stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,205000,5196195,2120,2120,2120,2120,11
20230914,204900,5196195,2120,2120,2120,2120,0
20230914,204800,5196195,2120,2120,2120,2120,0
20230914,204700,5196195,2120,2120,2120,2120,0
20230914,204600,5196195,2120,2120,2120,2120,0
20230914,204500,5196195,2120,2120,2120,2120,0
20230914,204400,5196195,2120,2120,2120,2120,0
20230914,204300,5196195,2120,2120,2120,2120,0
20230914,204200,5196195,2120,2120,2120,2120,0
20230914,204100,5196195,2120,2120,2120,2120,0
20230914,204000,5196195,2120,2120,2120,2120,0
20230914,203900,5196195,2120,2120,2120,2120,0
20230914,203800,5196195,2120,2120,2120,2120,0
20230914,203700,5196195,2120,2120,2120,2120,0
20230914,203600,5196195,2120,2120,2120,2120,0
20230914,203500,5196195,2120,2120,2120,2120,0
20230914,203400,5196195,2120,2120,2120,2120,0
20230914,203300,5196195,2120,2120,2120,2120,0
20230914,203200,5196195,2120,2120,2120,2120,0
20230914,203100,5196195,2120,2120,2120,2120,0
20230914,203000,5196195,2120,2120,2120,2120,0
20230914,202900,5196195,2120,2120,2120,2120,0
20230914,202800,5196195,2120,2120,2120,2120,0
20230914,202700,5196195,2120,2120,2120,2120,0
20230914,202600,5196195,2120,2120,2120,2120,0
20230914,202500,5196195,2120,2120,2120,2120,0
20230914,202400,5196195,2120,2120,2120,2120,0
20230914,202300,5196195,2120,2120,2120,2120,0
20230914,202200,5196195,2120,2120,2120,2120,0
20230914,202100,5196195,2120,2120,2120,2120,0
20230914,202000,5196195,2120,2120,2120,2120,11
20230914,201900,5196195,2120,2120,2120,2120,0
20230914,201800,5196195,2120,2120,2120,2120,0
20230914,201700,5196195,2120,2120,2120,2120,0
20230914,201600,5196195,2120,2120,2120,2120,0
20230914,201500,5196195,2120,2120,2120,2120,0
20230914,201400,5196195,2120,2120,2120,2120,0
20230914,201300,5196195,2120,2120,2120,2120,0
20230914,201200,5196195,2120,2120,2120,2120,0
20230914,201100,5196195,2120,2120,2120,2120,0
20230914,201000,5196195,2120,2120,2120,2120,0
20230914,200900,5196195,2120,2120,2120,2120,0
20230914,200800,5196195,2120,2120,2120,2120,0
20230914,200700,5196195,2120,2120,2120,2120,0
20230914,200600,5196195,2120,2120,2120,2120,0
20230914,200500,5196195,2120,2120,2120,2120,0
20230914,200400,5196195,2120,2120,2120,2120,0
20230914,200300,5196195,2120,2120,2120,2120,0
20230914,200200,5196195,2120,2120,2120,2120,0
20230914,200100,5196195,2120,2120,2120,2120,0
20230914,200000,5196195,2120,2120,2120,2120,0
20230914,195900,5196195,2120,2120,2120,2120,0
20230914,195800,5196195,2120,2120,2120,2120,0
20230914,195700,5196195,2120,2120,2120,2120,0
20230914,195600,5196195,2120,2120,2120,2120,0
20230914,195500,5196195,2120,2120,2120,2120,0
20230914,195400,5196195,2120,2120,2120,2120,0
20230914,195300,5196195,2120,2120,2120,2120,0
20230914,195200,5196195,2120,2120,2120,2120,0
20230914,195100,5196195,2120,2120,2120,2120,0
20230914,195000,5196195,2120,2120,2120,2120,11
20230914,194900,5196195,2120,2120,2120,2120,0
20230914,194800,5196195,2120,2120,2120,2120,0
20230914,194700,5196195,2120,2120,2120,2120,0
20230914,194600,5196195,2120,2120,2120,2120,0
20230914,194500,5196195,2120,2120,2120,2120,0
20230914,194400,5196195,2120,2120,2120,2120,0
20230914,194300,5196195,2120,2120,2120,2120,0
20230914,194200,5196195,2120,2120,2120,2120,0
20230914,194100,5196195,2120,2120,2120,2120,0
20230914,194000,5196195,2120,2120,2120,2120,0
20230914,193900,5196195,2120,2120,2120,2120,0
20230914,193800,5196195,2120,2120,2120,2120,0
20230914,193700,5196195,2120,2120,2120,2120,0
20230914,193600,5196195,2120,2120,2120,2120,0
20230914,193500,5196195,2120,2120,2120,2120,0
20230914,193400,5196195,2120,2120,2120,2120,0
20230914,193300,5196195,2120,2120,2120,2120,0
20230914,193200,5196195,2120,2120,2120,2120,0
20230914,193100,5196195,2120,2120,2120,2120,0
20230914,193000,5196195,2120,2120,2120,2120,0
20230914,192900,5196195,2120,2120,2120,2120,0
20230914,192800,5196195,2120,2120,2120,2120,0
20230914,192700,5196195,2120,2120,2120,2120,0
20230914,192600,5196195,2120,2120,2120,2120,0
20230914,192500,5196195,2120,2120,2120,2120,0
