stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194100,1355194635,2665,2665,2665,2665,14300
20230901,194000,1355194635,2665,2665,2665,2665,0
20230901,193900,1355194635,2665,2665,2665,2665,0
20230901,193800,1355194635,2665,2665,2665,2665,0
20230901,193700,1355194635,2665,2665,2665,2665,0
20230901,193600,1355194635,2665,2665,2665,2665,0
20230901,193500,1355194635,2665,2665,2665,2665,0
20230901,193400,1355194635,2665,2665,2665,2665,0
20230901,193300,1355194635,2665,2665,2665,2665,0
20230901,193200,1355194635,2665,2665,2665,2665,0
20230901,193100,1355194635,2665,2665,2665,2665,0
20230901,193000,1355194635,2665,2665,2665,2665,0
20230901,192900,1355194635,2665,2665,2665,2665,0
20230901,192800,1355194635,2665,2665,2665,2665,0
20230901,192700,1355194635,2665,2665,2665,2665,0
20230901,192600,1355194635,2665,2665,2665,2665,0
20230901,192500,1355194635,2665,2665,2665,2665,0
20230901,192400,1355194635,2665,2665,2665,2665,0
20230901,192300,1355194635,2665,2665,2665,2665,0
20230901,192200,1355194635,2665,2665,2665,2665,0
20230901,192100,1355194635,2665,2665,2665,2665,0
20230901,192000,1355194635,2665,2665,2665,2665,0
20230901,191900,1355194635,2665,2665,2665,2665,0
20230901,191800,1355194635,2665,2665,2665,2665,0
20230901,191700,1355194635,2665,2665,2665,2665,0
20230901,191600,1355194635,2665,2665,2665,2665,0
20230901,191500,1355194635,2665,2665,2665,2665,0
20230901,191400,1355194635,2665,2665,2665,2665,0
20230901,191300,1355194635,2665,2665,2665,2665,0
20230901,191200,1355194635,2665,2665,2665,2665,0
20230901,191100,1355194635,2665,2665,2665,2665,14300
20230901,191000,1355194635,2665,2665,2665,2665,0
20230901,190900,1355194635,2665,2665,2665,2665,0
20230901,190800,1355194635,2665,2665,2665,2665,0
20230901,190700,1355194635,2665,2665,2665,2665,0
20230901,190600,1355194635,2665,2665,2665,2665,0
20230901,190500,1355194635,2665,2665,2665,2665,0
20230901,190400,1355194635,2665,2665,2665,2665,0
20230901,190300,1355194635,2665,2665,2665,2665,0
20230901,190200,1355194635,2665,2665,2665,2665,0
20230901,190100,1355194635,2665,2665,2665,2665,0
20230901,190000,1355194635,2665,2665,2665,2665,0
20230901,185900,1355194635,2665,2665,2665,2665,0
20230901,185800,1355194635,2665,2665,2665,2665,0
20230901,185700,1355194635,2665,2665,2665,2665,0
20230901,185600,1355194635,2665,2665,2665,2665,0
20230901,185500,1355194635,2665,2665,2665,2665,0
20230901,185400,1355194635,2665,2665,2665,2665,0
20230901,185300,1355194635,2665,2665,2665,2665,0
20230901,185200,1355194635,2665,2665,2665,2665,0
20230901,185100,1355194635,2665,2665,2665,2665,0
20230901,185000,1355194635,2665,2665,2665,2665,0
20230901,184900,1355194635,2665,2665,2665,2665,0
20230901,184800,1355194635,2665,2665,2665,2665,0
20230901,184700,1355194635,2665,2665,2665,2665,0
20230901,184600,1355194635,2665,2665,2665,2665,0
20230901,184500,1355194635,2665,2665,2665,2665,0
20230901,184400,1355194635,2665,2665,2665,2665,0
20230901,184300,1355194635,2665,2665,2665,2665,0
20230901,184200,1355194635,2665,2665,2665,2665,0
20230901,184100,1355194635,2665,2665,2665,2665,14300
20230901,184000,1355194635,2665,2665,2665,2665,0
20230901,183900,1355194635,2665,2665,2665,2665,0
20230901,183800,1355194635,2665,2665,2665,2665,0
20230901,183700,1355194635,2665,2665,2665,2665,0
20230901,183600,1355194635,2665,2665,2665,2665,0
20230901,183500,1355194635,2665,2665,2665,2665,0
20230901,183400,1355194635,2665,2665,2665,2665,0
20230901,183300,1355194635,2665,2665,2665,2665,0
20230901,183200,1355194635,2665,2665,2665,2665,0
20230901,183100,1355194635,2665,2665,2665,2665,0
20230901,183000,1355194635,2665,2665,2665,2665,0
20230901,182900,1355194635,2665,2665,2665,2665,0
20230901,182800,1355194635,2665,2665,2665,2665,0
20230901,182700,1355194635,2665,2665,2665,2665,0
20230901,182600,1355194635,2665,2665,2665,2665,0
20230901,182500,1355194635,2665,2665,2665,2665,0
20230901,182400,1355194635,2665,2665,2665,2665,0
20230901,182300,1355194635,2665,2665,2665,2665,0
20230901,182200,1355194635,2665,2665,2665,2665,0
