stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194200,1469790165,2675,2675,2675,2675,12477
20230904,194100,1469790165,2675,2675,2675,2675,0
20230904,194000,1469790165,2675,2675,2675,2675,0
20230904,193900,1469790165,2675,2675,2675,2675,0
20230904,193800,1469790165,2675,2675,2675,2675,0
20230904,193700,1469790165,2675,2675,2675,2675,0
20230904,193600,1469790165,2675,2675,2675,2675,0
20230904,193500,1469790165,2675,2675,2675,2675,0
20230904,193400,1469790165,2675,2675,2675,2675,0
20230904,193300,1469790165,2675,2675,2675,2675,0
20230904,193200,1469790165,2675,2675,2675,2675,0
20230904,193100,1469790165,2675,2675,2675,2675,0
20230904,193000,1469790165,2675,2675,2675,2675,0
20230904,192900,1469790165,2675,2675,2675,2675,0
20230904,192800,1469790165,2675,2675,2675,2675,0
20230904,192700,1469790165,2675,2675,2675,2675,0
20230904,192600,1469790165,2675,2675,2675,2675,0
20230904,192500,1469790165,2675,2675,2675,2675,0
20230904,192400,1469790165,2675,2675,2675,2675,0
20230904,192300,1469790165,2675,2675,2675,2675,0
20230904,192200,1469790165,2675,2675,2675,2675,0
20230904,192100,1469790165,2675,2675,2675,2675,0
20230904,192000,1469790165,2675,2675,2675,2675,0
20230904,191900,1469790165,2675,2675,2675,2675,0
20230904,191800,1469790165,2675,2675,2675,2675,0
20230904,191700,1469790165,2675,2675,2675,2675,0
20230904,191600,1469790165,2675,2675,2675,2675,0
20230904,191500,1469790165,2675,2675,2675,2675,0
20230904,191400,1469790165,2675,2675,2675,2675,0
20230904,191300,1469790165,2675,2675,2675,2675,0
20230904,191200,1469790165,2675,2675,2675,2675,12477
20230904,191100,1469790165,2675,2675,2675,2675,0
20230904,191000,1469790165,2675,2675,2675,2675,0
20230904,190900,1469790165,2675,2675,2675,2675,0
20230904,190800,1469790165,2675,2675,2675,2675,0
20230904,190700,1469790165,2675,2675,2675,2675,0
20230904,190600,1469790165,2675,2675,2675,2675,0
20230904,190500,1469790165,2675,2675,2675,2675,0
20230904,190400,1469790165,2675,2675,2675,2675,0
20230904,190300,1469790165,2675,2675,2675,2675,0
20230904,190200,1469790165,2675,2675,2675,2675,0
20230904,190100,1469790165,2675,2675,2675,2675,0
20230904,190000,1469790165,2675,2675,2675,2675,0
20230904,185900,1469790165,2675,2675,2675,2675,0
20230904,185800,1469790165,2675,2675,2675,2675,0
20230904,185700,1469790165,2675,2675,2675,2675,0
20230904,185600,1469790165,2675,2675,2675,2675,0
20230904,185500,1469790165,2675,2675,2675,2675,0
20230904,185400,1469790165,2675,2675,2675,2675,0
20230904,185300,1469790165,2675,2675,2675,2675,0
20230904,185200,1469790165,2675,2675,2675,2675,0
20230904,185100,1469790165,2675,2675,2675,2675,0
20230904,185000,1469790165,2675,2675,2675,2675,0
20230904,184900,1469790165,2675,2675,2675,2675,0
20230904,184800,1469790165,2675,2675,2675,2675,0
20230904,184700,1469790165,2675,2675,2675,2675,0
20230904,184600,1469790165,2675,2675,2675,2675,0
20230904,184500,1469790165,2675,2675,2675,2675,0
20230904,184400,1469790165,2675,2675,2675,2675,0
20230904,184300,1469790165,2675,2675,2675,2675,0
20230904,184200,1469790165,2675,2675,2675,2675,12477
20230904,184100,1469790165,2675,2675,2675,2675,0
20230904,184000,1469790165,2675,2675,2675,2675,0
20230904,183900,1469790165,2675,2675,2675,2675,0
20230904,183800,1469790165,2675,2675,2675,2675,0
20230904,183700,1469790165,2675,2675,2675,2675,0
20230904,183600,1469790165,2675,2675,2675,2675,0
20230904,183500,1469790165,2675,2675,2675,2675,0
20230904,183400,1469790165,2675,2675,2675,2675,0
20230904,183300,1469790165,2675,2675,2675,2675,0
20230904,183200,1469790165,2675,2675,2675,2675,0
20230904,183100,1469790165,2675,2675,2675,2675,0
20230904,183000,1469790165,2675,2675,2675,2675,0
20230904,182900,1469790165,2675,2675,2675,2675,0
20230904,182800,1469790165,2675,2675,2675,2675,0
20230904,182700,1469790165,2675,2675,2675,2675,0
20230904,182600,1469790165,2675,2675,2675,2675,0
20230904,182500,1469790165,2675,2675,2675,2675,0
20230904,182400,1469790165,2675,2675,2675,2675,0
20230904,182300,1469790165,2675,2675,2675,2675,0
20230904,182200,1469790165,2675,2675,2675,2675,0