20230914,192400,5196195,2120,2120,2120,2120,0
20230914,192300,5196195,2120,2120,2120,2120,0
20230914,192200,5196195,2120,2120,2120,2120,0
20230914,192100,5196195,2120,2120,2120,2120,0
20230914,192000,5196195,2120,2120,2120,2120,11
20230914,191900,5196195,2120,2120,2120,2120,0
20230914,191800,5196195,2120,2120,2120,2120,0
20230914,191700,5196195,2120,2120,2120,2120,0
20230914,191600,5196195,2120,2120,2120,2120,0
20230914,191500,5196195,2120,2120,2120,2120,0
20230914,191400,5196195,2120,2120,2120,2120,0
20230914,191300,5196195,2120,2120,2120,2120,0
20230914,191200,5196195,2120,2120,2120,2120,0
20230914,191100,5196195,2120,2120,2120,2120,0
20230914,191000,5196195,2120,2120,2120,2120,0
20230914,190900,5196195,2120,2120,2120,2120,0
20230914,190800,5196195,2120,2120,2120,2120,0
20230914,190700,5196195,2120,2120,2120,2120,0
20230914,190600,5196195,2120,2120,2120,2120,0
20230914,190500,5196195,2120,2120,2120,2120,0
20230914,190400,5196195,2120,2120,2120,2120,0
20230914,190300,5196195,2120,2120,2120,2120,0
20230914,190200,5196195,2120,2120,2120,2120,0
20230914,190100,5196195,2120,2120,2120,2120,0
20230914,190000,5196195,2120,2120,2120,2120,0
20230914,185900,5196195,2120,2120,2120,2120,0
20230914,185800,5196195,2120,2120,2120,2120,0
20230914,185700,5196195,2120,2120,2120,2120,0
20230914,185600,5196195,2120,2120,2120,2120,0
20230914,185500,5196195,2120,2120,2120,2120,0
20230914,185400,5196195,2120,2120,2120,2120,0
20230914,185300,5196195,2120,2120,2120,2120,0
20230914,185200,5196195,2120,2120,2120,2120,0
20230914,185100,5196195,2120,2120,2120,2120,0
20230914,185000,5196195,2120,2120,2120,2120,11
20230914,184900,5196195,2120,2120,2120,2120,0
20230914,184800,5196195,2120,2120,2120,2120,0
20230914,184700,5196195,2120,2120,2120,2120,0
20230914,184600,5196195,2120,2120,2120,2120,0
20230914,184500,5196195,2120,2120,2120,2120,0
20230914,184400,5196195,2120,2120,2120,2120,0
20230914,184300,5196195,2120,2120,2120,2120,0
20230914,184200,5196195,2120,2120,2120,2120,0
20230914,184100,5196195,2120,2120,2120,2120,0
20230914,184000,5196195,2120,2120,2120,2120,0
20230914,183900,5196195,2120,2120,2120,2120,0
20230914,183800,5196195,2120,2120,2120,2120,0
20230914,183700,5196195,2120,2120,2120,2120,0
20230914,183600,5196195,2120,2120,2120,2120,0
20230914,183500,5196195,2120,2120,2120,2120,0
20230914,183400,5196195,2120,2120,2120,2120,0
20230914,183300,5196195,2120,2120,2120,2120,0
20230914,183200,5196195,2120,2120,2120,2120,0
20230914,183100,5196195,2120,2120,2120,2120,0
20230914,183000,5196195,2120,2120,2120,2120,0
20230914,182900,5196195,2120,2120,2120,2120,0
20230914,182800,5196195,2120,2120,2120,2120,0
20230914,182700,5196195,2120,2120,2120,2120,0
20230914,182600,5196195,2120,2120,2120,2120,0
20230914,182500,5196195,2120,2120,2120,2120,0
20230914,182400,5196195,2120,2120,2120,2120,0
20230914,182300,5196195,2120,2120,2120,2120,0
20230914,182200,5196195,2120,2120,2120,2120,0
20230914,182100,5196195,2120,2120,2120,2120,0
20230914,182000,5196195,2120,2120,2120,2120,11
20230914,181900,5196195,2120,2120,2120,2120,0
20230914,181800,5196195,2120,2120,2120,2120,0
20230914,181700,5196195,2120,2120,2120,2120,0
20230914,181600,5196195,2120,2120,2120,2120,0
20230914,181500,5196195,2120,2120,2120,2120,0
20230914,181400,5196195,2120,2120,2120,2120,0
20230914,181300,5196195,2120,2120,2120,2120,0
20230914,181200,5196195,2120,2120,2120,2120,0
20230914,181100,5196195,2120,2120,2120,2120,0
20230914,181000,5196195,2120,2120,2120,2120,0
20230914,180900,5196195,2120,2120,2120,2120,0
20230914,180800,5196195,2120,2120,2120,2120,0
20230914,180700,5196195,2120,2120,2120,2120,0
20230914,180600,5196195,2120,2120,2120,2120,0
20230914,180500,5196195,2120,2120,2120,2120,0
20230914,180400,5196195,2120,2120,2120,2120,0
20230914,180300,5196195,2120,2120,2120,2120,0
20230914,180200,5196195,2120,2120,2120,2120,0
20230914,180100,5196195,2120,2120,2120,2120,0
20230914,180000,5196195,2120,2120,2120,2120,0
20230914,175900,5196195,2120,2120,2120,2120,0
20230914,175800,5196195,2120,2120,2120,2120,0
