stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194400,1639267195,2705,2705,2705,2705,6774
20230905,194300,1639267195,2705,2705,2705,2705,0
20230905,194200,1639267195,2705,2705,2705,2705,0
20230905,194100,1639267195,2705,2705,2705,2705,0
20230905,194000,1639267195,2705,2705,2705,2705,0
20230905,193900,1639267195,2705,2705,2705,2705,0
20230905,193800,1639267195,2705,2705,2705,2705,0
20230905,193700,1639267195,2705,2705,2705,2705,0
20230905,193600,1639267195,2705,2705,2705,2705,0
20230905,193500,1639267195,2705,2705,2705,2705,0
20230905,193400,1639267195,2705,2705,2705,2705,0
20230905,193300,1639267195,2705,2705,2705,2705,0
20230905,193200,1639267195,2705,2705,2705,2705,0
20230905,193100,1639267195,2705,2705,2705,2705,0
20230905,193000,1639267195,2705,2705,2705,2705,0
20230905,192900,1639267195,2705,2705,2705,2705,0
20230905,192800,1639267195,2705,2705,2705,2705,0
20230905,192700,1639267195,2705,2705,2705,2705,0
20230905,192600,1639267195,2705,2705,2705,2705,0
20230905,192500,1639267195,2705,2705,2705,2705,0
20230905,192400,1639267195,2705,2705,2705,2705,0
20230905,192300,1639267195,2705,2705,2705,2705,0
20230905,192200,1639267195,2705,2705,2705,2705,0
20230905,192100,1639267195,2705,2705,2705,2705,0
20230905,192000,1639267195,2705,2705,2705,2705,0
20230905,191900,1639267195,2705,2705,2705,2705,0
20230905,191800,1639267195,2705,2705,2705,2705,0
20230905,191700,1639267195,2705,2705,2705,2705,0
20230905,191600,1639267195,2705,2705,2705,2705,0
20230905,191500,1639267195,2705,2705,2705,2705,0
20230905,191400,1639267195,2705,2705,2705,2705,6774
20230905,191300,1639267195,2705,2705,2705,2705,0
20230905,191200,1639267195,2705,2705,2705,2705,0
20230905,191100,1639267195,2705,2705,2705,2705,0
20230905,191000,1639267195,2705,2705,2705,2705,0
20230905,190900,1639267195,2705,2705,2705,2705,0
20230905,190800,1639267195,2705,2705,2705,2705,0
20230905,190700,1639267195,2705,2705,2705,2705,0
20230905,190600,1639267195,2705,2705,2705,2705,0
20230905,190500,1639267195,2705,2705,2705,2705,0
20230905,190400,1639267195,2705,2705,2705,2705,0
20230905,190300,1639267195,2705,2705,2705,2705,0
20230905,190200,1639267195,2705,2705,2705,2705,0
20230905,190100,1639267195,2705,2705,2705,2705,0
20230905,190000,1639267195,2705,2705,2705,2705,0
20230905,185900,1639267195,2705,2705,2705,2705,0
20230905,185800,1639267195,2705,2705,2705,2705,0
20230905,185700,1639267195,2705,2705,2705,2705,0
20230905,185600,1639267195,2705,2705,2705,2705,0
20230905,185500,1639267195,2705,2705,2705,2705,0
20230905,185400,1639267195,2705,2705,2705,2705,0
20230905,185300,1639267195,2705,2705,2705,2705,0
20230905,185200,1639267195,2705,2705,2705,2705,0
20230905,185100,1639267195,2705,2705,2705,2705,0
20230905,185000,1639267195,2705,2705,2705,2705,0
20230905,184900,1639267195,2705,2705,2705,2705,0
20230905,184800,1639267195,2705,2705,2705,2705,0
20230905,184700,1639267195,2705,2705,2705,2705,0
20230905,184600,1639267195,2705,2705,2705,2705,0
20230905,184500,1639267195,2705,2705,2705,2705,0
20230905,184400,1639267195,2705,2705,2705,2705,6774
20230905,184300,1639267195,2705,2705,2705,2705,0
20230905,184200,1639267195,2705,2705,2705,2705,0
20230905,184100,1639267195,2705,2705,2705,2705,0
20230905,184000,1639267195,2705,2705,2705,2705,0
20230905,183900,1639267195,2705,2705,2705,2705,0
20230905,183800,1639267195,2705,2705,2705,2705,0
20230905,183700,1639267195,2705,2705,2705,2705,0
20230905,183600,1639267195,2705,2705,2705,2705,0
20230905,183500,1639267195,2705,2705,2705,2705,0
20230905,183400,1639267195,2705,2705,2705,2705,0
20230905,183300,1639267195,2705,2705,2705,2705,0
20230905,183200,1639267195,2705,2705,2705,2705,0
20230905,183100,1639267195,2705,2705,2705,2705,0
20230905,183000,1639267195,2705,2705,2705,2705,0
20230905,182900,1639267195,2705,2705,2705,2705,0
20230905,182800,1639267195,2705,2705,2705,2705,0
20230905,182700,1639267195,2705,2705,2705,2705,0
20230905,182600,1639267195,2705,2705,2705,2705,0
20230905,182500,1639267195,2705,2705,2705,2705,0
20230905,182400,1639267195,2705,2705,2705,2705,0
