stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,210200,3735795,2110,2110,2110,2110,25
20230927,210100,3735795,2110,2110,2110,2110,0
20230927,210000,3735795,2110,2110,2110,2110,0
20230927,205900,3735795,2110,2110,2110,2110,0
20230927,205800,3735795,2110,2110,2110,2110,0
20230927,205700,3735795,2110,2110,2110,2110,0
20230927,205600,3735795,2110,2110,2110,2110,0
20230927,205500,3735795,2110,2110,2110,2110,0
20230927,205400,3735795,2110,2110,2110,2110,0
20230927,205300,3735795,2110,2110,2110,2110,0
20230927,205200,3735795,2110,2110,2110,2110,0
20230927,205100,3735795,2110,2110,2110,2110,0
20230927,205000,3735795,2110,2110,2110,2110,0
20230927,204900,3735795,2110,2110,2110,2110,0
20230927,204800,3735795,2110,2110,2110,2110,0
20230927,204700,3735795,2110,2110,2110,2110,0
20230927,204600,3735795,2110,2110,2110,2110,0
20230927,204500,3735795,2110,2110,2110,2110,0
20230927,204400,3735795,2110,2110,2110,2110,0
20230927,204300,3735795,2110,2110,2110,2110,0
20230927,204200,3735795,2110,2110,2110,2110,0
20230927,204100,3735795,2110,2110,2110,2110,0
20230927,204000,3735795,2110,2110,2110,2110,0
20230927,203900,3735795,2110,2110,2110,2110,0
20230927,203800,3735795,2110,2110,2110,2110,0
20230927,203700,3735795,2110,2110,2110,2110,0
20230927,203600,3735795,2110,2110,2110,2110,0
20230927,203500,3735795,2110,2110,2110,2110,0
20230927,203400,3735795,2110,2110,2110,2110,0
20230927,203300,3735795,2110,2110,2110,2110,0
20230927,203200,3735795,2110,2110,2110,2110,25
20230927,203100,3735795,2110,2110,2110,2110,0
20230927,203000,3735795,2110,2110,2110,2110,0
20230927,202900,3735795,2110,2110,2110,2110,0
20230927,202800,3735795,2110,2110,2110,2110,0
20230927,202700,3735795,2110,2110,2110,2110,0
20230927,202600,3735795,2110,2110,2110,2110,0
20230927,202500,3735795,2110,2110,2110,2110,0
20230927,202400,3735795,2110,2110,2110,2110,0
20230927,202300,3735795,2110,2110,2110,2110,0
20230927,202200,3735795,2110,2110,2110,2110,0
20230927,202100,3735795,2110,2110,2110,2110,0
20230927,202000,3735795,2110,2110,2110,2110,0
20230927,201900,3735795,2110,2110,2110,2110,0
20230927,201800,3735795,2110,2110,2110,2110,0
20230927,201700,3735795,2110,2110,2110,2110,0
20230927,201600,3735795,2110,2110,2110,2110,0
20230927,201500,3735795,2110,2110,2110,2110,0
20230927,201400,3735795,2110,2110,2110,2110,0
20230927,201300,3735795,2110,2110,2110,2110,0
20230927,201200,3735795,2110,2110,2110,2110,0
20230927,201100,3735795,2110,2110,2110,2110,0
20230927,201000,3735795,2110,2110,2110,2110,0
20230927,200900,3735795,2110,2110,2110,2110,0
20230927,200800,3735795,2110,2110,2110,2110,0
20230927,200700,3735795,2110,2110,2110,2110,0
20230927,200600,3735795,2110,2110,2110,2110,0
20230927,200500,3735795,2110,2110,2110,2110,0
20230927,200400,3735795,2110,2110,2110,2110,0
20230927,200300,3735795,2110,2110,2110,2110,0
20230927,200200,3735795,2110,2110,2110,2110,25
20230927,200100,3735795,2110,2110,2110,2110,0
20230927,200000,3735795,2110,2110,2110,2110,0
20230927,195900,3735795,2110,2110,2110,2110,0
20230927,195800,3735795,2110,2110,2110,2110,0
20230927,195700,3735795,2110,2110,2110,2110,0
20230927,195600,3735795,2110,2110,2110,2110,0
20230927,195500,3735795,2110,2110,2110,2110,0
20230927,195400,3735795,2110,2110,2110,2110,0
20230927,195300,3735795,2110,2110,2110,2110,0
20230927,195200,3735795,2110,2110,2110,2110,0
20230927,195100,3735795,2110,2110,2110,2110,0
20230927,195000,3735795,2110,2110,2110,2110,0
20230927,194900,3735795,2110,2110,2110,2110,0
20230927,194800,3735795,2110,2110,2110,2110,0
20230927,194700,3735795,2110,2110,2110,2110,0
20230927,194600,3735795,2110,2110,2110,2110,0
20230927,194500,3735795,2110,2110,2110,2110,0
20230927,194400,3735795,2110,2110,2110,2110,0
20230927,194300,3735795,2110,2110,2110,2110,0
20230927,194200,3735795,2110,2110,2110,2110,0
20230927,194100,3735795,2110,2110,2110,2110,0
20230927,194000,3735795,2110,2110,2110,2110,0
20230927,193900,3735795,2110,2110,2110,2110,0
20230927,193800,3735795,2110,2110,2110,2110,0
20230927,193700,3735795,2110,2110,2110,2110,0
20230927,193600,3735795,2110,2110,2110,2110,0
20230927,193500,3735795,2110,2110,2110,2110,0