20230914,175700,5196195,2120,2120,2120,2120,0
20230914,175600,5196195,2120,2120,2120,2120,0
20230914,175500,5196195,2120,2120,2120,2120,0
20230914,175400,5196195,2120,2120,2120,2120,0
20230914,175300,5196195,2120,2120,2120,2120,0
20230914,175200,5196195,2120,2120,2120,2120,0
20230914,175100,5196195,2120,2120,2120,2120,0
20230914,175000,5196195,2120,2120,2120,2120,11
20230914,174900,5196195,2120,2120,2120,2120,0
20230914,174800,5196195,2120,2120,2120,2120,0
20230914,174700,5196195,2120,2120,2120,2120,0
20230914,174600,5196195,2120,2120,2120,2120,0
20230914,174500,5196195,2120,2120,2120,2120,0
20230914,174400,5196195,2120,2120,2120,2120,0
20230914,174300,5196195,2120,2120,2120,2120,0
20230914,174200,5196195,2120,2120,2120,2120,0
20230914,174100,5196195,2120,2120,2120,2120,0
20230914,174000,5196195,2120,2120,2120,2120,0
20230914,173900,5196195,2120,2120,2120,2120,0
20230914,173800,5196195,2120,2120,2120,2120,0
20230914,173700,5196195,2120,2120,2120,2120,0
20230914,173600,5196195,2120,2120,2120,2120,0
20230914,173500,5196195,2120,2120,2120,2120,0
20230914,173400,5196195,2120,2120,2120,2120,0
20230914,173300,5196195,2120,2120,2120,2120,0
20230914,173200,5196195,2120,2120,2120,2120,0
20230914,173100,5196195,2120,2120,2120,2120,0
20230914,173000,5196195,2120,2120,2120,2120,0
20230914,172900,5196195,2120,2120,2120,2120,0
20230914,172800,5196195,2120,2120,2120,2120,0
20230914,172700,5196195,2120,2120,2120,2120,0
20230914,172600,5196195,2120,2120,2120,2120,0
20230914,172500,5196195,2120,2120,2120,2120,0
20230914,172400,5196195,2120,2120,2120,2120,0
20230914,172300,5196195,2120,2120,2120,2120,0
20230914,172200,5196195,2120,2120,2120,2120,0
20230914,172100,5196195,2120,2120,2120,2120,0
20230914,172000,5196195,2120,2120,2120,2120,11
20230914,171900,5196195,2120,2120,2120,2120,0
20230914,171800,5196195,2120,2120,2120,2120,0
20230914,171700,5196195,2120,2120,2120,2120,0
20230914,171600,5196195,2120,2120,2120,2120,0
20230914,171500,5196195,2120,2120,2120,2120,0
20230914,171400,5196195,2120,2120,2120,2120,0
20230914,171300,5196195,2120,2120,2120,2120,0
20230914,171200,5196195,2120,2120,2120,2120,0
20230914,171100,5196195,2120,2120,2120,2120,0
20230914,171000,5196195,2120,2120,2120,2120,0
20230914,170900,5196195,2120,2120,2120,2120,0
20230914,170800,5196195,2120,2120,2120,2120,0
20230914,170700,5196195,2120,2120,2120,2120,0
20230914,170600,5196195,2120,2120,2120,2120,0
20230914,170500,5196195,2120,2120,2120,2120,0
20230914,170400,5196195,2120,2120,2120,2120,0
20230914,170300,5196195,2120,2120,2120,2120,0
20230914,170200,5196195,2120,2120,2120,2120,0
20230914,170100,5196195,2120,2120,2120,2120,0
20230914,170000,5196195,2120,2120,2120,2120,0
20230914,165900,5196195,2120,2120,2120,2120,0
20230914,165800,5196195,2120,2120,2120,2120,0
20230914,165700,5196195,2120,2120,2120,2120,0
20230914,165600,5196195,2120,2120,2120,2120,0
20230914,165500,5196195,2120,2120,2120,2120,0
20230914,165400,5196195,2120,2120,2120,2120,0
20230914,165300,5196195,2120,2120,2120,2120,0
20230914,165200,5196195,2120,2120,2120,2120,0
20230914,165100,5196195,2120,2120,2120,2120,0
20230914,165000,5196195,2120,2120,2120,2120,11
20230914,164900,5196195,2120,2120,2120,2120,0
20230914,164800,5196195,2120,2120,2120,2120,0
20230914,164700,5196195,2120,2120,2120,2120,0
20230914,164600,5196195,2120,2120,2120,2120,0
20230914,164500,5196195,2120,2120,2120,2120,0
20230914,164400,5196195,2120,2120,2120,2120,0
20230914,164300,5196195,2120,2120,2120,2120,0
20230914,164200,5196195,2120,2120,2120,2120,0
20230914,164100,5196195,2120,2120,2120,2120,0
20230914,164000,5196195,2120,2120,2120,2120,0
20230914,163900,5196195,2120,2120,2120,2120,0
20230914,163800,5196195,2120,2120,2120,2120,0
20230914,163700,5196195,2120,2120,2120,2120,0
20230914,163600,5196195,2120,2120,2120,2120,0
20230914,163500,5196195,2120,2120,2120,2120,0
20230914,163400,5196195,2120,2120,2120,2120,0
20230914,163300,5196195,2120,2120,2120,2120,0
20230914,163200,5196195,2120,2120,2120,2120,0
20230914,163100,5196195,2120,2120,2120,2120,0