20230905,182300,1639267195,2705,2705,2705,2705,0
20230905,182200,1639267195,2705,2705,2705,2705,0
20230905,182100,1639267195,2705,2705,2705,2705,0
20230905,182000,1639267195,2705,2705,2705,2705,0
20230905,181900,1639267195,2705,2705,2705,2705,0
20230905,181800,1639267195,2705,2705,2705,2705,0
20230905,181700,1639267195,2705,2705,2705,2705,0
20230905,181600,1639267195,2705,2705,2705,2705,0
20230905,181500,1639267195,2705,2705,2705,2705,0
20230905,181400,1639267195,2705,2705,2705,2705,6774
20230905,181300,1639267195,2705,2705,2705,2705,0
20230905,181200,1639267195,2705,2705,2705,2705,0
20230905,181100,1639267195,2705,2705,2705,2705,0
20230905,181000,1639267195,2705,2705,2705,2705,0
20230905,180900,1639267195,2705,2705,2705,2705,0
20230905,180800,1639267195,2705,2705,2705,2705,0
20230905,180700,1639267195,2705,2705,2705,2705,0
20230905,180600,1639267195,2705,2705,2705,2705,0
20230905,180500,1639267195,2705,2705,2705,2705,0
20230905,180400,1639267195,2705,2705,2705,2705,0
20230905,180300,1639267195,2705,2705,2705,2705,0
20230905,180200,1639267195,2705,2705,2705,2705,0
20230905,180100,1639267195,2705,2705,2705,2705,0
20230905,180000,1639267195,2705,2705,2705,2705,0
20230905,175900,1639267195,2705,2705,2705,2705,0
20230905,175800,1639267195,2705,2705,2705,2705,0
20230905,175700,1639267195,2705,2705,2705,2705,0
20230905,175600,1639267195,2705,2705,2705,2705,0
20230905,175500,1639267195,2705,2705,2705,2705,0
20230905,175400,1639267195,2705,2705,2705,2705,0
20230905,175300,1639267195,2705,2705,2705,2705,0
20230905,175200,1639267195,2705,2705,2705,2705,0
20230905,175100,1639267195,2705,2705,2705,2705,0
20230905,175000,1639267195,2705,2705,2705,2705,0
20230905,174900,1639267195,2705,2705,2705,2705,0
20230905,174800,1639267195,2705,2705,2705,2705,0
20230905,174700,1639267195,2705,2705,2705,2705,0
20230905,174600,1639267195,2705,2705,2705,2705,0
20230905,174500,1639267195,2705,2705,2705,2705,0
20230905,174400,1639267195,2705,2705,2705,2705,6774
20230905,174300,1639267195,2705,2705,2705,2705,0
20230905,174200,1639267195,2705,2705,2705,2705,0
20230905,174100,1639267195,2705,2705,2705,2705,0
20230905,174000,1639267195,2705,2705,2705,2705,0
20230905,173900,1639267195,2705,2705,2705,2705,0
20230905,173800,1639267195,2705,2705,2705,2705,0
20230905,173700,1639267195,2705,2705,2705,2705,0
20230905,173600,1639267195,2705,2705,2705,2705,0
20230905,173500,1639267195,2705,2705,2705,2705,0
20230905,173400,1639267195,2705,2705,2705,2705,0
20230905,173300,1639267195,2705,2705,2705,2705,0
20230905,173200,1639267195,2705,2705,2705,2705,0
20230905,173100,1639267195,2705,2705,2705,2705,0
20230905,173000,1639267195,2705,2705,2705,2705,0
20230905,172900,1639267195,2705,2705,2705,2705,0
20230905,172800,1639267195,2705,2705,2705,2705,0
20230905,172700,1639267195,2705,2705,2705,2705,0
20230905,172600,1639267195,2705,2705,2705,2705,0
20230905,172500,1639267195,2705,2705,2705,2705,0
20230905,172400,1639267195,2705,2705,2705,2705,0
20230905,172300,1639267195,2705,2705,2705,2705,0
20230905,172200,1639267195,2705,2705,2705,2705,0
20230905,172100,1639267195,2705,2705,2705,2705,0
20230905,172000,1639267195,2705,2705,2705,2705,0
20230905,171900,1639267195,2705,2705,2705,2705,0
20230905,171800,1639267195,2705,2705,2705,2705,0
20230905,171700,1639267195,2705,2705,2705,2705,0
20230905,171600,1639267195,2705,2705,2705,2705,0
20230905,171500,1639267195,2705,2705,2705,2705,0
20230905,171400,1639267195,2705,2705,2705,2705,6774
20230905,171300,1639267195,2705,2705,2705,2705,0
20230905,171200,1639267195,2705,2705,2705,2705,0
20230905,171100,1639267195,2705,2705,2705,2705,0
20230905,171000,1639267195,2705,2705,2705,2705,0
20230905,170900,1639267195,2705,2705,2705,2705,0
20230905,170800,1639267195,2705,2705,2705,2705,0
20230905,170700,1639267195,2705,2705,2705,2705,0
20230905,170600,1639267195,2705,2705,2705,2705,0
20230905,170500,1639267195,2705,2705,2705,2705,0
20230905,170400,1639267195,2705,2705,2705,2705,0
20230905,170300,1639267195,2705,2705,2705,2705,0
20230905,170200,1639267195,2705,2705,2705,2705,0