20230927,193400,3735795,2110,2110,2110,2110,0
20230927,193300,3735795,2110,2110,2110,2110,0
20230927,193200,3735795,2110,2110,2110,2110,25
20230927,193100,3735795,2110,2110,2110,2110,0
20230927,193000,3735795,2110,2110,2110,2110,0
20230927,192900,3735795,2110,2110,2110,2110,0
20230927,192800,3735795,2110,2110,2110,2110,0
20230927,192700,3735795,2110,2110,2110,2110,0
20230927,192600,3735795,2110,2110,2110,2110,0
20230927,192500,3735795,2110,2110,2110,2110,0
20230927,192400,3735795,2110,2110,2110,2110,0
20230927,192300,3735795,2110,2110,2110,2110,0
20230927,192200,3735795,2110,2110,2110,2110,0
20230927,192100,3735795,2110,2110,2110,2110,0
20230927,192000,3735795,2110,2110,2110,2110,0
20230927,191900,3735795,2110,2110,2110,2110,0
20230927,191800,3735795,2110,2110,2110,2110,0
20230927,191700,3735795,2110,2110,2110,2110,0
20230927,191600,3735795,2110,2110,2110,2110,0
20230927,191500,3735795,2110,2110,2110,2110,0
20230927,191400,3735795,2110,2110,2110,2110,0
20230927,191300,3735795,2110,2110,2110,2110,0
20230927,191200,3735795,2110,2110,2110,2110,0
20230927,191100,3735795,2110,2110,2110,2110,0
20230927,191000,3735795,2110,2110,2110,2110,0
20230927,190900,3735795,2110,2110,2110,2110,0
20230927,190800,3735795,2110,2110,2110,2110,0
20230927,190700,3735795,2110,2110,2110,2110,0
20230927,190600,3735795,2110,2110,2110,2110,0
20230927,190500,3735795,2110,2110,2110,2110,0
20230927,190400,3735795,2110,2110,2110,2110,0
20230927,190300,3735795,2110,2110,2110,2110,0
20230927,190200,3735795,2110,2110,2110,2110,25
20230927,190100,3735795,2110,2110,2110,2110,0
20230927,190000,3735795,2110,2110,2110,2110,0
20230927,185900,3735795,2110,2110,2110,2110,0
20230927,185800,3735795,2110,2110,2110,2110,0
20230927,185700,3735795,2110,2110,2110,2110,0
20230927,185600,3735795,2110,2110,2110,2110,0
20230927,185500,3735795,2110,2110,2110,2110,0
20230927,185400,3735795,2110,2110,2110,2110,0
20230927,185300,3735795,2110,2110,2110,2110,0
20230927,185200,3735795,2110,2110,2110,2110,0
20230927,185100,3735795,2110,2110,2110,2110,0
20230927,185000,3735795,2110,2110,2110,2110,0
20230927,184900,3735795,2110,2110,2110,2110,0
20230927,184800,3735795,2110,2110,2110,2110,0
20230927,184700,3735795,2110,2110,2110,2110,0
20230927,184600,3735795,2110,2110,2110,2110,0
20230927,184500,3735795,2110,2110,2110,2110,0
20230927,184400,3735795,2110,2110,2110,2110,0
20230927,184300,3735795,2110,2110,2110,2110,0
20230927,184200,3735795,2110,2110,2110,2110,0
20230927,184100,3735795,2110,2110,2110,2110,0
20230927,184000,3735795,2110,2110,2110,2110,0
20230927,183900,3735795,2110,2110,2110,2110,0
20230927,183800,3735795,2110,2110,2110,2110,0
20230927,183700,3735795,2110,2110,2110,2110,0
20230927,183600,3735795,2110,2110,2110,2110,0
20230927,183500,3735795,2110,2110,2110,2110,0
20230927,183400,3735795,2110,2110,2110,2110,0
20230927,183300,3735795,2110,2110,2110,2110,0
20230927,183200,3735795,2110,2110,2110,2110,25
20230927,183100,3735795,2110,2110,2110,2110,0
20230927,183000,3735795,2110,2110,2110,2110,0
20230927,182900,3735795,2110,2110,2110,2110,0
20230927,182800,3735795,2110,2110,2110,2110,0
20230927,182700,3735795,2110,2110,2110,2110,0
20230927,182600,3735795,2110,2110,2110,2110,0
20230927,182500,3735795,2110,2110,2110,2110,0
20230927,182400,3735795,2110,2110,2110,2110,0
20230927,182300,3735795,2110,2110,2110,2110,0
20230927,182200,3735795,2110,2110,2110,2110,0
20230927,182100,3735795,2110,2110,2110,2110,0
20230927,182000,3735795,2110,2110,2110,2110,0
20230927,181900,3735795,2110,2110,2110,2110,0
20230927,181800,3735795,2110,2110,2110,2110,0
20230927,181700,3735795,2110,2110,2110,2110,0
20230927,181600,3735795,2110,2110,2110,2110,0
20230927,181500,3735795,2110,2110,2110,2110,0
20230927,181400,3735795,2110,2110,2110,2110,0
20230927,181300,3735795,2110,2110,2110,2110,0
20230927,181200,3735795,2110,2110,2110,2110,0
20230927,181100,3735795,2110,2110,2110,2110,0
20230927,181000,3735795,2110,2110,2110,2110,0
20230927,180900,3735795,2110,2110,2110,2110,0
20230927,180800,3735795,2110,2110,2110,2110,0
20230927,180700,3735795,2110,2110,2110,2110,0
20230927,180600,3735795,2110,2110,2110,2110,0
