700,7689905,2075,2075,2075,2075,0
20230913,121600,7689905,2075,2075,2075,2075,0
20230913,121500,7689905,2075,2075,2075,2075,0
20230913,121400,7689905,2075,2075,2075,2075,0
20230913,121300,7689905,2075,2075,2075,2075,9
20230913,121200,7671230,2075,2075,2075,2075,0
20230913,121100,7671230,2075,2075,2075,2075,0
20230913,121000,7671230,2075,2075,2075,2075,0
20230913,120900,7671230,2075,2075,2075,2075,0
20230913,120800,7671230,2075,2075,2075,2075,27
20230913,120700,7615205,2075,2075,2075,2075,0
20230913,120600,7615205,2075,2075,2075,2075,0
20230913,120500,7615205,2075,2075,2075,2075,0
20230913,120400,7615205,2075,2075,2075,2075,0
20230913,120300,7615205,2075,2075,2075,2075,10
20230913,120200,7594455,2075,2075,2075,2075,0
20230913,120100,7594455,2075,2075,2075,2075,0
20230913,120000,7594455,2075,2075,2075,2075,0
20230913,115900,7594455,2075,2075,2075,2075,13
20230913,115800,7567480,2075,2075,2075,2075,0
20230913,115700,7567480,2075,2075,2075,2075,0
20230913,115600,7567480,2075,2075,2075,2075,0
20230913,115500,7567480,2075,2075,2075,2075,0
20230913,115400,7567480,2075,2075,2075,2075,9
20230913,115300,7548805,2075,2075,2075,2075,0
20230913,115200,7548805,2075,2075,2075,2075,0
20230913,115100,7548805,2075,2075,2075,2075,0
20230913,115000,7548805,2075,2075,2075,2075,0
20230913,114900,7548805,2075,2075,2075,2075,11
20230913,114800,7525980,2075,2075,2075,2075,0
20230913,114700,7525980,2075,2075,2075,2075,0
20230913,114600,7525980,2075,2075,2075,2075,0
20230913,114500,7525980,2075,2075,2075,2075,0
20230913,114400,7525980,2075,2075,2075,2075,10
20230913,114300,7505230,2075,2075,2075,2075,0
20230913,114200,7505230,2075,2075,2075,2075,0
20230913,114100,7505230,2075,2075,2075,2075,0
20230913,114000,7505230,2075,2075,2075,2075,0
20230913,113900,7505230,2075,2075,2075,2075,22
20230913,113800,7459580,2075,2075,2075,2075,0
20230913,113700,7459580,2075,2075,2075,2075,0
20230913,113600,7459580,2075,2075,2075,2075,0
20230913,113500,7459580,2075,2075,2075,2075,0
20230913,113400,7459580,2075,2075,2075,2075,9
20230913,113300,7440905,2075,2075,2075,2075,0
20230913,113200,7440905,2075,2075,2075,2075,0
20230913,113100,7440905,2075,2075,2075,2075,0
20230913,113000,7440905,2075,2075,2075,2075,9
20230913,112900,7422230,2075,2075,2075,2075,0
20230913,112800,7422230,2075,2075,2075,2075,0
20230913,112700,7422230,2075,2075,2075,2075,0
20230913,112600,7422230,2075,2075,2075,2075,0
20230913,112500,7422230,2075,2075,2075,2075,12
20230913,112400,7397330,2075,2075,2075,2075,0
20230913,112300,7397330,2075,2075,2075,2075,0
20230913,112200,7397330,2075,2095,2095,2075,500
20230913,112100,6358850,2120,2120,2120,2120,0
20230913,112000,6358850,2120,2120,2120,2120,0
20230913,111900,6358850,2120,2120,2120,2120,0
20230913,111800,6358850,2120,2120,2120,2120,0
20230913,111700,6358850,2120,2120,2120,2120,0
20230913,111600,6358850,2120,2120,2120,2120,0
20230913,111500,6358850,2120,2120,2120,2120,0
20230913,111400,6358850,2120,2080,2120,2080,2500
20230913,111300,1081115,2075,2075,2075,2075,0