20230905,170100,1639267195,2705,2705,2705,2705,0
20230905,170000,1639267195,2705,2705,2705,2705,0
20230905,165900,1639267195,2705,2705,2705,2705,0
20230905,165800,1639267195,2705,2705,2705,2705,0
20230905,165700,1639267195,2705,2705,2705,2705,0
20230905,165600,1639267195,2705,2705,2705,2705,0
20230905,165500,1639267195,2705,2705,2705,2705,0
20230905,165400,1639267195,2705,2705,2705,2705,0
20230905,165300,1639267195,2705,2705,2705,2705,0
20230905,165200,1639267195,2705,2705,2705,2705,0
20230905,165100,1639267195,2705,2705,2705,2705,0
20230905,165000,1639267195,2705,2705,2705,2705,0
20230905,164900,1639267195,2705,2705,2705,2705,0
20230905,164800,1639267195,2705,2705,2705,2705,0
20230905,164700,1639267195,2705,2705,2705,2705,0
20230905,164600,1639267195,2705,2705,2705,2705,0
20230905,164500,1639267195,2705,2705,2705,2705,0
20230905,164400,1639267195,2705,2705,2705,2705,6774
20230905,164300,1639267195,2705,2705,2705,2705,0
20230905,164200,1639267195,2705,2705,2705,2705,0
20230905,164100,1639267195,2705,2705,2705,2705,0
20230905,164000,1639267195,2705,2705,2705,2705,0
20230905,163900,1639267195,2705,2705,2705,2705,0
20230905,163800,1639267195,2705,2705,2705,2705,0
20230905,163700,1639267195,2705,2705,2705,2705,0
20230905,163600,1639267195,2705,2705,2705,2705,0
20230905,163500,1639267195,2705,2705,2705,2705,0
20230905,163400,1639267195,2705,2705,2705,2705,0
20230905,163300,1639267195,2705,2705,2705,2705,0
20230905,163200,1639267195,2705,2705,2705,2705,0
20230905,163100,1639267195,2705,2705,2705,2705,0
20230905,163000,1639267195,2705,2705,2705,2705,0
20230905,162900,1639267195,2705,2705,2705,2705,0
20230905,162800,1639267195,2705,2705,2705,2705,0
20230905,162700,1639267195,2705,2705,2705,2705,0
20230905,162600,1639267195,2705,2705,2705,2705,0
20230905,162500,1639267195,2705,2705,2705,2705,0
20230905,162400,1639267195,2705,2705,2705,2705,0
20230905,162300,1639267195,2705,2705,2705,2705,0
20230905,162200,1639267195,2705,2705,2705,2705,0
20230905,162100,1639267195,2705,2705,2705,2705,0
20230905,162000,1639267195,2705,2705,2705,2705,0
20230905,161900,1639267195,2705,2705,2705,2705,0
20230905,161800,1639267195,2705,2705,2705,2705,0
20230905,161700,1639267195,2705,2705,2705,2705,0
20230905,161600,1639267195,2705,2705,2705,2705,0
20230905,161500,1639267195,2705,2705,2705,2705,0
20230905,161400,1639267195,2705,2705,2705,2705,6774
20230905,161300,1639267195,2705,2705,2705,2705,0
20230905,161200,1639267195,2705,2705,2705,2705,0
20230905,161100,1639267195,2705,2705,2705,2705,0
20230905,161000,1639267195,2705,2705,2705,2705,0
20230905,160900,1639267195,2705,2705,2705,2705,0
20230905,160800,1639267195,2705,2705,2705,2705,0
20230905,160700,1639267195,2705,2705,2705,2705,0
20230905,160600,1639267195,2705,2705,2705,2705,0
20230905,160500,1639267195,2705,2705,2705,2705,0
20230905,160400,1639267195,2705,2705,2705,2705,0
20230905,160300,1639267195,2705,2705,2705,2705,0
20230905,160200,1639267195,2705,2705,2705,2705,0
20230905,160100,1639267195,2705,2705,2705,2705,0
20230905,160000,1639267195,2705,2705,2705,2705,0
20230905,155900,1639267195,2705,2705,2705,2705,0
20230905,155800,1639267195,2705,2705,2705,2705,0
20230905,155700,1639267195,2705,2705,2705,2705,0
20230905,155600,1639267195,2705,2705,2705,2705,0
20230905,155500,1639267195,2705,2705,2705,2705,0
20230905,155400,1639267195,2705,2705,2705,2705,0
20230905,155300,1639267195,2705,2705,2705,2705,0
20230905,155200,1639267195,2705,2705,2705,2705,0
20230905,155100,1639267195,2705,2705,2705,2705,0
20230905,155000,1639267195,2705,2705,2705,2705,0
20230905,154900,1639267195,2705,2705,2705,2705,0
20230905,154800,1639267195,2705,2705,2705,2705,0
20230905,154700,1639267195,2705,2705,2705,2705,0
20230905,154600,1639267195,2705,2705,2705,2705,0
20230905,154500,1639267195,2705,2705,2705,2705,0
20230905,154400,1639267195,2705,2705,2705,2705,6774
20230905,154300,1639267195,2705,2705,2705,2705,0
20230905,154200,1639267195,2705,2705,2705,2705,0
20230905,154100,1639267195,2705,2705,2705,2705,0
20230905,154000,1639267195,2705,2705,2705,2705,0