20230927,180500,3735795,2110,2110,2110,2110,0
20230927,180400,3735795,2110,2110,2110,2110,0
20230927,180300,3735795,2110,2110,2110,2110,0
20230927,180200,3735795,2110,2110,2110,2110,25
20230927,180100,3735795,2110,2110,2110,2110,0
20230927,180000,3735795,2110,2110,2110,2110,0
20230927,175900,3735795,2110,2110,2110,2110,0
20230927,175800,3735795,2110,2110,2110,2110,0
20230927,175700,3735795,2110,2110,2110,2110,0
20230927,175600,3735795,2110,2110,2110,2110,0
20230927,175500,3735795,2110,2110,2110,2110,0
20230927,175400,3735795,2110,2110,2110,2110,0
20230927,175300,3735795,2110,2110,2110,2110,0
20230927,175200,3735795,2110,2110,2110,2110,0
20230927,175100,3735795,2110,2110,2110,2110,0
20230927,175000,3735795,2110,2110,2110,2110,0
20230927,174900,3735795,2110,2110,2110,2110,0
20230927,174800,3735795,2110,2110,2110,2110,0
20230927,174700,3735795,2110,2110,2110,2110,0
20230927,174600,3735795,2110,2110,2110,2110,0
20230927,174500,3735795,2110,2110,2110,2110,0
20230927,174400,3735795,2110,2110,2110,2110,0
20230927,174300,3735795,2110,2110,2110,2110,0
20230927,174200,3735795,2110,2110,2110,2110,0
20230927,174100,3735795,2110,2110,2110,2110,0
20230927,174000,3735795,2110,2110,2110,2110,0
20230927,173900,3735795,2110,2110,2110,2110,0
20230927,173800,3735795,2110,2110,2110,2110,0
20230927,173700,3735795,2110,2110,2110,2110,0
20230927,173600,3735795,2110,2110,2110,2110,0
20230927,173500,3735795,2110,2110,2110,2110,0
20230927,173400,3735795,2110,2110,2110,2110,0
20230927,173300,3735795,2110,2110,2110,2110,0
20230927,173200,3735795,2110,2110,2110,2110,25
20230927,173100,3735795,2110,2110,2110,2110,0
20230927,173000,3735795,2110,2110,2110,2110,0
20230927,172900,3735795,2110,2110,2110,2110,0
20230927,172800,3735795,2110,2110,2110,2110,0
20230927,172700,3735795,2110,2110,2110,2110,0
20230927,172600,3735795,2110,2110,2110,2110,0
20230927,172500,3735795,2110,2110,2110,2110,0
20230927,172400,3735795,2110,2110,2110,2110,0
20230927,172300,3735795,2110,2110,2110,2110,0
20230927,172200,3735795,2110,2110,2110,2110,0
20230927,172100,3735795,2110,2110,2110,2110,0
20230927,172000,3735795,2110,2110,2110,2110,0
20230927,171900,3735795,2110,2110,2110,2110,0
20230927,171800,3735795,2110,2110,2110,2110,0
20230927,171700,3735795,2110,2110,2110,2110,0
20230927,171600,3735795,2110,2110,2110,2110,0
20230927,171500,3735795,2110,2110,2110,2110,0
20230927,171400,3735795,2110,2110,2110,2110,0
20230927,171300,3735795,2110,2110,2110,2110,0
20230927,171200,3735795,2110,2110,2110,2110,0
20230927,171100,3735795,2110,2110,2110,2110,0
20230927,171000,3735795,2110,2110,2110,2110,0
20230927,170900,3735795,2110,2110,2110,2110,0
20230927,170800,3735795,2110,2110,2110,2110,0
20230927,170700,3735795,2110,2110,2110,2110,0
20230927,170600,3735795,2110,2110,2110,2110,0
20230927,170500,3735795,2110,2110,2110,2110,0
20230927,170400,3735795,2110,2110,2110,2110,0
20230927,170300,3735795,2110,2110,2110,2110,0
20230927,170200,3735795,2110,2110,2110,2110,25
20230927,170100,3735795,2110,2110,2110,2110,0
20230927,170000,3735795,2110,2110,2110,2110,0
20230927,165900,3735795,2110,2110,2110,2110,0
20230927,165800,3735795,2110,2110,2110,2110,0
20230927,165700,3735795,2110,2110,2110,2110,0
20230927,165600,3735795,2110,2110,2110,2110,0
20230927,165500,3735795,2110,2110,2110,2110,0
20230927,165400,3735795,2110,2110,2110,2110,0
20230927,165300,3735795,2110,2110,2110,2110,0
20230927,165200,3735795,2110,2110,2110,2110,0
20230927,165100,3735795,2110,2110,2110,2110,0
20230927,165000,3735795,2110,2110,2110,2110,0
20230927,164900,3735795,2110,2110,2110,2110,0
20230927,164800,3735795,2110,2110,2110,2110,0
20230927,164700,3735795,2110,2110,2110,2110,0
20230927,164600,3735795,2110,2110,2110,2110,0
20230927,164500,3735795,2110,2110,2110,2110,0
20230927,164400,3735795,2110,2110,2110,2110,0
20230927,164300,3735795,2110,2110,2110,2110,0
20230927,164200,3735795,2110,2110,2110,2110,0
20230927,164100,3735795,2110,2110,2110,2110,0
20230927,164000,3735795,2110,2110,2110,2110,0
20230927,163900,3735795,2110,2110,2110,2110,0
20230927,163800,3735795,2110,2110,2110,2110,0
20230927,163700,3735795,2110,2110,2110,2110,0
20230927,163600,3735795,2110,2110,2110,2110,0