20230914,163000,5196195,2120,2120,2120,2120,0
20230914,162900,5196195,2120,2120,2120,2120,0
20230914,162800,5196195,2120,2120,2120,2120,0
20230914,162700,5196195,2120,2120,2120,2120,0
20230914,162600,5196195,2120,2120,2120,2120,0
20230914,162500,5196195,2120,2120,2120,2120,0
20230914,162400,5196195,2120,2120,2120,2120,0
20230914,162300,5196195,2120,2120,2120,2120,0
20230914,162200,5196195,2120,2120,2120,2120,0
20230914,162100,5196195,2120,2120,2120,2120,0
20230914,162000,5196195,2120,2120,2120,2120,11
20230914,161900,5196195,2120,2120,2120,2120,0
20230914,161800,5196195,2120,2120,2120,2120,0
20230914,161700,5196195,2120,2120,2120,2120,0
20230914,161600,5196195,2120,2120,2120,2120,0
20230914,161500,5196195,2120,2120,2120,2120,0
20230914,161400,5196195,2120,2120,2120,2120,0
20230914,161300,5196195,2120,2120,2120,2120,0
20230914,161200,5196195,2120,2120,2120,2120,0
20230914,161100,5196195,2120,2120,2120,2120,0
20230914,161000,5196195,2120,2120,2120,2120,0
20230914,160900,5196195,2120,2120,2120,2120,0
20230914,160800,5196195,2120,2120,2120,2120,0
20230914,160700,5196195,2120,2120,2120,2120,0
20230914,160600,5196195,2120,2120,2120,2120,0
20230914,160500,5196195,2120,2120,2120,2120,0
20230914,160400,5196195,2120,2120,2120,2120,0
20230914,160300,5196195,2120,2120,2120,2120,0
20230914,160200,5196195,2120,2120,2120,2120,0
20230914,160100,5196195,2120,2120,2120,2120,0
20230914,160000,5196195,2120,2120,2120,2120,0
20230914,155900,5196195,2120,2120,2120,2120,0
20230914,155800,5196195,2120,2120,2120,2120,0
20230914,155700,5196195,2120,2120,2120,2120,0
20230914,155600,5196195,2120,2120,2120,2120,0
20230914,155500,5196195,2120,2120,2120,2120,0
20230914,155400,5196195,2120,2120,2120,2120,0
20230914,155300,5196195,2120,2120,2120,2120,0
20230914,155200,5196195,2120,2120,2120,2120,0
20230914,155100,5196195,2120,2120,2120,2120,0
20230914,155000,5196195,2120,2120,2120,2120,11
20230914,154900,5196195,2120,2120,2120,2120,0
20230914,154800,5196195,2120,2120,2120,2120,0
20230914,154700,5196195,2120,2120,2120,2120,0
20230914,154600,5196195,2120,2120,2120,2120,0
20230914,154500,5196195,2120,2120,2120,2120,0
20230914,154400,5196195,2120,2120,2120,2120,0
20230914,154300,5196195,2120,2120,2120,2120,0
20230914,154200,5196195,2120,2120,2120,2120,0
20230914,154100,5196195,2120,2120,2120,2120,0
20230914,154000,5196195,2120,2120,2120,2120,0
20230914,153900,5196195,2120,2120,2120,2120,0
20230914,153800,5196195,2120,2120,2120,2120,0
20230914,153700,5196195,2120,2120,2120,2120,0
20230914,153600,5196195,2120,2120,2120,2120,0
20230914,153500,5196195,2120,2120,2120,2120,0
20230914,153400,5196195,2120,2120,2120,2120,0
20230914,153300,5196195,2120,2120,2120,2120,0
20230914,153200,5196195,2120,2120,2120,2120,0
20230914,153100,5196195,2120,2120,2120,2120,0
20230914,153000,5196195,2120,2120,2120,2120,11
20230914,152900,5172875,2110,2110,2110,2110,0
20230914,152800,5172875,2110,2110,2110,2110,0
20230914,152700,5172875,2110,2110,2110,2110,0
20230914,152600,5172875,2110,2110,2110,2110,0
20230914,152500,5172875,2110,2110,2110,2110,0
20230914,152400,5172875,2110,2110,2110,2110,0
20230914,152300,5172875,2110,2110,2110,2110,0
20230914,152200,5172875,2110,2110,2110,2110,0
20230914,152100,5172875,2110,2110,2110,2110,0
20230914,152000,5172875,2110,2110,2110,2110,0
20230914,151900,5172875,2110,2110,2110,2110,1124
20230914,151800,2801235,2090,2105,2105,2090,12
20230914,151700,2775990,2110,2110,2110,2110,0
20230914,151600,2775990,2110,2110,2110,2110,0
20230914,151500,2775990,2110,2110,2110,2110,0
20230914,151400,2775990,2110,2110,2110,2110,0
20230914,151300,2775990,2110,2100,2110,2100,22
20230914,151200,2729710,2090,2090,2090,2090,0
20230914,151100,2729710,2090,2090,2090,2090,0
20230914,151000,2729710,2090,2090,2090,2090,0
20230914,150900,2729710,2090,2090,2090,2090,0
20230914,150800,2729710,2090,2090,2090,2090,0
20230914,150700,2729710,2090,2105,2105,2090,210
20230914,150600,2289575,2110,2110,2110,2110,0
20230914,150500,2289575,2110,2110,2110,2110,0
20230914,150400,2289575,2110,2110,2110,2110,0