20230905,153900,1639267195,2705,2705,2705,2705,0
20230905,153800,1639267195,2705,2705,2705,2705,0
20230905,153700,1639267195,2705,2705,2705,2705,0
20230905,153600,1639267195,2705,2705,2705,2705,0
20230905,153500,1639267195,2705,2705,2705,2705,0
20230905,153400,1639267195,2705,2705,2705,2705,0
20230905,153300,1639267195,2705,2705,2705,2705,0
20230905,153200,1639267195,2705,2705,2705,2705,0
20230905,153100,1639267195,2705,2705,2705,2705,0
20230905,153000,1639267195,2705,2705,2705,2705,6774
20230905,152900,1620943525,2705,2705,2705,2705,0
20230905,152800,1620943525,2705,2705,2705,2705,0
20230905,152700,1620943525,2705,2705,2705,2705,0
20230905,152600,1620943525,2705,2705,2705,2705,0
20230905,152500,1620943525,2705,2705,2705,2705,0
20230905,152400,1620943525,2705,2705,2705,2705,0
20230905,152300,1620943525,2705,2705,2705,2705,0
20230905,152200,1620943525,2705,2705,2705,2705,0
20230905,152100,1620943525,2705,2705,2705,2705,0
20230905,152000,1620943525,2705,2705,2705,2705,0
20230905,151900,1620943525,2705,2700,2705,2700,5147
20230905,151800,1607021050,2705,2705,2705,2700,1390
20230905,151700,1603265540,2700,2700,2705,2700,2615
20230905,151600,1596192130,2700,2705,2705,2700,2495
20230905,151500,1589446965,2700,2700,2705,2700,499
20230905,151400,1588097350,2705,2700,2705,2700,530
20230905,151300,1586664350,2700,2705,2705,2700,420
20230905,151200,1585528375,2705,2705,2705,2700,223
20230905,151100,1584925730,2705,2705,2705,2700,1559
20230905,151000,1580715885,2700,2705,2705,2700,1684
20230905,150900,1576162055,2705,2705,2705,2700,2156
20230905,150800,1570332755,2705,2705,2705,2705,858
20230905,150700,1568011865,2705,2705,2705,2700,865
20230905,150600,1565672115,2705,2700,2705,2700,4421
20230905,150500,1553729670,2705,2705,2705,2705,942
20230905,150400,1551181560,2705,2705,2705,2705,1106
20230905,150300,1548189830,2700,2705,2705,2700,920
20230905,150200,1545702040,2705,2705,2705,2700,949
20230905,150100,1543135880,2700,2705,2705,2700,785
20230905,150000,1541012485,2705,2705,2705,2700,1642
20230905,145900,1536571175,2705,2705,2705,2700,2603
20230905,145800,1529530140,2705,2705,2705,2705,816
20230905,145700,1527322860,2705,2705,2705,2700,1317
20230905,145600,1523760425,2705,2705,2705,2705,1119
20230905,145500,1520733530,2705,2705,2705,2700,812
20230905,145400,1518537215,2705,2705,2705,2705,937
20230905,145300,1516002630,2705,2705,2705,2705,736
20230905,145200,1514011750,2705,2705,2705,2705,937
20230905,145100,1511477165,2705,2705,2705,2705,1267
20230905,145000,1508049930,2705,2700,2705,2700,964
20230905,144900,1505443435,2705,2705,2705,2700,1107
20230905,144800,1502450825,2705,2700,2705,2700,740
20230905,144700,1500449140,2705,2705,2705,2700,4719
20230905,144600,1487703245,2705,2705,2705,2700,748
20230905,144500,1485679910,2705,2705,2705,2700,4003
20230905,144400,1474867970,2705,2705,2705,2700,1505
20230905,144300,1470796960,2705,2705,2705,2705,930
20230905,144200,1468281310,2705,2705,2710,2700,1018
20230905,144100,1465523965,2705,2705,2705,2700,6789
20230905,144000,1447160565,2700,2705,2705,2700,2149
20230905,143900,1441351870,2705,2705,2705,2705,6000
20230905,143800,1425121870,2705,2705,2705,2700,2742
20230905,143700,1417704785,2705,2705,2705,2700,1871
20230905,143600,1412647875,2705,2705,2705,2705,1262
20230905,143500,1409234165,2705,2705,2705,2705,788
20230905,143400,1407102625,2705,2705,2705,2700,3539
20230905,143300,1397536130,2705,2705,2705,2700,1389
20230905,143200,1393779685,2700,2705,2705,2700,1375
20230905,143100,1390063445,2705,2705,2705,2700,832
20230905,143000,1387813385,2705,2705,2705,2705,1162
20230905,142900,1384670175,2705,2705,2705,2700,961
20230905,142800,1382071770,2705,2705,2705,2705,736
20230905,142700,1380080890,2705,2700,2705,2700,819
20230905,142600,1377865695,2700,2705,2705,2700,757
20230905,142500,1375818115,2705,2705,2705,2705,2913
20230905,142400,1367938450,2705,2705,2705,2700,1639
20230905,142300,1363509455,2705,2705,2705,2705,750
20230905,142200,1361480705,2705,2705,2705,2705,752
20230905,142100,1359446545,2705,2705,2705,2700,1349