20230901,182100,1355194635,2665,2665,2665,2665,0
20230901,182000,1355194635,2665,2665,2665,2665,0
20230901,181900,1355194635,2665,2665,2665,2665,0
20230901,181800,1355194635,2665,2665,2665,2665,0
20230901,181700,1355194635,2665,2665,2665,2665,0
20230901,181600,1355194635,2665,2665,2665,2665,0
20230901,181500,1355194635,2665,2665,2665,2665,0
20230901,181400,1355194635,2665,2665,2665,2665,0
20230901,181300,1355194635,2665,2665,2665,2665,0
20230901,181200,1355194635,2665,2665,2665,2665,0
20230901,181100,1355194635,2665,2665,2665,2665,14300
20230901,181000,1355194635,2665,2665,2665,2665,0
20230901,180900,1355194635,2665,2665,2665,2665,0
20230901,180800,1355194635,2665,2665,2665,2665,0
20230901,180700,1355194635,2665,2665,2665,2665,0
20230901,180600,1355194635,2665,2665,2665,2665,0
20230901,180500,1355194635,2665,2665,2665,2665,0
20230901,180400,1355194635,2665,2665,2665,2665,0
20230901,180300,1355194635,2665,2665,2665,2665,0
20230901,180200,1355194635,2665,2665,2665,2665,0
20230901,180100,1355194635,2665,2665,2665,2665,0
20230901,180000,1355194635,2665,2665,2665,2665,0
20230901,175900,1355194635,2665,2665,2665,2665,0
20230901,175800,1355194635,2665,2665,2665,2665,0
20230901,175700,1355194635,2665,2665,2665,2665,0
20230901,175600,1355194635,2665,2665,2665,2665,0
20230901,175500,1355194635,2665,2665,2665,2665,0
20230901,175400,1355194635,2665,2665,2665,2665,0
20230901,175300,1355194635,2665,2665,2665,2665,0
20230901,175200,1355194635,2665,2665,2665,2665,0
20230901,175100,1355194635,2665,2665,2665,2665,0
20230901,175000,1355194635,2665,2665,2665,2665,0
20230901,174900,1355194635,2665,2665,2665,2665,0
20230901,174800,1355194635,2665,2665,2665,2665,0
20230901,174700,1355194635,2665,2665,2665,2665,0
20230901,174600,1355194635,2665,2665,2665,2665,0
20230901,174500,1355194635,2665,2665,2665,2665,0
20230901,174400,1355194635,2665,2665,2665,2665,0
20230901,174300,1355194635,2665,2665,2665,2665,0
20230901,174200,1355194635,2665,2665,2665,2665,0
20230901,174100,1355194635,2665,2665,2665,2665,14300
20230901,174000,1355194635,2665,2665,2665,2665,0
20230901,173900,1355194635,2665,2665,2665,2665,0
20230901,173800,1355194635,2665,2665,2665,2665,0
20230901,173700,1355194635,2665,2665,2665,2665,0
20230901,173600,1355194635,2665,2665,2665,2665,0
20230901,173500,1355194635,2665,2665,2665,2665,0
20230901,173400,1355194635,2665,2665,2665,2665,0
20230901,173300,1355194635,2665,2665,2665,2665,0
20230901,173200,1355194635,2665,2665,2665,2665,0
20230901,173100,1355194635,2665,2665,2665,2665,0
20230901,173000,1355194635,2665,2665,2665,2665,0
20230901,172900,1355194635,2665,2665,2665,2665,0
20230901,172800,1355194635,2665,2665,2665,2665,0
20230901,172700,1355194635,2665,2665,2665,2665,0
20230901,172600,1355194635,2665,2665,2665,2665,0
20230901,172500,1355194635,2665,2665,2665,2665,0
20230901,172400,1355194635,2665,2665,2665,2665,0
20230901,172300,1355194635,2665,2665,2665,2665,0
20230901,172200,1355194635,2665,2665,2665,2665,0
20230901,172100,1355194635,2665,2665,2665,2665,0
20230901,172000,1355194635,2665,2665,2665,2665,0
20230901,171900,1355194635,2665,2665,2665,2665,0
20230901,171800,1355194635,2665,2665,2665,2665,0
20230901,171700,1355194635,2665,2665,2665,2665,0
20230901,171600,1355194635,2665,2665,2665,2665,0
20230901,171500,1355194635,2665,2665,2665,2665,0
20230901,171400,1355194635,2665,2665,2665,2665,0
20230901,171300,1355194635,2665,2665,2665,2665,0
20230901,171200,1355194635,2665,2665,2665,2665,0
20230901,171100,1355194635,2665,2665,2665,2665,14300
20230901,171000,1355194635,2665,2665,2665,2665,0
20230901,170900,1355194635,2665,2665,2665,2665,0
20230901,170800,1355194635,2665,2665,2665,2665,0
20230901,170700,1355194635,2665,2665,2665,2665,0
20230901,170600,1355194635,2665,2665,2665,2665,0
20230901,170500,1355194635,2665,2665,2665,2665,0
20230901,170400,1355194635,2665,2665,2665,2665,0
20230901,170300,1355194635,2665,2665,2665,2665,0
20230901,170200,1355194635,2665,2665,2665,2665,0
20230901,170100,1355194635,2665,2665,2665,2665,0
20230901,170000,1355194635,2665,2665,2665,2665,0