20230904,182100,1469790165,2675,2675,2675,2675,0
20230904,182000,1469790165,2675,2675,2675,2675,0
20230904,181900,1469790165,2675,2675,2675,2675,0
20230904,181800,1469790165,2675,2675,2675,2675,0
20230904,181700,1469790165,2675,2675,2675,2675,0
20230904,181600,1469790165,2675,2675,2675,2675,0
20230904,181500,1469790165,2675,2675,2675,2675,0
20230904,181400,1469790165,2675,2675,2675,2675,0
20230904,181300,1469790165,2675,2675,2675,2675,0
20230904,181200,1469790165,2675,2675,2675,2675,12477
20230904,181100,1469790165,2675,2675,2675,2675,0
20230904,181000,1469790165,2675,2675,2675,2675,0
20230904,180900,1469790165,2675,2675,2675,2675,0
20230904,180800,1469790165,2675,2675,2675,2675,0
20230904,180700,1469790165,2675,2675,2675,2675,0
20230904,180600,1469790165,2675,2675,2675,2675,0
20230904,180500,1469790165,2675,2675,2675,2675,0
20230904,180400,1469790165,2675,2675,2675,2675,0
20230904,180300,1469790165,2675,2675,2675,2675,0
20230904,180200,1469790165,2675,2675,2675,2675,0
20230904,180100,1469790165,2675,2675,2675,2675,0
20230904,180000,1469790165,2675,2675,2675,2675,0
20230904,175900,1469790165,2675,2675,2675,2675,0
20230904,175800,1469790165,2675,2675,2675,2675,0
20230904,175700,1469790165,2675,2675,2675,2675,0
20230904,175600,1469790165,2675,2675,2675,2675,0
20230904,175500,1469790165,2675,2675,2675,2675,0
20230904,175400,1469790165,2675,2675,2675,2675,0
20230904,175300,1469790165,2675,2675,2675,2675,0
20230904,175200,1469790165,2675,2675,2675,2675,0
20230904,175100,1469790165,2675,2675,2675,2675,0
20230904,175000,1469790165,2675,2675,2675,2675,0
20230904,174900,1469790165,2675,2675,2675,2675,0
20230904,174800,1469790165,2675,2675,2675,2675,0
20230904,174700,1469790165,2675,2675,2675,2675,0
20230904,174600,1469790165,2675,2675,2675,2675,0
20230904,174500,1469790165,2675,2675,2675,2675,0
20230904,174400,1469790165,2675,2675,2675,2675,0
20230904,174300,1469790165,2675,2675,2675,2675,0
20230904,174200,1469790165,2675,2675,2675,2675,12477
20230904,174100,1469790165,2675,2675,2675,2675,0
20230904,174000,1469790165,2675,2675,2675,2675,0
20230904,173900,1469790165,2675,2675,2675,2675,0
20230904,173800,1469790165,2675,2675,2675,2675,0
20230904,173700,1469790165,2675,2675,2675,2675,0
20230904,173600,1469790165,2675,2675,2675,2675,0
20230904,173500,1469790165,2675,2675,2675,2675,0
20230904,173400,1469790165,2675,2675,2675,2675,0
20230904,173300,1469790165,2675,2675,2675,2675,0
20230904,173200,1469790165,2675,2675,2675,2675,0
20230904,173100,1469790165,2675,2675,2675,2675,0
20230904,173000,1469790165,2675,2675,2675,2675,0
20230904,172900,1469790165,2675,2675,2675,2675,0
20230904,172800,1469790165,2675,2675,2675,2675,0
20230904,172700,1469790165,2675,2675,2675,2675,0
20230904,172600,1469790165,2675,2675,2675,2675,0
20230904,172500,1469790165,2675,2675,2675,2675,0
20230904,172400,1469790165,2675,2675,2675,2675,0
20230904,172300,1469790165,2675,2675,2675,2675,0
20230904,172200,1469790165,2675,2675,2675,2675,0
20230904,172100,1469790165,2675,2675,2675,2675,0
20230904,172000,1469790165,2675,2675,2675,2675,0
20230904,171900,1469790165,2675,2675,2675,2675,0
20230904,171800,1469790165,2675,2675,2675,2675,0
20230904,171700,1469790165,2675,2675,2675,2675,0
20230904,171600,1469790165,2675,2675,2675,2675,0
20230904,171500,1469790165,2675,2675,2675,2675,0
20230904,171400,1469790165,2675,2675,2675,2675,0
20230904,171300,1469790165,2675,2675,2675,2675,0
20230904,171200,1469790165,2675,2675,2675,2675,12477
20230904,171100,1469790165,2675,2675,2675,2675,0
20230904,171000,1469790165,2675,2675,2675,2675,0
20230904,170900,1469790165,2675,2675,2675,2675,0
20230904,170800,1469790165,2675,2675,2675,2675,0
20230904,170700,1469790165,2675,2675,2675,2675,0
20230904,170600,1469790165,2675,2675,2675,2675,0
20230904,170500,1469790165,2675,2675,2675,2675,0
20230904,170400,1469790165,2675,2675,2675,2675,0
20230904,170300,1469790165,2675,2675,2675,2675,0
20230904,170200,1469790165,2675,2675,2675,2675,0
20230904,170100,1469790165,2675,2675,2675,2675,0
20230904,170000,1469790165,2675,2675,2675,2675,0