20230905,142000,1355799655,2705,2700,2705,2700,6989
20230905,141900,1336927335,2700,2700,2700,2700,2243
20230905,141800,1330871235,2700,2700,2700,2695,942
20230905,141700,1328327935,2700,2700,2700,2700,999
20230905,141600,1325630635,2705,2705,2705,2700,7870
20230905,141500,1304377945,2705,2705,2705,2700,1233
20230905,141400,1301045250,2705,2705,2705,2705,744
20230905,141300,1299032730,2705,2705,2705,2705,748
20230905,141200,1297009390,2705,2705,2705,2700,1114
20230905,141100,1293997020,2705,2705,2705,2700,738
20230905,141000,1292000735,2705,2700,2705,2700,737
20230905,140900,1290007155,2705,2700,2705,2700,987
20230905,140800,1287337960,2705,2705,2705,2705,990
20230905,140700,1284660010,2700,2705,2705,2700,1267
20230905,140600,1281235350,2705,2705,2705,2700,4197
20230905,140500,1269899815,2705,2705,2705,2705,749
20230905,140400,1267873770,2705,2705,2705,2700,966
20230905,140300,1265260990,2705,2705,2705,2700,770
20230905,140200,1263178235,2705,2705,2705,2700,911
20230905,140100,1260714030,2700,2705,2705,2700,954
20230905,140000,1258133645,2705,2705,2705,2705,736
20230905,135900,1256142765,2705,2705,2705,2705,5127
20230905,135800,1242274230,2705,2700,2705,2700,747
20230905,135700,1240253600,2705,2705,2705,2705,747
20230905,135600,1238232965,2705,2705,2705,2700,1794
20230905,135500,1233385450,2705,2705,2705,2700,1014
20230905,135400,1230642680,2705,2700,2705,2700,756
20230905,135300,1228598090,2700,2700,2700,2700,2354
20230905,135200,1222242290,2700,2700,2700,2700,2107
20230905,135100,1216553390,2700,2700,2700,2700,861
20230905,135000,1214228690,2700,2700,2700,2700,1817
20230905,134900,1209322790,2700,2700,2700,2695,2446
20230905,134800,1202718595,2700,2700,2700,2690,750
20230905,134700,1200693695,2700,2695,2700,2695,3149
20230905,134600,1192203915,2695,2695,2695,2695,938
20230905,134500,1189676005,2695,2695,2695,2690,1293
20230905,134400,1186191375,2695,2695,2695,2690,2383
20230905,134300,1179777395,2695,2695,2695,2690,859
20230905,134200,1177462395,2695,2695,2695,2690,1189
20230905,134100,1174258805,2695,2695,2695,2695,744
20230905,134000,1172253725,2695,2695,2695,2695,865
20230905,133900,1169922550,2695,2695,2695,2695,2449
20230905,133800,1163322495,2695,2695,2695,2695,726
20230905,133700,1161365925,2695,2695,2695,2690,1349
20230905,133600,1157730870,2695,2690,2695,2690,849
20230905,133500,1155443360,2690,2690,2695,2690,4639
20230905,133400,1142960765,2695,2695,2695,2690,1126
20230905,133300,1139926500,2695,2695,2695,2690,1234
20230905,133200,1136602365,2695,2690,2695,2685,2276
20230905,133100,1130476695,2695,2695,2695,2690,1402
20230905,133000,1126701670,2695,2695,2695,2695,740
20230905,132900,1124707370,2695,2695,2695,2690,1110
20230905,132800,1121716895,2685,2690,2695,2685,2996
20230905,132700,1113654285,2695,2695,2695,2685,874
20230905,132600,1111300045,2695,2695,2695,2685,2451
20230905,132500,1104703350,2695,2695,2695,2695,831
20230905,132400,1102463805,2695,2695,2695,2685,2159
20230905,132300,1096651105,2695,2695,2695,2685,954
20230905,132200,1094081185,2695,2695,2695,2685,949
20230905,132100,1091525630,2695,2690,2695,2685,1907
20230905,132000,1086397310,2690,2690,2695,2685,2364
20230905,131900,1080044115,2685,2690,2690,2680,1396
20230905,131800,1076291275,2690,2690,2695,2680,2488
20230905,131700,1069601630,2680,2690,2695,2680,1075
20230905,131600,1066710335,2690,2690,2690,2690,1216
20230905,131500,1063439295,2690,2690,2690,2690,838
20230905,131400,1061185075,2690,2690,2690,2690,734
20230905,131300,1059210615,2690,2690,2690,2685,871
20230905,131200,1056869625,2690,2690,2690,2680,847
20230905,131100,1054591205,2690,2685,2690,2680,1094
20230905,131000,1051651020,2685,2690,2690,2685,736
20230905,130900,1049672135,2690,2685,2690,2685,1115
20230905,130800,1046675615,2685,2685,2685,2685,2037
20230905,130700,1041206270,2685,2685,2685,2685,927
20230905,130600,1038717275,2685,2680,2685,2680,11168
20230905,130500,1008787015,2680,2680,2680,2680,878
20230905,130400,1006433975,2680,2680,2680,2675,1340
20230905,130300,1002847330,2680,2680,2680,2680,849
20230905,130200,1000572010,2680,2680,2680,2680,1013