20230901,165900,1355194635,2665,2665,2665,2665,0
20230901,165800,1355194635,2665,2665,2665,2665,0
20230901,165700,1355194635,2665,2665,2665,2665,0
20230901,165600,1355194635,2665,2665,2665,2665,0
20230901,165500,1355194635,2665,2665,2665,2665,0
20230901,165400,1355194635,2665,2665,2665,2665,0
20230901,165300,1355194635,2665,2665,2665,2665,0
20230901,165200,1355194635,2665,2665,2665,2665,0
20230901,165100,1355194635,2665,2665,2665,2665,0
20230901,165000,1355194635,2665,2665,2665,2665,0
20230901,164900,1355194635,2665,2665,2665,2665,0
20230901,164800,1355194635,2665,2665,2665,2665,0
20230901,164700,1355194635,2665,2665,2665,2665,0
20230901,164600,1355194635,2665,2665,2665,2665,0
20230901,164500,1355194635,2665,2665,2665,2665,0
20230901,164400,1355194635,2665,2665,2665,2665,0
20230901,164300,1355194635,2665,2665,2665,2665,0
20230901,164200,1355194635,2665,2665,2665,2665,0
20230901,164100,1355194635,2665,2665,2665,2665,14300
20230901,164000,1355194635,2665,2665,2665,2665,0
20230901,163900,1355194635,2665,2665,2665,2665,0
20230901,163800,1355194635,2665,2665,2665,2665,0
20230901,163700,1355194635,2665,2665,2665,2665,0
20230901,163600,1355194635,2665,2665,2665,2665,0
20230901,163500,1355194635,2665,2665,2665,2665,0
20230901,163400,1355194635,2665,2665,2665,2665,0
20230901,163300,1355194635,2665,2665,2665,2665,0
20230901,163200,1355194635,2665,2665,2665,2665,0
20230901,163100,1355194635,2665,2665,2665,2665,0
20230901,163000,1355194635,2665,2665,2665,2665,0
20230901,162900,1355194635,2665,2665,2665,2665,0
20230901,162800,1355194635,2665,2665,2665,2665,0
20230901,162700,1355194635,2665,2665,2665,2665,0
20230901,162600,1355194635,2665,2665,2665,2665,0
20230901,162500,1355194635,2665,2665,2665,2665,0
20230901,162400,1355194635,2665,2665,2665,2665,0
20230901,162300,1355194635,2665,2665,2665,2665,0
20230901,162200,1355194635,2665,2665,2665,2665,0
20230901,162100,1355194635,2665,2665,2665,2665,0
20230901,162000,1355194635,2665,2665,2665,2665,0
20230901,161900,1355194635,2665,2665,2665,2665,0
20230901,161800,1355194635,2665,2665,2665,2665,0
20230901,161700,1355194635,2665,2665,2665,2665,0
20230901,161600,1355194635,2665,2665,2665,2665,0
20230901,161500,1355194635,2665,2665,2665,2665,0
20230901,161400,1355194635,2665,2665,2665,2665,0
20230901,161300,1355194635,2665,2665,2665,2665,0
20230901,161200,1355194635,2665,2665,2665,2665,0
20230901,161100,1355194635,2665,2665,2665,2665,14300
20230901,161000,1355194635,2665,2665,2665,2665,0
20230901,160900,1355194635,2665,2665,2665,2665,0
20230901,160800,1355194635,2665,2665,2665,2665,0
20230901,160700,1355194635,2665,2665,2665,2665,0
20230901,160600,1355194635,2665,2665,2665,2665,0
20230901,160500,1355194635,2665,2665,2665,2665,0
20230901,160400,1355194635,2665,2665,2665,2665,0
20230901,160300,1355194635,2665,2665,2665,2665,0
20230901,160200,1355194635,2665,2665,2665,2665,0
20230901,160100,1355194635,2665,2665,2665,2665,0
20230901,160000,1355194635,2665,2665,2665,2665,0
20230901,155900,1355194635,2665,2665,2665,2665,0
20230901,155800,1355194635,2665,2665,2665,2665,0
20230901,155700,1355194635,2665,2665,2665,2665,0
20230901,155600,1355194635,2665,2665,2665,2665,0
20230901,155500,1355194635,2665,2665,2665,2665,0
20230901,155400,1355194635,2665,2665,2665,2665,0
20230901,155300,1355194635,2665,2665,2665,2665,0
20230901,155200,1355194635,2665,2665,2665,2665,0
20230901,155100,1355194635,2665,2665,2665,2665,0
20230901,155000,1355194635,2665,2665,2665,2665,0
20230901,154900,1355194635,2665,2665,2665,2665,0
20230901,154800,1355194635,2665,2665,2665,2665,0
20230901,154700,1355194635,2665,2665,2665,2665,0
20230901,154600,1355194635,2665,2665,2665,2665,0
20230901,154500,1355194635,2665,2665,2665,2665,0
20230901,154400,1355194635,2665,2665,2665,2665,0
20230901,154300,1355194635,2665,2665,2665,2665,0
20230901,154200,1355194635,2665,2665,2665,2665,0
20230901,154100,1355194635,2665,2665,2665,2665,14300
20230901,154000,1355194635,2665,2665,2665,2665,0
20230901,153900,1355194635,2665,2665,2665,2665,0