20230914,150300,2289575,2110,2110,2110,2110,0
20230914,150200,2289575,2110,2110,2110,2110,0
20230914,150100,2289575,2110,2110,2110,2110,0
20230914,150000,2289575,2110,2110,2110,2110,0
20230914,145900,2289575,2110,2110,2110,2110,0
20230914,145800,2289575,2110,2110,2110,2110,0
20230914,145700,2289575,2110,2110,2110,2110,0
20230914,145600,2289575,2110,2110,2110,2110,0
20230914,145500,2289575,2110,2110,2110,2110,0
20230914,145400,2289575,2110,2110,2110,2110,100
20230914,145300,2078575,2105,2100,2105,2100,48
20230914,145200,1977740,2085,2085,2085,2085,0
20230914,145100,1977740,2085,2085,2085,2085,0
20230914,145000,1977740,2085,2085,2085,2085,0
20230914,144900,1977740,2085,2085,2085,2085,0
20230914,144800,1977740,2085,2085,2085,2085,0
20230914,144700,1977740,2085,2085,2085,2085,0
20230914,144600,1977740,2085,2085,2085,2085,0
20230914,144500,1977740,2085,2085,2085,2085,0
20230914,144400,1977740,2085,2085,2085,2085,0
20230914,144300,1977740,2085,2085,2085,2085,0
20230914,144200,1977740,2085,2085,2085,2085,0
20230914,144100,1977740,2085,2085,2085,2085,0
20230914,144000,1977740,2085,2085,2085,2085,0
20230914,143900,1977740,2085,2085,2085,2085,0
20230914,143800,1977740,2085,2085,2085,2085,0
20230914,143700,1977740,2085,2085,2085,2085,0
20230914,143600,1977740,2085,2085,2085,2085,0
20230914,143500,1977740,2085,2090,2090,2085,15
20230914,143400,1946395,2090,2090,2090,2090,1
20230914,143300,1944305,2110,2110,2110,2110,0
20230914,143200,1944305,2110,2110,2110,2110,0
20230914,143100,1944305,2110,2110,2110,2110,0
20230914,143000,1944305,2110,2110,2110,2110,0
20230914,142900,1944305,2110,2110,2110,2110,0
20230914,142800,1944305,2110,2110,2110,2110,0
20230914,142700,1944305,2110,2110,2110,2110,0
20230914,142600,1944305,2110,2110,2110,2110,0
20230914,142500,1944305,2110,2110,2110,2110,0
20230914,142400,1944305,2110,2110,2110,2110,0
20230914,142300,1944305,2110,2110,2110,2110,0
20230914,142200,1944305,2110,2110,2110,2110,0
20230914,142100,1944305,2110,2110,2110,2110,0
20230914,142000,1944305,2110,2110,2110,2110,0
20230914,141900,1944305,2110,2110,2110,2110,0
20230914,141800,1944305,2110,2110,2110,2110,0
20230914,141700,1944305,2110,2110,2110,2110,0
20230914,141600,1944305,2110,2110,2110,2110,0
20230914,141500,1944305,2110,2110,2110,2110,0
20230914,141400,1944305,2110,2110,2110,2110,0
20230914,141300,1944305,2110,2110,2110,2110,0
20230914,141200,1944305,2110,2110,2110,2110,0
20230914,141100,1944305,2110,2110,2110,2110,0
20230914,141000,1944305,2110,2110,2110,2110,0
20230914,140900,1944305,2110,2110,2110,2110,0
20230914,140800,1944305,2110,2110,2110,2110,0
20230914,140700,1944305,2110,2110,2110,2110,0
20230914,140600,1944305,2110,2110,2110,2110,0
20230914,140500,1944305,2110,2110,2110,2110,0
20230914,140400,1944305,2110,2110,2110,2110,0
20230914,140300,1944305,2110,2110,2110,2110,0
20230914,140200,1944305,2110,2110,2110,2110,0
20230914,140100,1944305,2110,2110,2110,2110,0
20230914,140000,1944305,2110,2110,2110,2110,0
20230914,135900,1944305,2110,2110,2110,2110,0
20230914,135800,1944305,2110,2110,2110,2110,0
20230914,135700,1944305,2110,2110,2110,2110,0
20230914,135600,1944305,2110,2110,2110,2110,0
20230914,135500,1944305,2110,2110,2110,2110,0
20230914,135400,1944305,2110,2110,2110,2110,0
20230914,135300,1944305,2110,2110,2110,2110,0
20230914,135200,1944305,2110,2110,2110,2110,0
20230914,135100,1944305,2110,2110,2110,2110,0
20230914,135000,1944305,2110,2110,2110,2110,0
20230914,134900,1944305,2110,2110,2110,2110,0
20230914,134800,1944305,2110,2110,2110,2110,0
20230914,134700,1944305,2110,2110,2110,2110,0
20230914,134600,1944305,2110,2110,2110,2110,0
20230914,134500,1944305,2110,2110,2110,2110,0
20230914,134400,1944305,2110,2110,2110,2110,0
20230914,134300,1944305,2110,2110,2110,2110,0
20230914,134200,1944305,2110,2110,2110,2110,0
20230914,134100,1944305,2110,2110,2110,2110,0
20230914,134000,1944305,2110,2110,2110,2110,0
20230914,133900,1944305,2110,2110,2110,2110,0
20230914,133800,1944305,2110,2110,2110,2110,0
20230914,133700,1944305,2110,2110,2110,2110,0