20230905,130100,997857170,2665,2675,2680,2665,1072
20230905,130000,994989305,2675,2675,2675,2670,742
20230905,125900,993004485,2675,2675,2675,2660,2320
20230905,125800,986817540,2675,2675,2675,2665,1458
20230905,125700,982922610,2675,2675,2675,2675,744
20230905,125600,980932410,2675,2675,2675,2675,733
20230905,125500,978971635,2675,2675,2675,2665,2488
20230905,125400,972333735,2675,2670,2675,2670,2052
20230905,125300,966853995,2670,2665,2670,2665,2363
20230905,125200,960556580,2665,2665,2665,2665,737
20230905,125100,958592475,2665,2660,2665,2660,3149
20230905,125000,950211420,2660,2660,2660,2655,1169
20230905,124900,947102895,2660,2660,2660,2655,1434
20230905,124800,943288460,2660,2660,2660,2660,759
20230905,124700,941269520,2660,2660,2660,2655,8
20230905,124600,941248245,2660,2660,2660,2655,262
20230905,124500,940552575,2660,2660,2660,2660,7
20230905,124400,940533955,2660,2660,2660,2660,193
20230905,124300,940020575,2660,2660,2660,2655,3084
20230905,124200,931832510,2655,2660,2660,2655,55
20230905,124100,931686450,2655,2660,2660,2655,305
20230905,124000,930875650,2660,2660,2660,2660,7
20230905,123900,930857030,2655,2655,2660,2655,10
20230905,123800,930830445,2660,2660,2660,2655,199
20230905,123700,930301110,2655,2660,2660,2655,3702
20230905,123600,920453795,2660,2665,2665,2660,530
20230905,123500,919043970,2660,2655,2665,2655,49
20230905,123400,918913635,2660,2660,2665,2655,1733
20230905,123300,914304800,2660,2660,2665,2660,1252
20230905,123200,910974435,2665,2665,2665,2660,57
20230905,123100,910822560,2665,2665,2665,2665,65
20230905,123000,910649335,2665,2665,2665,2665,5
20230905,122900,910636010,2665,2665,2665,2665,32
20230905,122800,910550730,2665,2665,2665,2665,16
20230905,122700,910508090,2665,2665,2665,2665,222
20230905,122600,909916460,2665,2665,2665,2665,4
20230905,122500,909905800,2665,2665,2665,2665,606
20230905,122400,908290810,2665,2665,2665,2665,5
20230905,122300,908277485,2665,2660,2665,2660,122
20230905,122200,907952925,2660,2665,2665,2660,442
20230905,122100,906777170,2660,2660,2665,2660,9550
20230905,122000,881374150,2665,2665,2665,2665,9
20230905,121900,881350165,2665,2665,2665,2665,14
20230905,121800,881312855,2665,2665,2665,2665,210
20230905,121700,880753205,2665,2665,2665,2665,290
20230905,121600,879980355,2665,2665,2665,2660,132
20230905,121500,879629075,2665,2665,2665,2665,48
20230905,121400,879501155,2665,2665,2665,2665,1305
20230905,121300,876023330,2665,2665,2665,2665,1426
20230905,121200,872223040,2665,2665,2665,2660,354
20230905,121100,871280630,2665,2665,2665,2665,16
20230905,121000,871237990,2665,2665,2665,2665,115
20230905,120900,870931515,2660,2665,2665,2660,63
20230905,120800,870763660,2665,2665,2665,2665,408
20230905,120700,869676340,2665,2665,2665,2665,5
20230905,120600,869663015,2665,2665,2665,2665,45
20230905,120500,869543090,2665,2665,2665,2660,225
20230905,120400,868943715,2665,2665,2665,2665,374
20230905,120300,867947005,2665,2665,2665,2665,209
20230905,120200,867390020,2665,2665,2665,2665,345
20230905,120100,866470595,2665,2665,2665,2665,4
20230905,120000,866459935,2665,2660,2665,2660,19
20230905,115900,866409350,2660,2665,2665,2660,554
20230905,115800,864935690,2665,2665,2665,2660,169
20230905,115700,864486105,2665,2665,2665,2665,826
20230905,115600,862284815,2665,2665,2665,2665,6
20230905,115500,862268825,2665,2665,2665,2665,115
20230905,115400,861962350,2665,2665,2665,2665,213
20230905,115300,861394705,2665,2665,2665,2665,23
20230905,115200,861333410,2665,2665,2665,2665,501
20230905,115100,859998245,2665,2665,2665,2665,389
20230905,115000,858961560,2665,2660,2665,2660,2503
20230905,114900,852303555,2660,2660,2660,2660,4
20230905,114800,852292915,2660,2660,2660,2660,25
20230905,114700,852226415,2660,2660,2660,2660,584
20230905,114600,850672975,2660,2660,2660,2660,4
20230905,114500,850662335,2660,2660,2660,2660,2415
20230905,114400,844238435,2660,2665,2665,2660,309
20230905,114300,843415550,2665,2660,2665,2655,18086
20230905,114200,795309270,2665,2665,2665,2665,8
20230905,114100,795287950,2665,2665,2665,2665,38