20230901,153800,1355194635,2665,2665,2665,2665,0
20230901,153700,1355194635,2665,2665,2665,2665,0
20230901,153600,1355194635,2665,2665,2665,2665,0
20230901,153500,1355194635,2665,2665,2665,2665,0
20230901,153400,1355194635,2665,2665,2665,2665,0
20230901,153300,1355194635,2665,2665,2665,2665,0
20230901,153200,1355194635,2665,2665,2665,2665,0
20230901,153100,1355194635,2665,2665,2665,2665,0
20230901,153000,1355194635,2665,2665,2665,2665,14300
20230901,152900,1317085135,2660,2660,2660,2660,0
20230901,152800,1317085135,2660,2660,2660,2660,0
20230901,152700,1317085135,2660,2660,2660,2660,0
20230901,152600,1317085135,2660,2660,2660,2660,0
20230901,152500,1317085135,2660,2660,2660,2660,0
20230901,152400,1317085135,2660,2660,2660,2660,0
20230901,152300,1317085135,2660,2660,2660,2660,0
20230901,152200,1317085135,2660,2660,2660,2660,0
20230901,152100,1317085135,2660,2660,2660,2660,0
20230901,152000,1317085135,2660,2660,2660,2660,0
20230901,151900,1317085135,2660,2655,2660,2655,1172
20230901,151800,1313969810,2660,2660,2660,2655,1975
20230901,151700,1308716645,2660,2660,2660,2655,3083
20230901,151600,1300521075,2655,2655,2660,2655,610
20230901,151500,1298898650,2655,2660,2660,2655,1206
20230901,151400,1295690865,2660,2655,2660,2650,1046
20230901,151300,1292917480,2660,2660,2660,2650,1879
20230901,151200,1287923010,2660,2660,2660,2660,1144
20230901,151100,1284879970,2660,2655,2660,2655,951
20230901,151000,1282351665,2660,2655,2660,2655,807
20230901,150900,1280206210,2655,2660,2660,2655,1039
20230901,150800,1277444450,2655,2660,2660,2650,855
20230901,150700,1275171680,2660,2655,2660,2655,1264
20230901,150600,1271812400,2655,2650,2655,2650,1479
20230901,150500,1267890050,2655,2650,2655,2650,2313
20230901,150400,1261749185,2650,2655,2655,2650,1817
20230901,150300,1256928400,2655,2655,2655,2655,947
20230901,150200,1254414115,2655,2655,2655,2655,3144
20230901,150100,1246066795,2655,2655,2655,2655,1219
20230901,150000,1242830350,2655,2655,2655,2655,597
20230901,145900,1241245315,2655,2655,2655,2655,1180
20230901,145800,1238112415,2655,2650,2655,2645,1427
20230901,145700,1234331600,2650,2650,2650,2650,572
20230901,145600,1232815800,2650,2650,2650,2645,2851
20230901,145500,1225267165,2650,2650,2650,2650,1269
20230901,145400,1221904315,2650,2650,2650,2650,1572
20230901,145300,1217738515,2650,2650,2650,2645,1719
20230901,145200,1213183415,2650,2650,2650,2650,1664
20230901,145100,1208773815,2650,2650,2650,2650,907
20230901,145000,1206370265,2650,2650,2650,2650,1270
20230901,144900,1203004765,2650,2650,2650,2650,1145
20230901,144800,1199970515,2650,2650,2650,2650,650
20230901,144700,1198248015,2650,2655,2655,2645,3509
20230901,144600,1188958630,2655,2655,2655,2650,2576
20230901,144500,1182129355,2655,2660,2660,2655,1177
20230901,144400,1179001345,2660,2660,2660,2660,1155
20230901,144300,1175929045,2660,2660,2660,2655,1257
20230901,144200,1172585725,2660,2660,2660,2660,572
20230901,144100,1171064205,2660,2655,2660,2655,1171
20230901,144000,1167949355,2660,2660,2660,2660,603
20230901,143900,1166345375,2650,2665,2665,2640,6012
20230901,143800,1150451925,2660,2660,2660,2660,1170
20230901,143700,1147339725,2660,2660,2660,2660,1144
20230901,143600,1144296685,2660,2660,2660,2660,597
20230901,143500,1142708665,2660,2660,2660,2660,1169
20230901,143400,1139599125,2660,2660,2660,2655,1168
20230901,143300,1136492345,2660,2655,2660,2655,58
20230901,143200,1136338215,2655,2660,2660,2655,2573
20230901,143100,1129504040,2660,2660,2660,2660,1857
20230901,143000,1124564420,2660,2660,2660,2660,606
20230901,142900,1122952460,2660,2655,2660,2655,2006
20230901,142800,1117619310,2655,2660,2660,2655,2312
20230901,142700,1111477965,2660,2660,2660,2660,572
20230901,142600,1109956445,2660,2655,2660,2655,1169
20230901,142500,1106849890,2655,2655,2660,2655,1292
20230901,142400,1103416765,2655,2650,2660,2650,598
20230901,142300,1101826320,2655,2650,2660,2650,2153
20230901,142200,1096108575,2650,2650,2655,2645,1629
20230901,142100,1091796260,2660,2645,2660,2645,2529