20230904,165900,1469790165,2675,2675,2675,2675,0
20230904,165800,1469790165,2675,2675,2675,2675,0
20230904,165700,1469790165,2675,2675,2675,2675,0
20230904,165600,1469790165,2675,2675,2675,2675,0
20230904,165500,1469790165,2675,2675,2675,2675,0
20230904,165400,1469790165,2675,2675,2675,2675,0
20230904,165300,1469790165,2675,2675,2675,2675,0
20230904,165200,1469790165,2675,2675,2675,2675,0
20230904,165100,1469790165,2675,2675,2675,2675,0
20230904,165000,1469790165,2675,2675,2675,2675,0
20230904,164900,1469790165,2675,2675,2675,2675,0
20230904,164800,1469790165,2675,2675,2675,2675,0
20230904,164700,1469790165,2675,2675,2675,2675,0
20230904,164600,1469790165,2675,2675,2675,2675,0
20230904,164500,1469790165,2675,2675,2675,2675,0
20230904,164400,1469790165,2675,2675,2675,2675,0
20230904,164300,1469790165,2675,2675,2675,2675,0
20230904,164200,1469790165,2675,2675,2675,2675,12477
20230904,164100,1469790165,2675,2675,2675,2675,0
20230904,164000,1469790165,2675,2675,2675,2675,0
20230904,163900,1469790165,2675,2675,2675,2675,0
20230904,163800,1469790165,2675,2675,2675,2675,0
20230904,163700,1469790165,2675,2675,2675,2675,0
20230904,163600,1469790165,2675,2675,2675,2675,0
20230904,163500,1469790165,2675,2675,2675,2675,0
20230904,163400,1469790165,2675,2675,2675,2675,0
20230904,163300,1469790165,2675,2675,2675,2675,0
20230904,163200,1469790165,2675,2675,2675,2675,0
20230904,163100,1469790165,2675,2675,2675,2675,0
20230904,163000,1469790165,2675,2675,2675,2675,0
20230904,162900,1469790165,2675,2675,2675,2675,0
20230904,162800,1469790165,2675,2675,2675,2675,0
20230904,162700,1469790165,2675,2675,2675,2675,0
20230904,162600,1469790165,2675,2675,2675,2675,0
20230904,162500,1469790165,2675,2675,2675,2675,0
20230904,162400,1469790165,2675,2675,2675,2675,0
20230904,162300,1469790165,2675,2675,2675,2675,0
20230904,162200,1469790165,2675,2675,2675,2675,0
20230904,162100,1469790165,2675,2675,2675,2675,0
20230904,162000,1469790165,2675,2675,2675,2675,0
20230904,161900,1469790165,2675,2675,2675,2675,0
20230904,161800,1469790165,2675,2675,2675,2675,0
20230904,161700,1469790165,2675,2675,2675,2675,0
20230904,161600,1469790165,2675,2675,2675,2675,0
20230904,161500,1469790165,2675,2675,2675,2675,0
20230904,161400,1469790165,2675,2675,2675,2675,0
20230904,161300,1469790165,2675,2675,2675,2675,0
20230904,161200,1469790165,2675,2675,2675,2675,12477
20230904,161100,1469790165,2675,2675,2675,2675,0
20230904,161000,1469790165,2675,2675,2675,2675,0
20230904,160900,1469790165,2675,2675,2675,2675,0
20230904,160800,1469790165,2675,2675,2675,2675,0
20230904,160700,1469790165,2675,2675,2675,2675,0
20230904,160600,1469790165,2675,2675,2675,2675,0
20230904,160500,1469790165,2675,2675,2675,2675,0
20230904,160400,1469790165,2675,2675,2675,2675,0
20230904,160300,1469790165,2675,2675,2675,2675,0
20230904,160200,1469790165,2675,2675,2675,2675,0
20230904,160100,1469790165,2675,2675,2675,2675,0
20230904,160000,1469790165,2675,2675,2675,2675,0
20230904,155900,1469790165,2675,2675,2675,2675,0
20230904,155800,1469790165,2675,2675,2675,2675,0
20230904,155700,1469790165,2675,2675,2675,2675,0
20230904,155600,1469790165,2675,2675,2675,2675,0
20230904,155500,1469790165,2675,2675,2675,2675,0
20230904,155400,1469790165,2675,2675,2675,2675,0
20230904,155300,1469790165,2675,2675,2675,2675,0
20230904,155200,1469790165,2675,2675,2675,2675,0
20230904,155100,1469790165,2675,2675,2675,2675,0
20230904,155000,1469790165,2675,2675,2675,2675,0
20230904,154900,1469790165,2675,2675,2675,2675,0
20230904,154800,1469790165,2675,2675,2675,2675,0
20230904,154700,1469790165,2675,2675,2675,2675,0
20230904,154600,1469790165,2675,2675,2675,2675,0
20230904,154500,1469790165,2675,2675,2675,2675,0
20230904,154400,1469790165,2675,2675,2675,2675,0
20230904,154300,1469790165,2675,2675,2675,2675,0
20230904,154200,1469790165,2675,2675,2675,2675,12477
20230904,154100,1469790165,2675,2675,2675,2675,0
20230904,154000,1469790165,2675,2675,2675,2675,0
20230904,153900,1469790165,2675,2675,2675,2675,0
20230904,153800,1469790165,2675,2675,2675,2675,0