20230914,133600,1944305,2110,2110,2110,2110,0
20230914,133500,1944305,2110,2110,2110,2110,0
20230914,133400,1944305,2110,2110,2110,2110,0
20230914,133300,1944305,2110,2110,2110,2110,0
20230914,133200,1944305,2110,2110,2110,2110,0
20230914,133100,1944305,2110,2110,2110,2110,0
20230914,133000,1944305,2110,2110,2110,2110,0
20230914,132900,1944305,2110,2110,2110,2110,0
20230914,132800,1944305,2110,2110,2110,2110,0
20230914,132700,1944305,2110,2110,2110,2110,0
20230914,132600,1944305,2110,2110,2110,2110,0
20230914,132500,1944305,2110,2110,2110,2110,0
20230914,132400,1944305,2110,2110,2110,2110,0
20230914,132300,1944305,2110,2110,2110,2110,0
20230914,132200,1944305,2110,2110,2110,2110,0
20230914,132100,1944305,2110,2110,2110,2110,0
20230914,132000,1944305,2110,2110,2110,2110,0
20230914,131900,1944305,2110,2110,2110,2110,0
20230914,131800,1944305,2110,2110,2110,2110,0
20230914,131700,1944305,2110,2110,2110,2110,0
20230914,131600,1944305,2110,2110,2110,2110,0
20230914,131500,1944305,2110,2110,2110,2110,0
20230914,131400,1944305,2110,2110,2110,2110,0
20230914,131300,1944305,2110,2110,2110,2110,0
20230914,131200,1944305,2110,2110,2110,2110,0
20230914,131100,1944305,2110,2110,2110,2110,0
20230914,131000,1944305,2110,2110,2110,2110,0
20230914,130900,1944305,2110,2110,2110,2110,0
20230914,130800,1944305,2110,2110,2110,2110,0
20230914,130700,1944305,2110,2110,2110,2110,0
20230914,130600,1944305,2110,2110,2110,2110,0
20230914,130500,1944305,2110,2110,2110,2110,0
20230914,130400,1944305,2110,2110,2110,2110,0
20230914,130300,1944305,2110,2110,2110,2110,90
20230914,130200,1754405,2110,2110,2110,2110,0
20230914,130100,1754405,2110,2110,2110,2110,0
20230914,130000,1754405,2110,2110,2110,2110,0
20230914,125900,1754405,2110,2110,2110,2110,0
20230914,125800,1754405,2110,2110,2110,2110,0
20230914,125700,1754405,2110,2110,2110,2110,0
20230914,125600,1754405,2110,2110,2110,2110,0
20230914,125500,1754405,2110,2110,2110,2110,0
20230914,125400,1754405,2110,2110,2110,2110,0
20230914,125300,1754405,2110,2110,2110,2110,0
20230914,125200,1754405,2110,2110,2110,2110,0
20230914,125100,1754405,2110,2110,2110,2110,0
20230914,125000,1754405,2110,2110,2110,2110,0
20230914,124900,1754405,2110,2110,2110,2110,0
20230914,124800,1754405,2110,2110,2110,2110,0
20230914,124700,1754405,2110,2110,2110,2110,0
20230914,124600,1754405,2110,2110,2110,2110,0
20230914,124500,1754405,2110,2110,2110,2110,0
20230914,124400,1754405,2110,2110,2110,2110,14
20230914,124300,1724865,2110,2110,2110,2110,0
20230914,124200,1724865,2110,2100,2110,2100,397
20230914,124100,888730,2085,2085,2085,2085,0
20230914,124000,888730,2085,2085,2085,2085,0
20230914,123900,888730,2085,2085,2085,2085,0
20230914,123800,888730,2085,2085,2085,2085,0
20230914,123700,888730,2085,2085,2085,2085,0
20230914,123600,888730,2085,2085,2085,2085,0
20230914,123500,888730,2085,2085,2085,2085,0
20230914,123400,888730,2085,2085,2085,2085,0
20230914,123300,888730,2085,2085,2085,2085,0
20230914,123200,888730,2085,2085,2085,2085,0
20230914,123100,888730,2085,2085,2085,2085,0
20230914,123000,888730,2085,2085,2085,2085,0
20230914,122900,888730,2085,2085,2085,2085,0
20230914,122800,888730,2085,2085,2085,2085,0
20230914,122700,888730,2085,2085,2085,2085,0
20230914,122600,888730,2085,2085,2085,2085,0
20230914,122500,888730,2085,2085,2085,2085,0
20230914,122400,888730,2085,2085,2085,2085,0
20230914,122300,888730,2085,2085,2085,2085,0
20230914,122200,888730,2085,2085,2085,2085,0
20230914,122100,888730,2085,2085,2085,2085,0
20230914,122000,888730,2085,2085,2085,2085,0
20230914,121900,888730,2085,2085,2085,2085,0
20230914,121800,888730,2085,2085,2085,2085,0
20230914,121700,888730,2085,2085,2085,2085,0
20230914,121600,888730,2085,2085,2085,2085,0
20230914,121500,888730,2085,2085,2085,2085,0
20230914,121400,888730,2085,2085,2085,2085,0
20230914,121300,888730,2085,2085,2085,2085,0
20230914,121200,888730,2085,2085,2085,2085,0
20230914,121100,888730,2085,2085,2085,2085,0
20230914,121000,888730,2085,2085,2085,2085,0