20230901,142000,1085071785,2660,2645,2660,2635,22910
20230901,141900,1024406215,2645,2645,2645,2645,1194
20230901,141800,1021248085,2645,2640,2645,2640,574
20230901,141700,1019729860,2645,2645,2645,2645,1204
20230901,141600,1016545280,2645,2645,2645,2645,116
20230901,141500,1016238460,2645,2645,2645,2645,8
20230901,141400,1016217300,2640,2640,2640,2640,26
20230901,141300,1016148660,2640,2645,2645,2640,825
20230901,141200,1013970535,2645,2650,2650,2645,11805
20230901,141100,982738650,2655,2655,2655,2655,1
20230901,141000,982735995,2650,2650,2650,2650,24
20230901,140900,982672395,2650,2650,2650,2650,5
20230901,140800,982659145,2645,2660,2660,2645,76
20230901,140700,982457120,2660,2660,2660,2660,30
20230901,140600,982377320,2660,2660,2660,2660,32
20230901,140500,982292200,2660,2660,2660,2660,203
20230901,140400,981752220,2660,2660,2660,2655,2266
20230901,140300,975724665,2660,2660,2660,2660,35
20230901,140200,975631565,2640,2640,2640,2640,0
20230901,140100,975631565,2640,2645,2645,2640,200
20230901,140000,975103560,2665,2660,2665,2660,2728
20230901,135900,967833460,2640,2640,2665,2640,8339
20230901,135800,945695780,2640,2640,2640,2640,45
20230901,135700,945576980,2645,2645,2645,2645,0
20230901,135600,945576980,2645,2640,2645,2640,28
20230901,135500,945502925,2635,2645,2645,2635,800
20230901,135400,943394675,2645,2635,2645,2635,1280
20230901,135300,940021855,2635,2635,2635,2635,30
20230901,135200,939942805,2635,2630,2635,2630,1370
20230901,135100,936334830,2630,2630,2630,2630,0
20230901,135000,936334830,2630,2635,2635,2630,7195
20230901,134900,917411855,2635,2630,2635,2630,1271
20230901,134800,914069075,2630,2635,2635,2630,1543
20230901,134700,910003770,2630,2630,2630,2630,0
20230901,134600,910003770,2630,2630,2630,2630,0
20230901,134500,910003770,2630,2640,2640,2630,1406
20230901,134400,906297455,2640,2645,2645,2640,2100
20230901,134300,900743455,2645,2645,2645,2645,225
20230901,134200,900148330,2645,2640,2645,2640,107
20230901,134100,899865810,2635,2640,2640,2635,3069
20230901,134000,891778615,2640,2640,2640,2640,82
20230901,133900,891562135,2640,2640,2640,2640,63
20230901,133800,891395815,2640,2640,2640,2640,2495
20230901,133700,884809015,2650,2650,2650,2650,0
20230901,133600,884809015,2650,2650,2650,2650,27
20230901,133500,884737465,2650,2650,2650,2650,27
20230901,133400,884665915,2650,2650,2650,2650,2929
20230901,133300,876904065,2650,2640,2650,2640,697
20230901,133200,875061985,2650,2650,2650,2650,2
20230901,133100,875056685,2650,2650,2650,2650,125
20230901,133000,874725435,2650,2650,2650,2650,35
20230901,132900,874632685,2650,2650,2650,2650,1
20230901,132800,874630035,2650,2645,2650,2645,405
20230901,132700,873556795,2645,2645,2645,2645,508
20230901,132600,872213135,2650,2645,2650,2645,79
20230901,132500,872004175,2645,2645,2645,2645,25
20230901,132400,871938050,2645,2650,2650,2645,585
20230901,132300,870390710,2645,2645,2645,2645,62
20230901,132200,870226720,2645,2650,2650,2645,1598
20230901,132100,865995010,2650,2645,2650,2645,83
20230901,132000,865775460,2645,2650,2650,2645,169
20230901,131900,865328330,2650,2645,2650,2645,43
20230901,131800,865214580,2645,2645,2645,2645,92
20230901,131700,864971240,2645,2645,2650,2645,638
20230901,131600,863283720,2645,2645,2645,2645,1630
20230901,131500,858972370,2645,2650,2650,2645,154
20230901,131400,858564915,2650,2650,2650,2650,1
20230901,131300,858562265,2650,2650,2650,2645,2455
20230901,131200,852068260,2650,2650,2650,2650,48
20230901,131100,851941060,2650,2650,2650,2650,24
20230901,131000,851877460,2650,2650,2650,2650,32
20230901,130900,851792660,2650,2650,2655,2650,124
20230901,130800,851464055,2650,2650,2655,2650,402
20230901,130700,850398600,2655,2650,2655,2650,125
20230901,130600,850067345,2655,2655,2655,2650,80
20230901,130500,849855080,2650,2650,2650,2650,128
20230901,130400,849515880,2650,2650,2655,2650,399
20230901,130300,848458515,2655,2660,2660,2650,2648
20230901,130200,841441045,2660,2650,2660,2650,802
20230901,130100,839309565,2650,2650,2650,2650,24
20230901,130000,839245965,2650,2650,2650,2650,25