20230913,111200,1081115,2075,2075,2075,2075,0
20230913,111100,1081115,2075,2075,2075,2075,0
20230913,111000,1081115,2075,2075,2075,2075,9
20230913,110900,1062440,2075,2075,2075,2075,0
20230913,110800,1062440,2075,2075,2075,2075,0
20230913,110700,1062440,2075,2075,2075,2075,0
20230913,110600,1062440,2075,2075,2075,2075,0
20230913,110500,1062440,2075,2075,2075,2075,34
20230913,110400,991890,2075,2075,2075,2075,0
20230913,110300,991890,2075,2075,2075,2075,0
20230913,110200,991890,2075,2075,2075,2075,0
20230913,110100,991890,2075,2075,2075,2075,12
20230913,110000,966990,2075,2075,2075,2075,0
20230913,105900,966990,2075,2075,2075,2075,0
20230913,105800,966990,2075,2075,2075,2075,0
20230913,105700,966990,2075,2075,2075,2075,0
20230913,105600,966990,2075,2075,2075,2075,12
20230913,105500,942090,2075,2075,2075,2075,0
20230913,105400,942090,2075,2075,2075,2075,0
20230913,105300,942090,2075,2075,2075,2075,0
20230913,105200,942090,2075,2075,2075,2075,0
20230913,105100,942090,2075,2075,2075,2075,9
20230913,105000,923415,2075,2075,2075,2075,0
20230913,104900,923415,2075,2075,2075,2075,0
20230913,104800,923415,2075,2075,2075,2075,0
20230913,104700,923415,2075,2075,2075,2075,0
20230913,104600,923415,2075,2075,2075,2075,11
20230913,104500,900590,2080,2080,2080,2080,100
20230913,104400,692590,2080,2080,2080,2080,100
20230913,104300,484590,2075,2075,2075,2075,0
20230913,104200,484590,2075,2075,2075,2075,0
20230913,104100,484590,2075,2075,2075,2075,10
20230913,104000,463840,2075,2075,2075,2075,0
20230913,103900,463840,2075,2075,2075,2075,0
20230913,103800,463840,2075,2075,2075,2075,0
20230913,103700,463840,2075,2075,2075,2075,0
20230913,103600,463840,2075,2075,2075,2075,9
20230913,103500,445165,2075,2075,2075,2075,0
20230913,103400,445165,2075,2075,2075,2075,0
20230913,103300,445165,2075,2075,2075,2075,0
20230913,103200,445165,2075,2075,2075,2075,12
20230913,103100,420265,2075,2075,2075,2075,0
20230913,103000,420265,2075,2075,2075,2075,0
20230913,102900,420265,2075,2075,2075,2075,0
20230913,102800,420265,2075,2075,2075,2075,0
20230913,102700,420265,2075,2075,2075,2075,12
20230913,102600,395365,2075,2075,2075,2075,0
20230913,102500,395365,2075,2075,2075,2075,0
20230913,102400,395365,2075,2075,2075,2075,0
20230913,102300,395365,2075,2075,2075,2075,0
20230913,102200,395365,2075,2075,2075,2075,13
20230913,102100,368390,2075,2075,2075,2075,0
20230913,102000,368390,2075,2075,2075,2075,0
20230913,101900,368390,2075,2075,2075,2075,0
20230913,101800,368390,2075,2075,2075,2075,0
20230913,101700,368390,2075,2075,2075,2075,10
20230913,101600,347640,2090,2090,2090,2090,0
20230913,101500,347640,2090,2090,2090,2090,0
20230913,101400,347640,2090,2090,2090,2090,0
20230913,101300,347640,2090,2090,2090,2090,0
20230913,101200,347640,2090,2090,2090,2090,0
20230913,101100,347640,2090,2090,2090,2090,0
20230913,101000,347640,2090,2090,2090,2090,0
20230913,100900,347640,2090,2090,2090,2090,0
20230913,100800,347640,2090,2080,2090,2080,80