20230927,163500,3735795,2110,2110,2110,2110,0
20230927,163400,3735795,2110,2110,2110,2110,0
20230927,163300,3735795,2110,2110,2110,2110,0
20230927,163200,3735795,2110,2110,2110,2110,25
20230927,163100,3735795,2110,2110,2110,2110,0
20230927,163000,3735795,2110,2110,2110,2110,0
20230927,162900,3735795,2110,2110,2110,2110,0
20230927,162800,3735795,2110,2110,2110,2110,0
20230927,162700,3735795,2110,2110,2110,2110,0
20230927,162600,3735795,2110,2110,2110,2110,0
20230927,162500,3735795,2110,2110,2110,2110,0
20230927,162400,3735795,2110,2110,2110,2110,0
20230927,162300,3735795,2110,2110,2110,2110,0
20230927,162200,3735795,2110,2110,2110,2110,0
20230927,162100,3735795,2110,2110,2110,2110,0
20230927,162000,3735795,2110,2110,2110,2110,0
20230927,161900,3735795,2110,2110,2110,2110,0
20230927,161800,3735795,2110,2110,2110,2110,0
20230927,161700,3735795,2110,2110,2110,2110,0
20230927,161600,3735795,2110,2110,2110,2110,0
20230927,161500,3735795,2110,2110,2110,2110,0
20230927,161400,3735795,2110,2110,2110,2110,0
20230927,161300,3735795,2110,2110,2110,2110,0
20230927,161200,3735795,2110,2110,2110,2110,0
20230927,161100,3735795,2110,2110,2110,2110,0
20230927,161000,3735795,2110,2110,2110,2110,0
20230927,160900,3735795,2110,2110,2110,2110,0
20230927,160800,3735795,2110,2110,2110,2110,0
20230927,160700,3735795,2110,2110,2110,2110,0
20230927,160600,3735795,2110,2110,2110,2110,0
20230927,160500,3735795,2110,2110,2110,2110,0
20230927,160400,3735795,2110,2110,2110,2110,0
20230927,160300,3735795,2110,2110,2110,2110,0
20230927,160200,3735795,2110,2110,2110,2110,25
20230927,160100,3735795,2110,2110,2110,2110,0
20230927,160000,3735795,2110,2110,2110,2110,0
20230927,155900,3735795,2110,2110,2110,2110,0
20230927,155800,3735795,2110,2110,2110,2110,0
20230927,155700,3735795,2110,2110,2110,2110,0
20230927,155600,3735795,2110,2110,2110,2110,0
20230927,155500,3735795,2110,2110,2110,2110,0
20230927,155400,3735795,2110,2110,2110,2110,0
20230927,155300,3735795,2110,2110,2110,2110,0
20230927,155200,3735795,2110,2110,2110,2110,0
20230927,155100,3735795,2110,2110,2110,2110,0
20230927,155000,3735795,2110,2110,2110,2110,0
20230927,154900,3735795,2110,2110,2110,2110,0
20230927,154800,3735795,2110,2110,2110,2110,0
20230927,154700,3735795,2110,2110,2110,2110,0
20230927,154600,3735795,2110,2110,2110,2110,0
20230927,154500,3735795,2110,2110,2110,2110,0
20230927,154400,3735795,2110,2110,2110,2110,0
20230927,154300,3735795,2110,2110,2110,2110,0
20230927,154200,3735795,2110,2110,2110,2110,0
20230927,154100,3735795,2110,2110,2110,2110,0
20230927,154000,3735795,2110,2110,2110,2110,0
20230927,153900,3735795,2110,2110,2110,2110,0
20230927,153800,3735795,2110,2110,2110,2110,0
20230927,153700,3735795,2110,2110,2110,2110,0
20230927,153600,3735795,2110,2110,2110,2110,0
20230927,153500,3735795,2110,2110,2110,2110,0
20230927,153400,3735795,2110,2110,2110,2110,0
20230927,153300,3735795,2110,2110,2110,2110,0
20230927,153200,3735795,2110,2110,2110,2110,25
20230927,153100,3735795,2110,2110,2110,2110,0
20230927,153000,3735795,2110,2110,2110,2110,25
20230927,152900,3683045,2105,2105,2105,2105,0
20230927,152800,3683045,2105,2105,2105,2105,0
20230927,152700,3683045,2105,2105,2105,2105,0
20230927,152600,3683045,2105,2105,2105,2105,0
20230927,152500,3683045,2105,2105,2105,2105,0
20230927,152400,3683045,2105,2105,2105,2105,0
20230927,152300,3683045,2105,2105,2105,2105,0
20230927,152200,3683045,2105,2105,2105,2105,0
20230927,152100,3683045,2105,2105,2105,2105,0
20230927,152000,3683045,2105,2105,2105,2105,0
20230927,151900,3683045,2105,2105,2105,2105,0
20230927,151800,3683045,2105,2105,2105,2105,0
20230927,151700,3683045,2105,2105,2105,2105,0
20230927,151600,3683045,2105,2105,2105,2105,2
20230927,151500,3678835,2105,2105,2105,2105,0
20230927,151400,3678835,2105,2105,2105,2105,0
20230927,151300,3678835,2105,2105,2105,2105,0
20230927,151200,3678835,2105,2105,2105,2105,10
20230927,151100,3657785,2110,2110,2110,2110,0
20230927,151000,3657785,2110,2110,2110,2110,0
20230927,150900,3657785,2110,2110,2110,2110,0
20230927,150800,3657785,2110,2110,2110,2110,0
20230927,150700,3657785,2110,2110,2110,2110,1