20230901,125900,839179715,2650,2650,2650,2650,19
20230901,125800,839129365,2650,2650,2650,2650,35
20230901,125700,839036615,2650,2655,2655,2650,13
20230901,125600,839002155,2655,2650,2655,2650,126
20230901,125500,838668125,2645,2645,2645,2645,0
20230901,125400,838668125,2645,2645,2645,2645,0
20230901,125300,838668125,2645,2650,2650,2645,118
20230901,125200,838355885,2660,2660,2660,2660,2
20230901,125100,838350565,2660,2645,2660,2645,624
20230901,125000,836699940,2650,2660,2660,2650,437
20230901,124900,835541550,2660,2660,2660,2660,100
20230901,124800,835275550,2660,2660,2660,2660,131
20230901,124700,834927090,2665,2665,2665,2665,0
20230901,124600,834927090,2665,2665,2665,2665,26
20230901,124500,834857800,2650,2665,2665,2650,70
20230901,124400,834671325,2665,2655,2665,2650,1231
20230901,124300,831409150,2655,2655,2655,2655,163
20230901,124200,830976385,2665,2665,2665,2665,5
20230901,124100,830963060,2665,2655,2665,2655,6532
20230901,124000,813566460,2655,2660,2660,2655,1351
20230901,123900,809977555,2660,2660,2660,2660,20
20230901,123800,809924355,2660,2660,2660,2660,75
20230901,123700,809724855,2655,2655,2655,2655,7
20230901,123600,809706270,2655,2655,2655,2655,2
20230901,123500,809700960,2660,2660,2660,2660,28
20230901,123400,809626480,2660,2655,2660,2655,44
20230901,123300,809509535,2655,2655,2655,2655,123
20230901,123200,809182970,2660,2660,2660,2660,112
20230901,123100,808885050,2660,2660,2660,2660,2645
20230901,123000,801849350,2660,2660,2660,2660,25
20230901,122900,801782850,2660,2660,2660,2660,0
20230901,122800,801782850,2660,2660,2660,2660,25
20230901,122700,801716350,2660,2660,2660,2660,100
20230901,122600,801450350,2650,2650,2650,2650,2051
20230901,122500,796015200,2650,2650,2650,2650,0
20230901,122400,796015200,2650,2650,2650,2650,0
20230901,122300,796015200,2650,2650,2655,2650,75
20230901,122200,795816445,2650,2650,2650,2650,972
20230901,122100,793240645,2660,2665,2665,2660,4389
20230901,122000,781565885,2665,2665,2665,2665,225
20230901,121900,780966260,2665,2665,2665,2665,5
20230901,121800,780952935,2665,2665,2665,2660,139
20230901,121700,780582505,2665,2665,2665,2665,357
20230901,121600,779631100,2665,2665,2665,2665,65
20230901,121500,779457875,2660,2665,2665,2660,2770
20230901,121400,772084575,2665,2665,2670,2665,526
20230901,121300,770680785,2665,2665,2670,2665,1216
20230901,121200,767439645,2665,2665,2670,2660,5733
20230901,121100,752160225,2665,2660,2665,2660,258
20230901,121000,751473795,2660,2655,2660,2655,19399
20230901,120900,699886785,2655,2655,2655,2655,665
20230901,120800,698121210,2655,2655,2655,2655,4087
20230901,120700,687270225,2655,2650,2655,2650,558
20230901,120600,685789025,2650,2650,2650,2650,446
20230901,120500,684607125,2650,2650,2650,2650,289
20230901,120400,683841275,2650,2650,2655,2650,12928
20230901,120300,649567070,2640,2640,2650,2640,6700
20230901,120200,631848620,2645,2640,2645,2640,763
20230901,120100,629832385,2635,2640,2640,2635,1398
20230901,120000,626147115,2640,2640,2640,2640,836
20230901,115900,623940075,2640,2640,2640,2640,474
20230901,115800,622688715,2640,2640,2640,2640,405
20230901,115700,621619515,2640,2640,2640,2640,10
20230901,115600,621593115,2640,2640,2640,2640,119
20230901,115500,621278955,2635,2635,2635,2635,0
20230901,115400,621278955,2635,2635,2635,2635,8
20230901,115300,621257875,2635,2635,2635,2635,382
20230901,115200,620251305,2635,2635,2635,2635,80
20230901,115100,620040505,2635,2635,2640,2635,329
20230901,115000,619173445,2640,2640,2640,2640,28
20230901,114900,619099525,2640,2640,2640,2640,50
20230901,114800,618967525,2635,2635,2635,2635,4
20230901,114700,618956985,2635,2640,2640,2635,505
20230901,114600,617626285,2640,2640,2640,2640,25
20230901,114500,617560285,2640,2640,2640,2640,25
20230901,114400,617494285,2640,2640,2640,2640,0
20230901,114300,617494285,2640,2640,2640,2640,75
20230901,114200,617296285,2640,2640,2640,2640,0
20230901,114100,617296285,2640,2640,2640,2640,28
20230901,114000,617222365,2635,2635,2635,2635,100