20230913,100700,180540,2075,2075,2075,2075,8
20230913,100600,163940,2075,2075,2075,2075,0
20230913,100500,163940,2075,2075,2075,2075,0
20230913,100400,163940,2075,2075,2075,2075,0
20230913,100300,163940,2075,2075,2075,2075,11
20230913,100200,141115,2075,2075,2075,2075,0
20230913,100100,141115,2075,2075,2075,2075,0
20230913,100000,141115,2075,2075,2075,2075,0
20230913,095900,141115,2075,2075,2075,2075,0
20230913,095800,141115,2075,2075,2075,2075,13
20230913,095700,114140,2075,2075,2075,2075,0
20230913,095600,114140,2075,2075,2075,2075,0
20230913,095500,114140,2075,2075,2075,2075,0
20230913,095400,114140,2075,2075,2075,2075,0
20230913,095300,114140,2075,2075,2075,2075,9
20230913,095200,95465,2075,2075,2075,2075,0
20230913,095100,95465,2075,2075,2075,2075,0
20230913,095000,95465,2075,2075,2075,2075,0
20230913,094900,95465,2075,2075,2075,2075,0
20230913,094800,95465,2075,2075,2075,2075,11
20230913,094700,72640,2080,2080,2080,2080,0
20230913,094600,72640,2080,2080,2080,2080,0
20230913,094500,72640,2080,2080,2080,2080,0
20230913,094400,72640,2080,2080,2080,2080,3
20230913,094300,66400,2075,2075,2075,2075,0
20230913,094200,66400,2075,2075,2075,2075,0
20230913,094100,66400,2075,2075,2075,2075,0
20230913,094000,66400,2075,2075,2075,2075,0
20230913,093900,66400,2075,2075,2075,2075,0
20230913,093800,66400,2075,2075,2075,2075,0
20230913,093700,66400,2075,2075,2075,2075,0
20230913,093600,66400,2075,2075,2075,2075,0
20230913,093500,66400,2075,2075,2075,2075,0
20230913,093400,66400,2075,2075,2075,2075,0
20230913,093300,66400,2075,2075,2075,2075,0
20230913,093200,66400,2075,2075,2075,2075,0
20230913,093100,66400,2075,2075,2075,2075,0
20230913,093000,66400,2075,2075,2075,2075,0
20230913,092900,66400,2075,2075,2075,2075,0
20230913,092800,66400,2075,2075,2075,2075,0
20230913,092700,66400,2075,2075,2075,2075,0
20230913,092600,66400,2075,2075,2075,2075,0
20230913,092500,66400,2075,2075,2075,2075,0
20230913,092400,66400,2075,2075,2075,2075,0
20230913,092300,66400,2075,2075,2075,2075,0
20230913,092200,66400,2075,2075,2075,2075,0
20230913,092100,66400,2075,2075,2075,2075,0
20230913,092000,66400,2075,2075,2075,2075,0
20230913,091900,66400,2075,2075,2075,2075,0
20230913,091800,66400,2075,2075,2075,2075,0
20230913,091700,66400,2075,2075,2075,2075,0
20230913,091600,66400,2075,2075,2075,2075,0
20230913,091500,66400,2075,2075,2075,2075,0
20230913,091400,66400,2075,2075,2075,2075,0
20230913,091300,66400,2075,2075,2075,2075,0
20230913,091200,66400,2075,2075,2075,2075,0
20230913,091100,66400,2075,2075,2075,2075,32
20230913,091000,0,2075,2075,2075,2075,0
20230913,090900,0,2075,2075,2075,2075,0
20230913,090800,0,2075,2075,2075,2075,0
20230913,090700,0,2075,2075,2075,2075,0
20230913,090600,0,2075,2075,2075,2075,0
20230913,090500,0,2075,2075,2075,2075,0
20230913,090400,0,2075,2075,2075,2075,0
20230913,090300,0,2075,2075,2075,2075,0
20230913,090200,0,2075,2075,2075,2075,0
20230913,090100,0,2075,2075,2075,2075,0
20230913,090000,0,2075,2075,2075,2075,0