20230927,150600,3655675,2100,2100,2100,2100,0
20230927,150500,3655675,2100,2100,2100,2100,0
20230927,150400,3655675,2100,2100,2100,2100,0
20230927,150300,3655675,2100,2100,2100,2100,0
20230927,150200,3655675,2100,2100,2100,2100,0
20230927,150100,3655675,2100,2100,2100,2100,32
20230927,150000,3588475,2100,2100,2100,2100,0
20230927,145900,3588475,2100,2100,2100,2100,4
20230927,145800,3580075,2110,2110,2110,2110,0
20230927,145700,3580075,2110,2110,2110,2110,1
20230927,145600,3577965,2100,2100,2100,2100,0
20230927,145500,3577965,2100,2100,2100,2100,6
20230927,145400,3565365,2100,2100,2100,2100,0
20230927,145300,3565365,2100,2100,2100,2100,0
20230927,145200,3565365,2100,2100,2100,2100,4
20230927,145100,3556965,2100,2100,2100,2100,4
20230927,145000,3548565,2110,2110,2110,2110,0
20230927,144900,3548565,2110,2110,2110,2110,0
20230927,144800,3548565,2110,2110,2110,2110,0
20230927,144700,3548565,2110,2110,2110,2110,0
20230927,144600,3548565,2110,2110,2110,2110,0
20230927,144500,3548565,2110,2110,2110,2110,0
20230927,144400,3548565,2110,2110,2110,2110,1
20230927,144300,3546455,2095,2095,2095,2095,0
20230927,144200,3546455,2095,2095,2095,2095,8
20230927,144100,3529695,2095,2095,2095,2095,0
20230927,144000,3529695,2095,2095,2095,2095,0
20230927,143900,3529695,2095,2095,2095,2095,6
20230927,143800,3517125,2095,2095,2095,2095,0
20230927,143700,3517125,2095,2095,2095,2095,0
20230927,143600,3517125,2095,2095,2095,2095,0
20230927,143500,3517125,2095,2095,2095,2095,4
20230927,143400,3508745,2105,2105,2105,2105,0
20230927,143300,3508745,2105,2105,2105,2105,0
20230927,143200,3508745,2105,2105,2105,2105,0
20230927,143100,3508745,2105,2105,2105,2105,0
20230927,143000,3508745,2105,2105,2105,2105,0
20230927,142900,3508745,2105,2105,2105,2105,0
20230927,142800,3508745,2105,2105,2105,2105,3
20230927,142700,3502430,2100,2100,2100,2100,4
20230927,142600,3494030,2095,2095,2095,2095,0
20230927,142500,3494030,2095,2095,2095,2095,4
20230927,142400,3485650,2110,2110,2110,2110,0
20230927,142300,3485650,2110,2110,2110,2110,0
20230927,142200,3485650,2110,2110,2110,2110,0
20230927,142100,3485650,2110,2110,2110,2110,0
20230927,142000,3485650,2110,2110,2110,2110,0
20230927,141900,3485650,2110,2110,2110,2110,0
20230927,141800,3485650,2110,2110,2110,2110,0
20230927,141700,3485650,2110,2110,2110,2110,1
20230927,141600,3483540,2100,2100,2100,2100,4
20230927,141500,3475140,2095,2095,2095,2095,4
20230927,141400,3466760,2095,2095,2095,2095,0
20230927,141300,3466760,2095,2095,2095,2095,0
20230927,141200,3466760,2095,2095,2095,2095,0
20230927,141100,3466760,2095,2095,2095,2095,0
20230927,141000,3466760,2095,2095,2095,2095,28
20230927,140900,3408100,2095,2095,2095,2095,33
20230927,140800,3338965,2095,2095,2095,2095,0
20230927,140700,3338965,2095,2095,2095,2095,27
20230927,140600,3282400,2095,2095,2095,2095,0
20230927,140500,3282400,2095,2095,2095,2095,31
20230927,140400,3217455,2095,2095,2095,2095,27
20230927,140300,3160890,2095,2095,2095,2095,0
20230927,140200,3160890,2095,2095,2095,2095,31
20230927,140100,3095945,2095,2095,2095,2095,27
20230927,140000,3039380,2095,2095,2095,2095,0
20230927,135900,3039380,2095,2095,2095,2095,27
20230927,135800,2982815,2095,2095,2095,2095,0
20230927,135700,2982815,2095,2095,2095,2095,27
20230927,135600,2926250,2095,2095,2095,2095,35
20230927,135500,2852925,2095,2095,2095,2095,0
20230927,135400,2852925,2095,2095,2095,2095,27
20230927,135300,2796360,2095,2095,2095,2095,0
20230927,135200,2796360,2095,2095,2095,2095,31
20230927,135100,2731415,2095,2095,2095,2095,27
20230927,135000,2674850,2095,2095,2095,2095,0
20230927,134900,2674850,2095,2095,2095,2095,30
20230927,134800,2612000,2095,2095,2095,2095,0
20230927,134700,2612000,2095,2095,2095,2095,27
20230927,134600,2555435,2095,2095,2095,2095,27
20230927,134500,2498870,2095,2095,2095,2095,0
20230927,134400,2498870,2095,2095,2095,2095,27
20230927,134300,2442305,2095,2095,2095,2095,0
20230927,134200,2442305,2095,2095,2095,2095,191
20230927,134100,2042160,2095,2095,2095,2095,27
20230927,134000,1985595,2095,2095,2095,2095,0
20230927,133900,1985595,2095,2095,2095,2095,31
20230927,133800,1920650,2095,2095,2095,2095,0