20230901,113900,616958865,2635,2635,2635,2635,8
20230901,113800,616937785,2635,2640,2640,2635,112
20230901,113700,616642515,2635,2635,2635,2635,1525
20230901,113600,612624140,2635,2635,2635,2635,53
20230901,113500,612484485,2630,2635,2635,2630,1061
20230901,113400,609693920,2635,2635,2635,2635,0
20230901,113300,609693920,2635,2635,2635,2630,1223
20230901,113200,606477290,2635,2635,2635,2635,3
20230901,113100,606469385,2630,2630,2630,2630,0
20230901,113000,606469385,2630,2630,2630,2630,50
20230901,112900,606337885,2630,2630,2630,2630,0
20230901,112800,606337885,2630,2635,2635,2630,608
20230901,112700,604738655,2635,2630,2635,2630,602
20230901,112600,603154270,2635,2630,2635,2630,378
20230901,112500,602159740,2630,2635,2635,2630,314
20230901,112400,601333795,2635,2630,2635,2630,299
20230901,112300,600546925,2630,2630,2630,2630,367
20230901,112200,599581715,2630,2630,2635,2630,1296
20230901,112100,596172135,2630,2630,2630,2630,1
20230901,112000,596169505,2630,2630,2630,2630,363
20230901,111900,595214815,2630,2630,2635,2630,767
20230901,111800,593196555,2635,2635,2635,2635,781
20230901,111700,591138620,2635,2635,2635,2630,863
20230901,111600,588866545,2635,2635,2635,2635,406
20230901,111500,587796735,2630,2635,2635,2630,305
20230901,111400,586994460,2635,2630,2635,2630,646
20230901,111300,585294020,2630,2630,2630,2630,1
20230901,111200,585291390,2630,2630,2630,2630,716
20230901,111100,583408310,2635,2630,2635,2630,980
20230901,111000,580827860,2630,2635,2635,2630,517
20230901,110900,579467290,2635,2630,2635,2630,1979
20230901,110800,574261120,2635,2635,2635,2630,806
20230901,110700,572140040,2635,2640,2640,2635,261
20230901,110600,571452155,2640,2635,2640,2635,3244
20230901,110500,562902245,2635,2640,2640,2635,290
20230901,110400,562137930,2640,2640,2640,2640,296
20230901,110300,561356490,2640,2640,2640,2640,60
20230901,110200,561198090,2640,2640,2640,2640,247
20230901,110100,560546010,2640,2640,2640,2640,69
20230901,110000,560363850,2640,2640,2640,2640,1037
20230901,105900,557626170,2640,2640,2640,2640,1983
20230901,105800,552391050,2645,2645,2645,2645,25
20230901,105700,552324925,2645,2640,2645,2620,20380
20230901,105600,498759655,2640,2640,2640,2640,10
20230901,105500,498733255,2640,2640,2645,2640,1404
20230901,105400,495025475,2640,2640,2640,2640,666
20230901,105300,493267235,2645,2640,2645,2640,338
20230901,105200,492374425,2645,2645,2645,2640,886
20230901,105100,490033705,2645,2645,2645,2645,119
20230901,105000,489718950,2645,2650,2650,2645,460
20230901,104900,488502125,2650,2645,2650,2645,518
20230901,104800,487131030,2645,2645,2645,2645,30
20230901,104700,487051680,2645,2650,2650,2645,811
20230901,104600,484906530,2650,2650,2650,2645,1246
20230901,104500,481608305,2645,2650,2650,2645,602
20230901,104400,480014255,2650,2650,2650,2650,695
20230901,104300,478172505,2650,2650,2650,2650,320
20230901,104200,477324505,2655,2650,2655,2645,1068
20230901,104100,474496440,2650,2650,2650,2650,882
20230901,104000,472159140,2650,2645,2650,2640,1130
20230901,103900,469171875,2645,2640,2645,2640,511
20230901,103800,467822815,2645,2645,2645,2645,25
20230901,103700,467756690,2645,2640,2650,2640,1160
20230901,103600,464691900,2640,2640,2640,2640,233
20230901,103500,464076780,2635,2635,2640,2635,750
20230901,103400,462099905,2635,2635,2635,2635,3720
20230901,103300,452297705,2640,2640,2650,2635,2018
20230901,103200,446970730,2640,2645,2645,2640,343
20230901,103100,446063610,2645,2640,2645,2640,621
20230901,103000,444422915,2635,2635,2635,2635,504
20230901,102900,443094875,2635,2640,2640,2635,1398
20230901,102800,439407820,2640,2640,2640,2640,41
20230901,102700,439299580,2640,2640,2645,2640,2158
20230901,102600,433601160,2640,2635,2640,2635,571
20230901,102500,432095250,2635,2640,2640,2635,790
20230901,102400,430013200,2640,2645,2645,2635,11610
20230901,102300,399412740,2645,2645,2645,2640,8214
20230901,102200,377721710,2640,2640,2645,2640,318
20230901,102100,376882160,2645,2640,2645,2640,566
20230901,102000,375386845,2640,2645,2645,2640,1027