20230905,114000,795186680,2665,2665,2665,2665,1562
20230905,113900,791023950,2665,2665,2665,2665,6
20230905,113800,791007960,2665,2665,2665,2665,0
20230905,113700,791007960,2665,2665,2665,2665,485
20230905,113600,789715435,2665,2665,2665,2665,0
20230905,113500,789715435,2665,2665,2665,2665,500
20230905,113400,788382935,2665,2665,2665,2665,3085
20230905,113300,780161410,2665,2665,2665,2665,111
20230905,113200,779865595,2660,2665,2665,2660,250
20230905,113100,779200345,2665,2660,2665,2660,600
20230905,113000,777601845,2670,2670,2670,2670,316
20230905,112900,776758125,2665,2665,2665,2665,1555
20230905,112800,772614050,2670,2670,2670,2670,21
20230905,112700,772557980,2670,2670,2670,2670,185
20230905,112600,772064030,2670,2660,2670,2660,11
20230905,112500,772034760,2670,2670,2670,2670,3
20230905,112400,772026750,2670,2665,2670,2660,339
20230905,112300,771122555,2660,2660,2660,2660,0
20230905,112200,771122555,2660,2665,2665,2660,993
20230905,112100,768477710,2665,2665,2665,2665,5
20230905,112000,768464385,2665,2665,2665,2665,336
20230905,111900,767568945,2665,2665,2665,2665,32
20230905,111800,767483665,2665,2665,2665,2665,405
20230905,111700,766404340,2665,2665,2665,2665,687
20230905,111600,764573485,2660,2660,2660,2660,2000
20230905,111500,759253485,2665,2665,2665,2665,2100
20230905,111400,753656985,2665,2665,2665,2665,344
20230905,111300,752740225,2665,2665,2665,2665,826
20230905,111200,750538935,2665,2665,2665,2665,103
20230905,111100,750264440,2665,2665,2665,2665,1
20230905,111000,750261775,2665,2665,2665,2665,285
20230905,110900,749502250,2660,2660,2660,2660,1
20230905,110800,749499590,2670,2670,2670,2670,40
20230905,110700,749392790,2665,2660,2665,2660,511
20230905,110600,748030995,2665,2665,2665,2665,384
20230905,110500,747007635,2665,2665,2665,2665,5251
20230905,110400,733013720,2670,2670,2670,2670,223
20230905,110300,732418310,2670,2670,2670,2670,354
20230905,110200,731473130,2670,2670,2670,2670,113
20230905,110100,731171420,2675,2675,2675,2675,0
20230905,110000,731171420,2675,2665,2675,2665,1185
20230905,105900,728011545,2675,2675,2675,2675,20
20230905,105800,727958045,2675,2675,2675,2675,0
20230905,105700,727958045,2675,2675,2675,2675,213
20230905,105600,727388270,2670,2670,2670,2670,0
20230905,105500,727388270,2670,2670,2670,2670,1128
20230905,105400,724376510,2670,2670,2670,2665,356
20230905,105300,723426990,2670,2670,2670,2670,185
20230905,105200,722933040,2670,2670,2670,2670,74
20230905,105100,722735460,2675,2675,2675,2675,0
20230905,105000,722735460,2675,2670,2675,2670,187
20230905,104900,722236165,2670,2670,2670,2670,500
20230905,104800,720901165,2670,2670,2670,2670,0
20230905,104700,720901165,2670,2665,2670,2665,432
20230905,104600,719748805,2665,2665,2665,2665,1
20230905,104500,719746140,2665,2665,2665,2665,1362
20230905,104400,716116410,2665,2665,2665,2665,200
20230905,104300,715583410,2665,2665,2665,2665,763
20230905,104200,713550015,2665,2665,2665,2665,300
20230905,104100,712750515,2665,2665,2665,2660,132
20230905,104000,712398740,2665,2665,2665,2665,305
20230905,103900,711585915,2665,2665,2665,2660,198
20230905,103800,711058325,2665,2665,2670,2665,253
20230905,103700,710384065,2665,2665,2665,2665,4631
20230905,103600,698042450,2670,2670,2670,2670,0
20230905,103500,698042450,2670,2670,2670,2670,7
20230905,103400,698023760,2670,2670,2670,2670,0
20230905,103300,698023760,2670,2670,2670,2670,1437
20230905,103200,694186970,2675,2675,2675,2675,1
20230905,103100,694184295,2670,2670,2670,2670,1014
20230905,103000,691476915,2670,2670,2670,2670,0
20230905,102900,691476915,2670,2670,2670,2670,271
20230905,102800,690753345,2675,2675,2675,2675,0
20230905,102700,690753345,2675,2665,2675,2665,201
20230905,102600,690217670,2665,2665,2665,2665,1369
20230905,102500,686569285,2665,2670,2670,2665,3247
20230905,102400,677901375,2675,2675,2675,2675,2
20230905,102300,677896025,2675,2675,2675,2675,75
20230905,102200,677695400,2675,2675,2675,2675,0
20230905,102100,677695400,2675,2675,2675,2675,1299
20230905,102000,674220575,2675,2675,2675,2675,0