20230927,133700,1920650,2095,2095,2095,2095,27
20230927,133600,1864085,2095,2095,2095,2095,31
20230927,133500,1799140,2095,2095,2095,2095,158
20230927,133400,1468130,2095,2095,2095,2095,27
20230927,133300,1411565,2095,2095,2095,2095,27
20230927,133200,1355000,2095,2095,2095,2095,0
20230927,133100,1355000,2095,2095,2095,2095,27
20230927,133000,1298435,2095,2095,2095,2095,0
20230927,132900,1298435,2095,2095,2095,2095,35
20230927,132800,1225110,2095,2095,2095,2095,27
20230927,132700,1168545,2095,2095,2095,2095,0
20230927,132600,1168545,2095,2095,2095,2095,31
20230927,132500,1103600,2095,2095,2095,2095,0
20230927,132400,1103600,2095,2095,2095,2095,27
20230927,132300,1047035,2095,2095,2095,2095,27
20230927,132200,990470,2095,2095,2095,2095,3
20230927,132100,984185,2095,2095,2095,2095,27
20230927,132000,927620,2095,2095,2095,2095,0
20230927,131900,927620,2095,2095,2095,2095,27
20230927,131800,871055,2110,2095,2110,2095,32
20230927,131700,803980,2095,2095,2095,2095,0
20230927,131600,803980,2095,2095,2095,2095,35
20230927,131500,730655,2095,2095,2095,2095,0
20230927,131400,730655,2095,2095,2095,2095,27
20230927,131300,674090,2095,2095,2095,2095,27
20230927,131200,617525,2095,2095,2095,2095,3
20230927,131100,611240,2095,2095,2095,2095,27
20230927,131000,554675,2095,2095,2095,2095,0
20230927,130900,554675,2095,2095,2095,2095,0
20230927,130800,554675,2095,2095,2095,2095,0
20230927,130700,554675,2095,2095,2095,2095,0
20230927,130600,554675,2095,2095,2095,2095,0
20230927,130500,554675,2095,2095,2095,2095,0
20230927,130400,554675,2095,2095,2095,2095,0
20230927,130300,554675,2095,2095,2095,2095,0
20230927,130200,554675,2095,2095,2095,2095,6
20230927,130100,542105,2095,2095,2095,2095,0
20230927,130000,542105,2095,2095,2095,2095,0
20230927,125900,542105,2095,2095,2095,2095,8
20230927,125800,525345,2095,2095,2095,2095,0
20230927,125700,525345,2095,2095,2095,2095,0
20230927,125600,525345,2095,2095,2095,2095,4
20230927,125500,516965,2095,2095,2095,2095,0
20230927,125400,516965,2095,2095,2095,2095,0
20230927,125300,516965,2095,2095,2095,2095,0
20230927,125200,516965,2095,2095,2095,2095,0
20230927,125100,516965,2095,2095,2095,2095,0
20230927,125000,516965,2095,2095,2095,2095,0
20230927,124900,516965,2095,2095,2095,2095,0
20230927,124800,516965,2095,2095,2095,2095,0
20230927,124700,516965,2095,2095,2095,2095,0
20230927,124600,516965,2095,2095,2095,2095,7
20230927,124500,502300,2095,2095,2095,2095,0
20230927,124400,502300,2095,2095,2095,2095,0
20230927,124300,502300,2095,2095,2095,2095,7
20230927,124200,487635,2095,2095,2095,2095,0
20230927,124100,487635,2095,2095,2095,2095,0
20230927,124000,487635,2095,2095,2095,2095,0
20230927,123900,487635,2095,2095,2095,2095,4
20230927,123800,479255,2110,2110,2110,2110,0
20230927,123700,479255,2110,2110,2110,2110,0
20230927,123600,479255,2110,2110,2110,2110,0
20230927,123500,479255,2110,2110,2110,2110,0
20230927,123400,479255,2110,2110,2110,2110,0
20230927,123300,479255,2110,2110,2110,2110,0
20230927,123200,479255,2110,2110,2110,2110,0
20230927,123100,479255,2110,2110,2110,2110,0
20230927,123000,479255,2110,2100,2110,2100,5
20230927,122900,468745,2095,2095,2095,2095,8
20230927,122800,451985,2095,2095,2095,2095,0
20230927,122700,451985,2095,2095,2095,2095,0
20230927,122600,451985,2095,2095,2095,2095,3
20230927,122500,445700,2095,2095,2095,2095,0
20230927,122400,445700,2095,2095,2095,2095,0
20230927,122300,445700,2095,2095,2095,2095,0
20230927,122200,445700,2095,2095,2095,2095,0
20230927,122100,445700,2095,2095,2095,2095,0
20230927,122000,445700,2095,2095,2095,2095,0
20230927,121900,445700,2095,2095,2095,2095,0
20230927,121800,445700,2095,2095,2095,2095,0
20230927,121700,445700,2095,2095,2095,2095,0
20230927,121600,445700,2095,2095,2095,2095,6
20230927,121500,433130,2095,2095,2095,2095,0
20230927,121400,433130,2095,2095,2095,2095,20
20230927,121300,391230,2095,2095,2095,2095,8
20230927,121200,374470,2095,2095,2095,2095,0
20230927,121100,374470,2095,2095,2095,2095,0
20230927,121000,374470,2095,2095,2095,2095,0
20230927,120900,374470,2095,2095,2095,2095,4
20230927,120800,366090,2095,2095,2095,2095,0