20230914,120900,888730,2085,2085,2085,2085,0
20230914,120800,888730,2085,2090,2090,2085,316
20230914,120700,229370,2105,2105,2105,2105,0
20230914,120600,229370,2105,2105,2105,2105,0
20230914,120500,229370,2105,2105,2105,2105,0
20230914,120400,229370,2105,2105,2105,2105,0
20230914,120300,229370,2105,2105,2105,2105,0
20230914,120200,229370,2105,2105,2105,2105,0
20230914,120100,229370,2105,2105,2105,2105,1
20230914,120000,227265,2085,2085,2085,2085,0
20230914,115900,227265,2085,2085,2085,2085,0
20230914,115800,227265,2085,2085,2085,2085,0
20230914,115700,227265,2085,2085,2085,2085,0
20230914,115600,227265,2085,2085,2085,2085,0
20230914,115500,227265,2085,2085,2085,2085,0
20230914,115400,227265,2085,2085,2085,2085,0
20230914,115300,227265,2085,2085,2085,2085,0
20230914,115200,227265,2085,2085,2085,2085,0
20230914,115100,227265,2085,2085,2085,2085,0
20230914,115000,227265,2085,2085,2085,2085,0
20230914,114900,227265,2085,2085,2085,2085,0
20230914,114800,227265,2085,2085,2085,2085,0
20230914,114700,227265,2085,2085,2085,2085,0
20230914,114600,227265,2085,2085,2085,2085,0
20230914,114500,227265,2085,2085,2085,2085,0
20230914,114400,227265,2085,2085,2085,2085,0
20230914,114300,227265,2085,2085,2085,2085,0
20230914,114200,227265,2085,2085,2085,2085,0
20230914,114100,227265,2085,2085,2085,2085,0
20230914,114000,227265,2085,2085,2085,2085,0
20230914,113900,227265,2085,2085,2085,2085,0
20230914,113800,227265,2085,2085,2085,2085,0
20230914,113700,227265,2085,2085,2085,2085,0
20230914,113600,227265,2085,2085,2085,2085,0
20230914,113500,227265,2085,2085,2085,2085,0
20230914,113400,227265,2085,2085,2085,2085,0
20230914,113300,227265,2085,2085,2085,2085,0
20230914,113200,227265,2085,2085,2085,2085,0
20230914,113100,227265,2085,2085,2085,2085,0
20230914,113000,227265,2085,2085,2085,2085,0
20230914,112900,227265,2085,2085,2085,2085,0
20230914,112800,227265,2085,2085,2085,2085,0
20230914,112700,227265,2085,2085,2085,2085,0
20230914,112600,227265,2085,2085,2085,2085,0
20230914,112500,227265,2085,2085,2085,2085,0
20230914,112400,227265,2085,2085,2085,2085,0
20230914,112300,227265,2085,2085,2085,2085,0
20230914,112200,227265,2085,2085,2085,2085,0
20230914,112100,227265,2085,2085,2085,2085,0
20230914,112000,227265,2085,2085,2085,2085,0
20230914,111900,227265,2085,2085,2085,2085,0
20230914,111800,227265,2085,2085,2085,2085,0
20230914,111700,227265,2085,2085,2085,2085,0
20230914,111600,227265,2085,2085,2085,2085,0
20230914,111500,227265,2085,2085,2085,2085,0
20230914,111400,227265,2085,2085,2085,2085,0
20230914,111300,227265,2085,2085,2085,2085,0
20230914,111200,227265,2085,2085,2085,2085,0
20230914,111100,227265,2085,2085,2085,2085,0
20230914,111000,227265,2085,2085,2085,2085,0
20230914,110900,227265,2085,2085,2085,2085,0
20230914,110800,227265,2085,2085,2085,2085,0
20230914,110700,227265,2085,2085,2085,2085,0
20230914,110600,227265,2085,2085,2085,2085,0
20230914,110500,227265,2085,2085,2085,2085,0
20230914,110400,227265,2085,2085,2085,2085,0
20230914,110300,227265,2085,2085,2085,2085,0
20230914,110200,227265,2085,2085,2085,2085,0
20230914,110100,227265,2085,2085,2085,2085,0
20230914,110000,227265,2085,2085,2085,2085,0
20230914,105900,227265,2085,2085,2085,2085,0
20230914,105800,227265,2085,2085,2085,2085,0
20230914,105700,227265,2085,2085,2085,2085,0
20230914,105600,227265,2085,2085,2085,2085,0
20230914,105500,227265,2085,2085,2085,2085,0
20230914,105400,227265,2085,2085,2085,2085,0
20230914,105300,227265,2085,2085,2085,2085,0
20230914,105200,227265,2085,2085,2085,2085,0
20230914,105100,227265,2085,2085,2085,2085,0
20230914,105000,227265,2085,2085,2085,2085,0
20230914,104900,227265,2085,2085,2085,2085,0
20230914,104800,227265,2085,2085,2085,2085,0
20230914,104700,227265,2085,2085,2085,2085,0
20230914,104600,227265,2085,2085,2085,2085,0
20230914,104500,227265,2085,2085,2085,2085,109
20230914,104400,0,2115,2115,2115,2115,0
20230914,104300,0,2115,2115,2115,2115,0
20230914,104200,0,2115,2115,2115,2115,0
20230914,104100,0,2115,2115,2115,2115,0
20230914,104000,0,2115,2115,2115,2115,0