20230905,101900,674220575,2675,2675,2675,2675,5
20230905,101800,674207200,2675,2675,2675,2675,100
20230905,101700,673939700,2675,2675,2675,2675,185
20230905,101600,673444825,2675,2675,2675,2675,11
20230905,101500,673415400,2675,2675,2675,2675,1
20230905,101400,673412725,2675,2670,2675,2670,518
20230905,101300,672029655,2670,2670,2670,2670,2244
20230905,101200,666038175,2670,2670,2670,2670,812
20230905,101100,663870135,2670,2670,2670,2670,40
20230905,101000,663763335,2670,2670,2670,2670,201
20230905,100900,663226665,2670,2670,2670,2670,759
20230905,100800,661200135,2670,2665,2670,2665,1260
20230905,100700,657842175,2665,2665,2665,2665,980
20230905,100600,655230475,2665,2665,2665,2665,474
20230905,100500,653967265,2665,2665,2665,2665,0
20230905,100400,653967265,2665,2665,2665,2665,100
20230905,100300,653700765,2660,2680,2680,2660,3556
20230905,100200,644230540,2680,2670,2680,2670,506
20230905,100100,642879460,2670,2675,2680,2660,4944
20230905,100000,629695775,2680,2680,2680,2675,14250
20230905,095900,591576070,2680,2685,2685,2680,3404
20230905,095800,582453270,2685,2685,2685,2680,535
20230905,095700,581016805,2685,2685,2685,2685,73
20230905,095600,580820800,2685,2685,2685,2685,169
20230905,095500,580367035,2685,2685,2685,2685,176
20230905,095400,579894475,2680,2685,2685,2680,2993
20230905,095300,571864020,2685,2685,2685,2685,167
20230905,095200,571415625,2680,2680,2685,2680,2338
20230905,095100,565148585,2685,2690,2690,2680,1102
20230905,095000,562189715,2685,2685,2685,2680,2086
20230905,094900,556592015,2690,2695,2695,2690,310
20230905,094800,555757675,2695,2695,2695,2695,2
20230905,094700,555752285,2690,2685,2690,2685,2256
20230905,094600,549694615,2690,2690,2690,2680,2187
20230905,094500,543812305,2685,2685,2685,2685,127
20230905,094400,543471310,2685,2685,2685,2680,303
20230905,094300,542657895,2680,2685,2685,2680,389
20230905,094200,541614930,2685,2680,2685,2680,2773
20230905,094100,534179425,2685,2695,2695,2680,2780
20230905,094000,526720510,2695,2690,2695,2690,208
20230905,093900,526160550,2695,2690,2695,2660,30678
20230905,093800,444127500,2695,2695,2695,2690,1424
20230905,093700,440290070,2695,2695,2695,2695,243
20230905,093600,439635185,2700,2690,2700,2690,1514
20230905,093500,435561120,2695,2695,2695,2690,198
20230905,093400,435027665,2695,2700,2700,2695,1348
20230905,093300,431394285,2700,2695,2700,2695,1250
20230905,093200,428024535,2700,2695,2700,2690,4239
20230905,093100,416606350,2695,2695,2695,2690,3279
20230905,093000,407784975,2695,2690,2695,2690,2228
20230905,092900,401790775,2695,2695,2695,2690,466
20230905,092800,400536320,2690,2695,2695,2690,781
20230905,092700,398434925,2690,2700,2700,2690,2188
20230905,092600,392538030,2700,2700,2700,2695,2038
20230905,092500,387035440,2700,2700,2705,2700,539
20230905,092400,385579655,2705,2705,2705,2705,273
20230905,092300,384841190,2705,2700,2705,2695,605
20230905,092200,383205770,2700,2700,2705,2700,1087
20230905,092100,380270540,2705,2700,2705,2700,613
20230905,092000,378613415,2705,2705,2705,2700,358
20230905,091900,377645275,2710,2695,2710,2695,11380
20230905,091800,346887500,2695,2700,2700,2695,1231
20230905,091700,343569295,2700,2695,2700,2695,832
20230905,091600,341327050,2695,2695,2700,2695,785
20230905,091500,339210585,2695,2700,2705,2695,684
20230905,091400,337363295,2700,2700,2705,2700,2110
20230905,091300,331665795,2700,2695,2700,2695,3044
20230905,091200,323449770,2690,2695,2695,2690,366
20230905,091100,322463855,2695,2690,2695,2690,2177
20230905,091000,316598855,2695,2690,2700,2690,510
20230905,090900,315224720,2695,2695,2705,2695,595
20230905,090800,313620760,2705,2695,2705,2690,1184
20230905,090700,310433335,2710,2715,2715,2690,38851
20230905,090600,205602775,2720,2710,2720,2710,8190
20230905,090500,183363920,2715,2700,2715,2700,20143
20230905,090400,128862665,2705,2695,2705,2695,21914
20230905,090300,69689905,2700,2695,2700,2695,19984
20230905,090200,15812105,2695,2685,2700,2685,3708
20230905,090100,5827995,2685,2685,2685,2680,1239
20230905,090000,2501545,2680,2675,2680,2675,935