20230927,120700,366090,2095,2095,2095,2095,0
20230927,120600,366090,2095,2095,2095,2095,0
20230927,120500,366090,2095,2095,2095,2095,0
20230927,120400,366090,2095,2095,2095,2095,0
20230927,120300,366090,2095,2095,2095,2095,0
20230927,120200,366090,2095,2095,2095,2095,0
20230927,120100,366090,2095,2095,2095,2095,0
20230927,120000,366090,2095,2095,2095,2095,8
20230927,115900,349330,2095,2095,2095,2095,7
20230927,115800,334665,2095,2095,2095,2095,0
20230927,115700,334665,2095,2095,2095,2095,0
20230927,115600,334665,2095,2095,2095,2095,3
20230927,115500,328380,2095,2095,2095,2095,0
20230927,115400,328380,2095,2095,2095,2095,0
20230927,115300,328380,2095,2095,2095,2095,8
20230927,115200,311620,2100,2100,2100,2100,0
20230927,115100,311620,2100,2100,2100,2100,0
20230927,115000,311620,2100,2100,2100,2100,0
20230927,114900,311620,2100,2100,2100,2100,3
20230927,114800,305320,2090,2090,2090,2090,0
20230927,114700,305320,2090,2090,2090,2090,0
20230927,114600,305320,2090,2090,2090,2090,0
20230927,114500,305320,2090,2090,2090,2090,0
20230927,114400,305320,2090,2090,2090,2090,0
20230927,114300,305320,2090,2090,2090,2090,0
20230927,114200,305320,2090,2090,2090,2090,0
20230927,114100,305320,2090,2090,2090,2090,0
20230927,114000,305320,2090,2090,2090,2090,8
20230927,113900,288600,2090,2090,2090,2090,0
20230927,113800,288600,2090,2090,2090,2090,0
20230927,113700,288600,2090,2090,2090,2090,0
20230927,113600,288600,2090,2090,2090,2090,6
20230927,113500,276060,2090,2090,2090,2090,0
20230927,113400,276060,2090,2090,2090,2090,0
20230927,113300,276060,2090,2090,2090,2090,8
20230927,113200,259340,2090,2090,2090,2090,0
20230927,113100,259340,2090,2090,2090,2090,0
20230927,113000,259340,2090,2090,2090,2090,0
20230927,112900,259340,2090,2090,2090,2090,0
20230927,112800,259340,2090,2090,2090,2090,0
20230927,112700,259340,2090,2090,2090,2090,0
20230927,112600,259340,2090,2090,2090,2090,0
20230927,112500,259340,2090,2090,2090,2090,0
20230927,112400,259340,2090,2090,2090,2090,0
20230927,112300,259340,2090,2090,2090,2090,0
20230927,112200,259340,2090,2090,2090,2090,0
20230927,112100,259340,2090,2090,2090,2090,0
20230927,112000,259340,2090,2090,2090,2090,7
20230927,111900,244710,2090,2090,2090,2090,0
20230927,111800,244710,2090,2090,2090,2090,0
20230927,111700,244710,2090,2090,2090,2090,7
20230927,111600,230080,2090,2090,2090,2090,0
20230927,111500,230080,2090,2090,2090,2090,0
20230927,111400,230080,2090,2090,2090,2090,0
20230927,111300,230080,2090,2090,2090,2090,8
20230927,111200,213360,2090,2090,2090,2090,0
20230927,111100,213360,2090,2090,2090,2090,0
20230927,111000,213360,2090,2090,2090,2090,0
20230927,110900,213360,2090,2090,2090,2090,0
20230927,110800,213360,2090,2090,2090,2090,0
20230927,110700,213360,2090,2090,2090,2090,0
20230927,110600,213360,2090,2090,2090,2090,0
20230927,110500,213360,2090,2090,2090,2090,0
20230927,110400,213360,2090,2090,2090,2090,0
20230927,110300,213360,2090,2090,2090,2090,0
20230927,110200,213360,2090,2090,2090,2090,0
20230927,110100,213360,2090,2090,2090,2090,0
20230927,110000,213360,2090,2090,2090,2090,6
20230927,105900,200820,2090,2090,2090,2090,0
20230927,105800,200820,2090,2090,2090,2090,0
20230927,105700,200820,2090,2090,2090,2090,7
20230927,105600,186190,2090,2090,2090,2090,0
20230927,105500,186190,2090,2090,2090,2090,0
20230927,105400,186190,2090,2090,2090,2090,7
20230927,105300,171560,2090,2090,2090,2090,0
20230927,105200,171560,2090,2090,2090,2090,0
20230927,105100,171560,2090,2090,2090,2090,1
20230927,105000,169470,2100,2100,2100,2100,1
20230927,104900,167370,2105,2105,2105,2105,0
20230927,104800,167370,2105,2105,2105,2105,0
20230927,104700,167370,2105,2105,2105,2105,0
20230927,104600,167370,2105,2105,2105,2105,0
20230927,104500,167370,2105,2105,2105,2105,0
20230927,104400,167370,2105,2105,2105,2105,1
20230927,104300,165265,2105,2105,2105,2105,3
20230927,104200,158950,2090,2090,2090,2090,0
20230927,104100,158950,2090,2090,2090,2090,0
20230927,104000,158950,2090,2090,2090,2090,0
20230927,103900,158950,2090,2090,2090,2090,0
20230927,103800,158950,2090,2090,2090,2090,0
20230927,103700,158950,2090,2090,2090,2090,8