20230904,153700,1469790165,2675,2675,2675,2675,0
20230904,153600,1469790165,2675,2675,2675,2675,0
20230904,153500,1469790165,2675,2675,2675,2675,0
20230904,153400,1469790165,2675,2675,2675,2675,0
20230904,153300,1469790165,2675,2675,2675,2675,0
20230904,153200,1469790165,2675,2675,2675,2675,0
20230904,153100,1469790165,2675,2675,2675,2675,0
20230904,153000,1469790165,2675,2675,2675,2675,12477
20230904,152900,1436414190,2680,2680,2680,2680,0
20230904,152800,1436414190,2680,2680,2680,2680,0
20230904,152700,1436414190,2680,2680,2680,2680,0
20230904,152600,1436414190,2680,2680,2680,2680,0
20230904,152500,1436414190,2680,2680,2680,2680,0
20230904,152400,1436414190,2680,2680,2680,2680,0
20230904,152300,1436414190,2680,2680,2680,2680,0
20230904,152200,1436414190,2680,2680,2680,2680,0
20230904,152100,1436414190,2680,2680,2680,2680,0
20230904,152000,1436414190,2680,2680,2680,2680,0
20230904,151900,1436414190,2680,2680,2685,2680,404
20230904,151800,1435331415,2680,2680,2685,2680,2053
20230904,151700,1429829345,2680,2680,2685,2680,587
20230904,151600,1428253750,2685,2680,2685,2680,242
20230904,151500,1427605125,2685,2690,2690,2680,1924
20230904,151400,1422444745,2680,2680,2690,2680,2447
20230904,151300,1415883900,2680,2685,2690,2680,5389
20230904,151200,1401412645,2690,2685,2690,2685,382
20230904,151100,1400385250,2690,2685,2690,2685,522
20230904,151000,1398981545,2685,2690,2690,2685,363
20230904,150900,1398005425,2690,2690,2690,2685,350
20230904,150800,1397064740,2690,2685,2690,2685,474
20230904,150700,1395790085,2690,2680,2690,2680,4430
20230904,150600,1383894110,2685,2685,2685,2680,558
20230904,150500,1382396290,2685,2680,2685,2680,575
20230904,150400,1380853820,2685,2680,2685,2680,807
20230904,150300,1378688930,2685,2685,2685,2680,620
20230904,150200,1377024410,2680,2680,2685,2680,248
20230904,150100,1376358845,2680,2675,2680,2675,667
20230904,150000,1374573165,2680,2680,2680,2675,816
20230904,145900,1372386575,2680,2680,2680,2675,336
20230904,145800,1371486280,2675,2680,2685,2675,3389
20230904,145700,1362397630,2680,2690,2690,2680,21142
20230904,145600,1305632150,2685,2685,2690,2685,619
20230904,145500,1303967955,2690,2690,2690,2685,1453
20230904,145400,1300059570,2685,2685,2690,2685,3657
20230904,145300,1290222505,2690,2690,2690,2685,1323
20230904,145200,1286664095,2690,2685,2690,2685,564
20230904,145100,1285147240,2685,2685,2685,2680,1361
20230904,145000,1281496200,2685,2690,2690,2685,510
20230904,144900,1280124730,2680,2690,2690,2680,387
20230904,144800,1279084635,2690,2685,2690,2685,3717
20230904,144700,1269097625,2685,2685,2690,2685,3299
20230904,144600,1260236605,2685,2685,2685,2680,4865
20230904,144500,1247174815,2685,2680,2685,2680,522
20230904,144400,1245773725,2680,2680,2685,2680,3124
20230904,144300,1237397970,2685,2680,2685,2680,1033
20230904,144200,1234624980,2685,2685,2685,2680,534
20230904,144100,1233191440,2680,2680,2685,2680,1383
20230904,144000,1229478510,2680,2685,2685,2680,630
20230904,143900,1227787330,2685,2680,2685,2680,1076
20230904,143800,1224899965,2680,2680,2685,2680,3597
20230904,143700,1215258540,2680,2680,2685,2680,1028
20230904,143600,1212498800,2680,2680,2685,2680,1091
20230904,143500,1209570215,2680,2685,2685,2680,627
20230904,143400,1207886905,2685,2685,2685,2680,1353
20230904,143300,1204254570,2685,2685,2685,2680,922
20230904,143200,1201779180,2680,2685,2685,2680,672
20230904,143100,1199975330,2685,2685,2685,2680,463
20230904,143000,1198732355,2685,2680,2685,2680,1306
20230904,142900,1195226220,2685,2685,2685,2680,1674
20230904,142800,1190731715,2685,2685,2685,2680,4417
20230904,142700,1178872640,2685,2685,2685,2680,1579
20230904,142600,1174633255,2685,2685,2685,2680,1749
20230904,142500,1169937660,2685,2685,2685,2685,406
20230904,142400,1168847550,2680,2680,2685,2680,1019
20230904,142300,1166114350,2680,2680,2685,2680,1430
20230904,142200,1162275595,2680,2685,2685,2680,3019
20230904,142100,1154178395,2680,2680,2685,2680,380
20230904,142000,1153158530,2685,2680,2685,2680,925