20230901,101900,372675430,2645,2650,2650,2645,3474
20230901,101800,363486230,2650,2650,2655,2645,1278
20230901,101700,360100175,2650,2650,2655,2650,2737
20230901,101600,352846195,2650,2645,2650,2645,935
20230901,101500,350369615,2650,2650,2650,2650,25
20230901,101400,350303365,2650,2650,2650,2645,1702
20230901,101300,345795115,2645,2650,2650,2645,351
20230901,101200,344866065,2650,2650,2650,2645,290
20230901,101100,344098930,2650,2645,2650,2645,662
20230901,101000,342346565,2650,2645,2650,2645,214
20230901,100900,341780215,2645,2650,2650,2645,539
20230901,100800,340353515,2650,2650,2650,2650,126
20230901,100700,340019615,2650,2645,2650,2645,1087
20230901,100600,337143260,2645,2650,2650,2645,830
20230901,100500,334943910,2650,2640,2650,2640,3677
20230901,100400,325232930,2640,2640,2645,2640,2399
20230901,100300,318898040,2640,2645,2645,2640,682
20230901,100200,317097335,2650,2650,2650,2650,0
20230901,100100,317097335,2650,2640,2650,2640,1117
20230901,100000,314147185,2645,2645,2645,2645,29
20230901,095900,314070480,2650,2650,2650,2650,1
20230901,095800,314067830,2650,2640,2650,2640,931
20230901,095700,311604840,2640,2640,2645,2640,20
20230901,095600,311552010,2640,2640,2645,2640,562
20230901,095500,310068190,2645,2645,2645,2640,2104
20230901,095400,304513430,2645,2645,2645,2645,525
20230901,095300,303124805,2640,2640,2640,2640,1
20230901,095200,303122165,2640,2640,2645,2640,2600
20230901,095100,296255845,2640,2640,2640,2640,354
20230901,095000,295321285,2645,2645,2645,2645,33
20230901,094900,295234000,2645,2650,2650,2645,1614
20230901,094800,290962375,2650,2645,2650,2645,71
20230901,094700,290774365,2645,2645,2650,2645,355
20230901,094600,289835250,2645,2645,2645,2645,82
20230901,094500,289618360,2645,2650,2650,2645,753
20230901,094400,287625430,2650,2650,2650,2650,33
20230901,094300,287537980,2650,2650,2650,2645,101
20230901,094200,287270530,2650,2645,2650,2645,1010
20230901,094100,284599030,2645,2650,2650,2640,5807
20230901,094000,269262820,2650,2650,2650,2640,1327
20230901,093900,265757390,2650,2640,2650,2640,1108
20230901,093800,262830060,2645,2645,2645,2645,194
20230901,093700,262316930,2645,2650,2650,2645,76
20230901,093600,262115580,2650,2645,2650,2645,2747
20230901,093500,254849700,2645,2645,2645,2640,3969
20230901,093400,244368195,2645,2645,2645,2645,107
20230901,093300,244085180,2645,2645,2650,2645,1204
20230901,093200,240898515,2650,2650,2650,2650,73
20230901,093100,240705065,2650,2650,2650,2645,3596
20230901,093000,231192165,2650,2645,2650,2645,416
20230901,092900,230091265,2650,2650,2650,2645,1915
20230901,092800,225017335,2650,2650,2650,2645,412
20230901,092700,223925585,2650,2650,2650,2650,100
20230901,092600,223660585,2650,2650,2650,2650,2
20230901,092500,223655285,2645,2655,2655,2645,3592
20230901,092400,214135825,2655,2655,2655,2650,1746
20230901,092300,209507695,2650,2650,2650,2650,1
20230901,092200,209505045,2655,2655,2655,2650,1567
20230901,092100,205344670,2655,2660,2660,2655,2611
20230901,092000,198401035,2660,2655,2660,2655,2090
20230901,091900,192845690,2655,2650,2655,2650,784
20230901,091800,190764175,2655,2655,2655,2650,892
20230901,091700,188395920,2655,2655,2655,2655,59
20230901,091600,188239275,2655,2655,2660,2655,4765
20230901,091500,175586175,2655,2655,2660,2655,137
20230901,091400,175222185,2655,2660,2660,2655,59
20230901,091300,175065255,2660,2655,2660,2655,3704
20230901,091200,165214630,2655,2655,2660,2655,3
20230901,091100,165206660,2660,2660,2660,2655,114
20230901,091000,164903445,2660,2660,2660,2650,90
20230901,090900,164664545,2660,2660,2660,2660,77
20230901,090800,164459725,2660,2665,2665,2660,5827
20230901,090700,148955450,2665,2655,2665,2650,13088
20230901,090600,114136105,2650,2645,2660,2645,15758
20230901,090500,72410225,2645,2645,2645,2645,324
20230901,090400,71553245,2645,2640,2645,2640,1693
20230901,090300,67081925,2640,2645,2645,2635,314
20230901,090200,66254465,2645,2630,2650,2620,13251
20230901,090100,31454465,2650,2650,2650,2630,1088
20230901,090000,28585155,2650,2665,2665,2630,10729