20230914,103900,0,2115,2115,2115,2115,0
20230914,103800,0,2115,2115,2115,2115,0
20230914,103700,0,2115,2115,2115,2115,0
20230914,103600,0,2115,2115,2115,2115,0
20230914,103500,0,2115,2115,2115,2115,0
20230914,103400,0,2115,2115,2115,2115,0
20230914,103300,0,2115,2115,2115,2115,0
20230914,103200,0,2115,2115,2115,2115,0
20230914,103100,0,2115,2115,2115,2115,0
20230914,103000,0,2115,2115,2115,2115,0
20230914,102900,0,2115,2115,2115,2115,0
20230914,102800,0,2115,2115,2115,2115,0
20230914,102700,0,2115,2115,2115,2115,0
20230914,102600,0,2115,2115,2115,2115,0
20230914,102500,0,2115,2115,2115,2115,0
20230914,102400,0,2115,2115,2115,2115,0
20230914,102300,0,2115,2115,2115,2115,0
20230914,102200,0,2115,2115,2115,2115,0
20230914,102100,0,2115,2115,2115,2115,0
20230914,102000,0,2115,2115,2115,2115,0
20230914,101900,0,2115,2115,2115,2115,0
20230914,101800,0,2115,2115,2115,2115,0
20230914,101700,0,2115,2115,2115,2115,0
20230914,101600,0,2115,2115,2115,2115,0
20230914,101500,0,2115,2115,2115,2115,0
20230914,101400,0,2115,2115,2115,2115,0
20230914,101300,0,2115,2115,2115,2115,0
20230914,101200,0,2115,2115,2115,2115,0
20230914,101100,0,2115,2115,2115,2115,0
20230914,101000,0,2115,2115,2115,2115,0
20230914,100900,0,2115,2115,2115,2115,0
20230914,100800,0,2115,2115,2115,2115,0
20230914,100700,0,2115,2115,2115,2115,0
20230914,100600,0,2115,2115,2115,2115,0
20230914,100500,0,2115,2115,2115,2115,0
20230914,100400,0,2115,2115,2115,2115,0
20230914,100300,0,2115,2115,2115,2115,0
20230914,100200,0,2115,2115,2115,2115,0
20230914,100100,0,2115,2115,2115,2115,0
20230914,100000,0,2115,2115,2115,2115,0
20230914,095900,0,2115,2115,2115,2115,0
20230914,095800,0,2115,2115,2115,2115,0
20230914,095700,0,2115,2115,2115,2115,0
20230914,095600,0,2115,2115,2115,2115,0
20230914,095500,0,2115,2115,2115,2115,0
20230914,095400,0,2115,2115,2115,2115,0
20230914,095300,0,2115,2115,2115,2115,0
20230914,095200,0,2115,2115,2115,2115,0
20230914,095100,0,2115,2115,2115,2115,0
20230914,095000,0,2115,2115,2115,2115,0
20230914,094900,0,2115,2115,2115,2115,0
20230914,094800,0,2115,2115,2115,2115,0
20230914,094700,0,2115,2115,2115,2115,0
20230914,094600,0,2115,2115,2115,2115,0
20230914,094500,0,2115,2115,2115,2115,0
20230914,094400,0,2115,2115,2115,2115,0
20230914,094300,0,2115,2115,2115,2115,0
20230914,094200,0,2115,2115,2115,2115,0
20230914,094100,0,2115,2115,2115,2115,0
20230914,094000,0,2115,2115,2115,2115,0
20230914,093900,0,2115,2115,2115,2115,0
20230914,093800,0,2115,2115,2115,2115,0
20230914,093700,0,2115,2115,2115,2115,0
20230914,093600,0,2115,2115,2115,2115,0
20230914,093500,0,2115,2115,2115,2115,0
20230914,093400,0,2115,2115,2115,2115,0
20230914,093300,0,2115,2115,2115,2115,0
20230914,093200,0,2115,2115,2115,2115,0
20230914,093100,0,2115,2115,2115,2115,0
20230914,093000,0,2115,2115,2115,2115,0
20230914,092900,0,2115,2115,2115,2115,0
20230914,092800,0,2115,2115,2115,2115,0
20230914,092700,0,2115,2115,2115,2115,0
20230914,092600,0,2115,2115,2115,2115,0
20230914,092500,0,2115,2115,2115,2115,0
20230914,092400,0,2115,2115,2115,2115,0
20230914,092300,0,2115,2115,2115,2115,0
20230914,092200,0,2115,2115,2115,2115,0
20230914,092100,0,2115,2115,2115,2115,0
20230914,092000,0,2115,2115,2115,2115,0
20230914,091900,0,2115,2115,2115,2115,0
20230914,091800,0,2115,2115,2115,2115,0
20230914,091700,0,2115,2115,2115,2115,0
20230914,091600,0,2115,2115,2115,2115,0
20230914,091500,0,2115,2115,2115,2115,0
20230914,091400,0,2115,2115,2115,2115,0
20230914,091300,0,2115,2115,2115,2115,0
20230914,091200,0,2115,2115,2115,2115,0
20230914,091100,0,2115,2115,2115,2115,0
20230914,091000,0,2115,2115,2115,2115,0
20230914,090900,0,2115,2115,2115,2115,0
20230914,090800,0,2115,2115,2115,2115,0
20230914,090700,0,2115,2115,2115,2115,0
20230914,090600,0,2115,2115,2115,2115,0
20230914,090500,0,2115,2115,2115,2115,0
20230914,090400,0,2115,2115,2115,2115,0
20230914,090300,0,2115,2115,2115,2115,0
20230914,090200,0,2115,2115,2115,2115,0
20230914,090100,0,2115,2115,2115,2115,0
20230914,090000,0,2115,2115,2115,2115,0