20230904,141900,1150675415,2680,2685,2685,2680,2226
20230904,141800,1144698900,2680,2685,2685,2680,1131
20230904,141700,1141662565,2685,2685,2685,2680,904
20230904,141600,1139238135,2685,2675,2685,2675,1073
20230904,141500,1136357970,2680,2680,2680,2675,1412
20230904,141400,1132574060,2680,2680,2680,2675,491
20230904,141300,1131258360,2680,2675,2680,2675,1176
20230904,141200,1128106975,2680,2680,2685,2680,1215
20230904,141100,1124850110,2680,2680,2680,2675,1144
20230904,141000,1121784370,2680,2685,2685,2680,4133
20230904,140900,1110707265,2680,2675,2680,2675,599
20230904,140800,1109102195,2675,2680,2680,2675,1550
20230904,140700,1104948490,2675,2680,2685,2675,1062
20230904,140600,1102101055,2675,2680,2680,2675,452
20230904,140500,1100889990,2680,2680,2680,2675,1130
20230904,140400,1097861955,2675,2680,2680,2675,1467
20230904,140300,1093933390,2680,2675,2680,2675,204
20230904,140200,1093387030,2680,2675,2680,2675,2162
20230904,140100,1087600160,2680,2680,2680,2675,1443
20230904,140000,1083733280,2675,2680,2680,2675,2460
20230904,135900,1077148530,2675,2675,2680,2675,2604
20230904,135800,1070170690,2680,2675,2680,2675,1337
20230904,135700,1066589265,2675,2675,2680,2675,1205
20230904,135600,1063362145,2675,2680,2680,2675,2242
20230904,135500,1057353815,2680,2680,2680,2675,1087
20230904,135400,1054441080,2680,2675,2680,2675,1082
20230904,135300,1051541545,2680,2680,2680,2675,2475
20230904,135200,1044908975,2680,2680,2680,2680,295
20230904,135100,1044118375,2680,2675,2680,2670,983
20230904,135000,1041485840,2675,2675,2680,2675,887
20230904,134900,1039110275,2675,2675,2680,2670,1072
20230904,134800,1036240775,2675,2675,2675,2670,229
20230904,134700,1035628575,2680,2680,2680,2670,1285
20230904,134600,1032189020,2680,2680,2680,2675,1014
20230904,134500,1029471920,2680,2680,2680,2675,918
20230904,134400,1027014405,2675,2680,2680,2675,2064
20230904,134300,1021491080,2675,2680,2680,2675,1148
20230904,134200,1018414670,2675,2680,2680,2675,569
20230904,134100,1016890215,2680,2675,2680,2675,515
20230904,134000,1015510240,2680,2675,2680,2670,3601
20230904,133900,1005875590,2680,2680,2680,2675,931
20230904,133800,1003380745,2680,2675,2680,2675,612
20230904,133700,1001741265,2680,2675,2680,2675,740
20230904,133600,999758090,2675,2675,2680,2675,4183
20230904,133500,988564245,2675,2675,2675,2670,726
20230904,133400,986623595,2675,2675,2675,2670,617
20230904,133300,984973775,2675,2675,2675,2675,1693
20230904,133200,980445000,2675,2675,2675,2670,1075
20230904,133100,977569870,2675,2675,2675,2670,366
20230904,133000,976590885,2675,2675,2675,2675,958
20230904,132900,974028235,2670,2675,2675,2670,966
20230904,132800,971444435,2670,2675,2675,2670,1371
20230904,132700,967778010,2675,2675,2675,2670,1086
20230904,132600,964873660,2675,2675,2675,2670,592
20230904,132500,963291210,2675,2675,2675,2675,572
20230904,132400,961761110,2675,2675,2675,2670,1327
20230904,132300,958216305,2675,2675,2675,2665,5311
20230904,132200,944039760,2675,2675,2675,2675,1222
20230904,132100,940770910,2675,2675,2675,2675,181
20230904,132000,940286735,2675,2670,2675,2670,524
20230904,131900,938885300,2675,2675,2675,2675,294
20230904,131800,938098850,2675,2675,2675,2675,897
20230904,131700,935699375,2675,2675,2675,2675,112
20230904,131600,935399775,2675,2680,2680,2675,481
20230904,131500,934110985,2675,2675,2675,2675,322
20230904,131400,933249635,2675,2675,2675,2670,475
20230904,131300,931979080,2675,2675,2675,2675,2159
20230904,131200,926203755,2675,2675,2675,2675,717
20230904,131100,924285780,2675,2675,2675,2675,661
20230904,131000,922517605,2670,2670,2670,2670,0
20230904,130900,922517605,2670,2675,2675,2670,962
20230904,130800,919944455,2675,2670,2675,2670,919
20230904,130700,917488640,2675,2675,2675,2675,428
20230904,130600,916343740,2670,2670,2670,2670,21
20230904,130500,916287670,2675,2675,2675,2675,822
20230904,130400,914088820,2675,2670,2675,2670,734
20230904,130300,912125405,2670,2670,2670,2670,130
20230904,130200,911778305,2670,2670,2675,2670,864
20230904,130100,909467820,2675,2670,2675,2670,474