20230927,103600,142230,2090,2090,2090,2090,0
20230927,103500,142230,2090,2090,2090,2090,0
20230927,103400,142230,2090,2090,2090,2090,8
20230927,103300,125510,2090,2090,2090,2090,0
20230927,103200,125510,2090,2090,2090,2090,0
20230927,103100,125510,2090,2090,2090,2090,0
20230927,103000,125510,2090,2090,2090,2090,6
20230927,102900,112970,2090,2090,2090,2090,0
20230927,102800,112970,2090,2090,2090,2090,0
20230927,102700,112970,2090,2090,2090,2090,0
20230927,102600,112970,2090,2090,2090,2090,0
20230927,102500,112970,2090,2090,2090,2090,0
20230927,102400,112970,2090,2090,2090,2090,0
20230927,102300,112970,2090,2090,2090,2090,0
20230927,102200,112970,2090,2090,2090,2090,0
20230927,102100,112970,2090,2090,2090,2090,0
20230927,102000,112970,2090,2090,2090,2090,0
20230927,101900,112970,2090,2090,2090,2090,0
20230927,101800,112970,2090,2090,2090,2090,0
20230927,101700,112970,2090,2090,2090,2090,8
20230927,101600,96250,2090,2090,2090,2090,0
20230927,101500,96250,2090,2090,2090,2090,0
20230927,101400,96250,2090,2090,2090,2090,8
20230927,101300,79530,2090,2090,2090,2090,0
20230927,101200,79530,2090,2090,2090,2090,0
20230927,101100,79530,2090,2090,2090,2090,6
20230927,101000,66990,2090,2090,2090,2090,0
20230927,100900,66990,2090,2090,2090,2090,0
20230927,100800,66990,2090,2090,2090,2090,0
20230927,100700,66990,2090,2090,2090,2090,0
20230927,100600,66990,2090,2090,2090,2090,0
20230927,100500,66990,2090,2090,2090,2090,0
20230927,100400,66990,2090,2090,2090,2090,0
20230927,100300,66990,2090,2090,2090,2090,0
20230927,100200,66990,2090,2090,2090,2090,0
20230927,100100,66990,2090,2090,2090,2090,0
20230927,100000,66990,2090,2090,2090,2090,0
20230927,095900,66990,2090,2090,2090,2090,0
20230927,095800,66990,2090,2090,2090,2090,0
20230927,095700,66990,2090,2090,2090,2090,8
20230927,095600,50270,2090,2090,2090,2090,0
20230927,095500,50270,2090,2090,2090,2090,0
20230927,095400,50270,2090,2090,2090,2090,7
20230927,095300,35640,2090,2090,2090,2090,0
20230927,095200,35640,2090,2090,2090,2090,0
20230927,095100,35640,2090,2090,2090,2090,8
20230927,095000,18920,2100,2100,2100,2100,0
20230927,094900,18920,2100,2100,2100,2100,0
20230927,094800,18920,2100,2100,2100,2100,0
20230927,094700,18920,2100,2100,2100,2100,0
20230927,094600,18920,2100,2100,2100,2100,0
20230927,094500,18920,2100,2100,2100,2100,0
20230927,094400,18920,2100,2100,2100,2100,1
20230927,094300,16820,2105,2105,2105,2105,0
20230927,094200,16820,2105,2105,2105,2105,0
20230927,094100,16820,2105,2105,2105,2105,1
20230927,094000,14715,2105,2105,2105,2105,3
20230927,093900,8400,2100,2100,2100,2100,4
20230927,093800,0,2095,2095,2095,2095,0
20230927,093700,0,2095,2095,2095,2095,0
20230927,093600,0,2095,2095,2095,2095,0
20230927,093500,0,2095,2095,2095,2095,0
20230927,093400,0,2095,2095,2095,2095,0
20230927,093300,0,2095,2095,2095,2095,0
20230927,093200,0,2095,2095,2095,2095,0
20230927,093100,0,2095,2095,2095,2095,0
20230927,093000,0,2095,2095,2095,2095,0
20230927,092900,0,2095,2095,2095,2095,0
20230927,092800,0,2095,2095,2095,2095,0
20230927,092700,0,2095,2095,2095,2095,0
20230927,092600,0,2095,2095,2095,2095,0
20230927,092500,0,2095,2095,2095,2095,0
20230927,092400,0,2095,2095,2095,2095,0
20230927,092300,0,2095,2095,2095,2095,0
20230927,092200,0,2095,2095,2095,2095,0
20230927,092100,0,2095,2095,2095,2095,0
20230927,092000,0,2095,2095,2095,2095,0
20230927,091900,0,2095,2095,2095,2095,0
20230927,091800,0,2095,2095,2095,2095,0
20230927,091700,0,2095,2095,2095,2095,0
20230927,091600,0,2095,2095,2095,2095,0
20230927,091500,0,2095,2095,2095,2095,0
20230927,091400,0,2095,2095,2095,2095,0
20230927,091300,0,2095,2095,2095,2095,0
20230927,091200,0,2095,2095,2095,2095,0
20230927,091100,0,2095,2095,2095,2095,0
20230927,091000,0,2095,2095,2095,2095,0
20230927,090900,0,2095,2095,2095,2095,0
20230927,090800,0,2095,2095,2095,2095,0
20230927,090700,0,2095,2095,2095,2095,0
20230927,090600,0,2095,2095,2095,2095,0
20230927,090500,0,2095,2095,2095,2095,0
20230927,090400,0,2095,2095,2095,2095,0
20230927,090300,0,2095,2095,2095,2095,0
20230927,090200,0,2095,2095,2095,2095,0
20230927,090100,0,2095,2095,2095,2095,0
20230927,090000,0,2095,2095,2095,2095,0