20230904,130000,908199955,2670,2675,2675,2665,724
20230904,125900,906264440,2670,2670,2670,2670,0
20230904,125800,906264440,2670,2670,2670,2670,632
20230904,125700,904577000,2670,2670,2670,2670,1193
20230904,125600,901391690,2670,2670,2670,2670,0
20230904,125500,901391690,2670,2670,2670,2670,735
20230904,125400,899429240,2665,2670,2670,2665,639
20230904,125300,897723365,2670,2675,2675,2670,718
20230904,125200,895803770,2670,2675,2675,2670,2313
20230904,125100,889627515,2670,2670,2670,2670,632
20230904,125000,887940075,2670,2670,2670,2665,930
20230904,124900,885457285,2665,2670,2670,2665,152
20230904,124800,885051450,2670,2670,2670,2670,772
20230904,124700,882990210,2670,2670,2670,2670,775
20230904,124600,880920960,2670,2670,2670,2670,571
20230904,124500,879396390,2670,2670,2670,2670,0
20230904,124400,879396390,2670,2670,2670,2670,318
20230904,124300,878547330,2670,2670,2670,2670,520
20230904,124200,877158930,2670,2670,2670,2670,102
20230904,124100,876886590,2670,2675,2675,2670,719
20230904,124000,874963475,2675,2670,2675,2670,400
20230904,123900,873893930,2670,2670,2670,2670,784
20230904,123800,871800650,2670,2670,2670,2670,163
20230904,123700,871365440,2670,2670,2670,2670,1007
20230904,123600,868676750,2675,2675,2675,2670,604
20230904,123500,867061535,2670,2675,2675,2670,184
20230904,123400,866570005,2675,2670,2675,2670,447
20230904,123300,865374360,2675,2670,2675,2670,876
20230904,123200,863032135,2670,2670,2670,2670,670
20230904,123100,861243235,2670,2670,2670,2670,95
20230904,123000,860989585,2670,2670,2670,2670,461
20230904,122900,859758715,2670,2670,2670,2670,1205
20230904,122800,856541365,2670,2670,2670,2670,60
20230904,122700,856381165,2670,2670,2670,2670,967
20230904,122600,853799275,2665,2665,2670,2665,370
20230904,122500,852811960,2665,2670,2670,2665,1326
20230904,122400,849271715,2670,2670,2670,2670,57
20230904,122300,849119525,2670,2670,2670,2665,547
20230904,122200,847659615,2665,2670,2670,2665,554
20230904,122100,846180520,2665,2670,2670,2665,503
20230904,122000,844837595,2665,2670,2670,2665,48
20230904,121900,844709670,2665,2665,2670,2665,590
20230904,121800,843135035,2670,2665,2670,2665,770
20230904,121700,841079220,2670,2670,2670,2665,564
20230904,121600,839573420,2670,2665,2670,2665,739
20230904,121500,837600375,2670,2665,2670,2665,819
20230904,121400,835413735,2665,2670,2670,2665,1247
20230904,121300,832089095,2670,2665,2670,2665,459
20230904,121200,830865850,2670,2665,2670,2665,1866
20230904,121100,825888335,2665,2670,2670,2665,874
20230904,121000,823554840,2665,2665,2665,2665,235
20230904,120900,822928565,2665,2660,2665,2660,573
20230904,120800,821401850,2660,2665,2665,2660,1154
20230904,120700,818326525,2665,2665,2665,2665,332
20230904,120600,817441745,2665,2665,2665,2665,141
20230904,120500,817065980,2665,2665,2665,2660,580
20230904,120400,815521955,2660,2660,2660,2660,4014
20230904,120300,804844715,2665,2665,2665,2665,510
20230904,120200,803485565,2665,2665,2665,2665,322
20230904,120100,802627435,2665,2665,2665,2660,797
20230904,120000,800503515,2660,2665,2665,2660,467
20230904,115900,799259110,2660,2660,2660,2660,250
20230904,115800,798594110,2660,2665,2665,2660,691
20230904,115700,796752675,2660,2660,2665,2660,635
20230904,115600,795060570,2660,2660,2660,2660,47
20230904,115500,794935550,2665,2665,2665,2665,1257
20230904,115400,791585645,2670,2665,2670,2665,659
20230904,115300,789826275,2665,2670,2670,2665,1518
20230904,115200,785777170,2665,2665,2665,2665,46
20230904,115100,785654580,2665,2665,2670,2665,919
20230904,115000,783201015,2665,2665,2670,2665,403
20230904,114900,782125635,2665,2670,2670,2665,158
20230904,114800,781704065,2670,2670,2670,2665,1395
20230904,114700,777980040,2670,2665,2670,2665,556
20230904,114600,776495545,2665,2670,2670,2665,671
20230904,114500,774704500,2665,2665,2665,2665,160
20230904,114400,774278100,2670,2665,2670,2665,1962
20230904,114300,769046540,2665,2665,2670,2665,551
20230904,114200,767575405,2665,2665,2670,2665,472
20230904,114100,766317265,2670,2665,2670,2665,439
20230904,114000,765145185,2665,2670,2670,2665,466
20230904,113900,763901165,2670,2670,2675,2670,795
20230904,113800,761775380,2670,2670,2675,2670,135
20230904,113700,761414425,2670,2670,2675,2670,301
20230904,113600,760609445,2670,2665,2670,2665,913
20230904,113500,758171835,2665,2665,2665,2660,570
20230904,113400,756654135,2665,2660,2665,2660,924
20230904,113300,754195785,2660,2665,2665,2660,3486
20230904,113200,744911785,2665,2670,2670,2665,851
20230904,113100,742639625,2675,2670,2675,2670,587
20230904,113000,741072305,2670,2670,2675,2670,1803
20230904,112900,736258280,2675,2675,2675,2675,1225
20230904,112800,732981405,2675,2675,2680,2675,218
20230904,112700,732398180,2675,2675,2680,2675,1539
20230904,112600,728281230,2675,2675,2680,2675,823
20230904,112500,726076395,2675,2675,2675,2670,3671
20230904,112400,716256540,2675,2675,2675,2675,763
20230904,112300,714215515,2675,2675,2675,2670,975
20230904,112200,711608090,2680,2680,2680,2680,2504
20230904,112100,704897370,2685,2675,2685,2675,6690
20230904,112000,686967605,2675,2665,2675,2665,4742
20230904,111900,674292215,2670,2665,2670,2665,255
20230904,111800,673611490,2665,2670,2670,2665,943
20230904,111700,671093775,2665,2670,2670,2665,67
20230904,111600,670914970,2670,2675,2675,2665,900
20230904,111500,668509550,2670,2670,2675,2670,992
20230904,111400,665856135,2670,2670,2670,2670,570
20230904,111300,664334235,2670,2670,2675,2670,1090
20230904,111200,661423920,2670,2665,2670,2665,784
20230904,111100,659330845,2670,2665,2670,2665,1521
20230904,111000,655277040,2665,2665,2670,2665,413
20230904,110900,654174520,2670,2665,2670,2665,2320
20230904,110800,647990200,2670,2670,2670,2670,708
20230904,110700,646099840,2670,2670,2675,2670,1996
20230904,110600,640765215,2670,2670,2670,2665,1334
20230904,110500,637203520,2675,2675,2675,2675,1062
20230904,110400,634362670,2675,2675,2675,2670,1275
20230904,110300,630956120,2680,2670,2680,2670,1840
20230904,110200,626040610,2670,2660,2670,2660,305
20230904,110100,625226690,2660,2675,2675,2655,3130
20230904,110000,616856060,2670,2665,2670,2655,8990
20230904,105900,592892620,2660,2665,2665,2660,459
20230904,105800,591669475,2660,2655,2660,2655,2048
20230904,105700,586221985,2655,2655,2660,2655,3148
20230904,105600,577851745,2655,2665,2665,2650,628
20230904,105500,576180990,2655,2660,2660,2640,1857
20230904,105400,571271290,2660,2660,2665,2655,1528
20230904,105300,567202380,2660,2660,2665,2660,1563
20230904,105200,563044545,2660,2660,2660,2660,0
20230904,105100,563044545,2660,2655,2660,2655,1180
20230904,105000,559906215,2655,2655,2660,2655,971
20230904,104900,557324130,2660,2655,2660,2655,1007
20230904,104800,554645795,2655,2655,2660,2655,199
20230904,104700,554117160,2650,2650,2650,2650,59
20230904,104600,553960810,2655,2655,2660,2655,1666
20230904,104500,549532425,2655,2655,2660,2655,607
20230904,104400,547920835,2655,2650,2655,2650,777
20230904,104300,545858485,2650,2650,2650,2645,5252
20230904,104200,531940770,2650,2645,2650,2645,405
20230904,104100,530869005,2645,2645,2645,2645,1734
20230904,104000,526282575,2645,2640,2645,2640,2812
20230904,103900,518846045,2640,2640,2645,2640,470
20230904,103800,517603020,2640,2640,2645,2640,86
20230904,103700,517375975,2645,2640,2645,2640,512
20230904,103600,516024035,2640,2640,2640,2640,943
20230904,103500,513534515,2640,2640,2640,2640,50
20230904,103400,513402515,2640,2640,2640,2635,987
20230904,103300,510796960,2640,2640,2640,2640,915
20230904,103200,508381360,2640,2640,2640,2640,848
20230904,103100,506142640,2640,2645,2645,2640,53
20230904,103000,506002705,2635,2635,2645,2635,502
20230904,102900,504677275,2635,2640,2645,2635,4363
20230904,102800,493158960,2640,2635,2640,2635,889
20230904,102700,490816430,2630,2635,2635,2630,2
20230904,102600,490811165,2635,2635,2635,2630,1290
20230904,102500,487412265,2630,2630,2635,2630,794
20230904,102400,485324040,2630,2630,2630,2630,50
20230904,102300,485192540,2630,2630,2630,2625,533
20230904,102200,483790790,2630,2630,2630,2630,652
20230904,102100,482076030,2625,2625,2625,2625,931
20230904,102000,479632155,2625,2625,2625,2620,188
20230904,101900,479138810,2625,2625,2625,2625,200
20230904,101800,478613810,2625,2620,2625,2620,2001
20230904,101700,473371185,2620,2620,2625,2620,762
20230904,101600,471373745,2625,2625,2625,2625,12
20230904,101500,471342245,2625,2625,2625,2625,112
20230904,101400,471048245,2625,2625,2625,2620,539
20230904,101300,469633390,2625,2625,2625,2625,1378
20230904,101200,466016140,2630,2620,2630,2620,8815
20230904,101100,442876795,2620,2620,2620,2620,1404
20230904,101000,439198315,2620,2625,2625,2620,20
20230904,100900,439145900,2620,2620,2620,2620,2132
20230904,100800,433560060,2620,2620,2620,2620,17
20230904,100700,433515520,2620,2620,2620,2620,97
20230904,100600,433261380,2620,2620,2625,2620,36
20230904,100500,433167045,2620,2625,2625,2620,381
20230904,100400,432168325,2625,2620,2625,2620,453
20230904,100300,430980210,2620,2620,2620,2620,500
20230904,100200,429670210,2620,2620,2620,2620,254
20230904,100100,429004730,2620,2620,2620,2620,1737
20230904,100000,424453790,2620,2620,2620,2620,2656
20230904,095900,417495070,2620,2625,2625,2620,11555
20230904,095800,387219640,2625,2625,2625,2625,8462
20230904,095700,365006890,2625,2625,2630,2625,92
20230904,095600,364765180,2625,2625,2625,2625,1735
20230904,095500,360210805,2625,2625,2625,2625,100
20230904,095400,359948305,2625,2625,2625,2625,0
20230904,095300,359948305,2625,2625,2625,2625,100
20230904,095200,359685805,2625,2630,2630,2625,164
20230904,095100,359255055,2630,2630,2630,2630,3069
20230904,095000,351183585,2630,2630,2630,2630,150
20230904,094900,350789085,2630,2630,2630,2630,140
20230904,094800,350420885,2630,2630,2630,2630,256
20230904,094700,349747605,2635,2630,2635,2630,87
20230904,094600,349518610,2630,2630,2635,2630,1376
20230904,094500,345899480,2635,2630,2635,2630,4498
20230904,094400,334064440,2630,2630,2635,2630,3341
20230904,094300,325274660,2635,2640,2640,2635,3739
20230904,094200,315422145,2640,2640,2640,2640,150
20230904,094100,315026145,2635,2640,2640,2635,140
20230904,094000,314656765,2640,2640,2640,2640,472
20230904,093900,313410685,2640,2640,2640,2640,68
20230904,093800,313231165,2640,2640,2640,2635,75
20230904,093700,313033415,2640,2645,2645,2635,473
20230904,093600,311786360,2645,2650,2650,2640,2504
20230904,093500,305175100,2650,2645,2650,2645,4402
20230904,093400,293530970,2635,2645,2645,2635,1841
20230904,093300,288673775,2645,2645,2645,2640,161
20230904,093200,288248040,2645,2645,2645,2645,50
20230904,093100,288115790,2645,2645,2645,2635,227
20230904,093000,287515475,2645,2635,2645,2635,160
20230904,092900,287093745,2635,2645,2645,2635,179
20230904,092800,286622050,2645,2645,2645,2645,50
20230904,092700,286489800,2645,2635,2645,2630,2155
20230904,092600,280790785,2635,2640,2645,2635,79
20230904,092500,280582335,2650,2640,2650,2635,4226
20230904,092400,269436975,2650,2640,2650,2640,715
20230904,092300,267542265,2650,2650,2650,2640,479
20230904,092200,266275665,2650,2650,2650,2640,66
20230904,092100,266100815,2650,2645,2650,2635,6093
20230904,092000,250040670,2645,2645,2645,2645,237
20230904,091900,249413805,2650,2640,2650,2640,55
20230904,091800,249268510,2640,2635,2640,2635,1256
20230904,091700,245953890,2635,2635,2635,2630,2538
20230904,091600,239271980,2630,2630,2630,2630,603
20230904,091500,237686090,2630,2635,2635,2630,112
20230904,091400,237390985,2635,2635,2635,2635,11
20230904,091300,237362000,2635,2630,2635,2630,699
20230904,091200,235523275,2625,2635,2635,2625,6500
20230904,091100,218428270,2635,2635,2640,2630,5632
20230904,091000,203609130,2635,2635,2635,2630,2554
20230904,090900,196879370,2635,2635,2635,2630,734
20230904,090800,194945940,2635,2635,2635,2635,619
20230904,090700,193314875,2630,2630,2630,2630,651
20230904,090600,191602745,2630,2635,2635,2630,18500
20230904,090500,142945145,2635,2635,2635,2635,3803
20230904,090400,132924240,2635,2630,2635,2630,9063
20230904,090300,109043280,2635,2635,2635,2635,510
20230904,090200,107699430,2635,2635,2640,2635,8471
20230904,090100,85373345,2635,2630,2635,2630,11458
20230904,090000,55228300,2630,2665,2665,2630,20876