stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194500,1959823790,2710,2710,2710,2710,4112
20230906,194400,1959823790,2710,2710,2710,2710,0
20230906,194300,1959823790,2710,2710,2710,2710,0
20230906,194200,1959823790,2710,2710,2710,2710,0
20230906,194100,1959823790,2710,2710,2710,2710,0
20230906,194000,1959823790,2710,2710,2710,2710,0
20230906,193900,1959823790,2710,2710,2710,2710,0
20230906,193800,1959823790,2710,2710,2710,2710,0
20230906,193700,1959823790,2710,2710,2710,2710,0
20230906,193600,1959823790,2710,2710,2710,2710,0
20230906,193500,1959823790,2710,2710,2710,2710,0
20230906,193400,1959823790,2710,2710,2710,2710,0
20230906,193300,1959823790,2710,2710,2710,2710,0
20230906,193200,1959823790,2710,2710,2710,2710,0
20230906,193100,1959823790,2710,2710,2710,2710,0
20230906,193000,1959823790,2710,2710,2710,2710,0
20230906,192900,1959823790,2710,2710,2710,2710,0
20230906,192800,1959823790,2710,2710,2710,2710,0
20230906,192700,1959823790,2710,2710,2710,2710,0
20230906,192600,1959823790,2710,2710,2710,2710,0
20230906,192500,1959823790,2710,2710,2710,2710,0
20230906,192400,1959823790,2710,2710,2710,2710,0
20230906,192300,1959823790,2710,2710,2710,2710,0
20230906,192200,1959823790,2710,2710,2710,2710,0
20230906,192100,1959823790,2710,2710,2710,2710,0
20230906,192000,1959823790,2710,2710,2710,2710,0
20230906,191900,1959823790,2710,2710,2710,2710,0
20230906,191800,1959823790,2710,2710,2710,2710,0
20230906,191700,1959823790,2710,2710,2710,2710,0
20230906,191600,1959823790,2710,2710,2710,2710,0
20230906,191500,1959823790,2710,2710,2710,2710,4112
20230906,191400,1959823790,2710,2710,2710,2710,0
20230906,191300,1959823790,2710,2710,2710,2710,0
20230906,191200,1959823790,2710,2710,2710,2710,0
20230906,191100,1959823790,2710,2710,2710,2710,0
20230906,191000,1959823790,2710,2710,2710,2710,0
20230906,190900,1959823790,2710,2710,2710,2710,0
20230906,190800,1959823790,2710,2710,2710,2710,0
20230906,190700,1959823790,2710,2710,2710,2710,0
20230906,190600,1959823790,2710,2710,2710,2710,0
20230906,190500,1959823790,2710,2710,2710,2710,0
20230906,190400,1959823790,2710,2710,2710,2710,0
20230906,190300,1959823790,2710,2710,2710,2710,0
20230906,190200,1959823790,2710,2710,2710,2710,0
20230906,190100,1959823790,2710,2710,2710,2710,0
20230906,190000,1959823790,2710,2710,2710,2710,0
20230906,185900,1959823790,2710,2710,2710,2710,0
20230906,185800,1959823790,2710,2710,2710,2710,0
20230906,185700,1959823790,2710,2710,2710,2710,0
20230906,185600,1959823790,2710,2710,2710,2710,0
20230906,185500,1959823790,2710,2710,2710,2710,0
20230906,185400,1959823790,2710,2710,2710,2710,0
20230906,185300,1959823790,2710,2710,2710,2710,0
20230906,185200,1959823790,2710,2710,2710,2710,0
20230906,185100,1959823790,2710,2710,2710,2710,0
20230906,185000,1959823790,2710,2710,2710,2710,0
20230906,184900,1959823790,2710,2710,2710,2710,0
20230906,184800,1959823790,2710,2710,2710,2710,0
20230906,184700,1959823790,2710,2710,2710,2710,0
20230906,184600,1959823790,2710,2710,2710,2710,0
20230906,184500,1959823790,2710,2710,2710,2710,4112
20230906,184400,1959823790,2710,2710,2710,2710,0
20230906,184300,1959823790,2710,2710,2710,2710,0
20230906,184200,1959823790,2710,2710,2710,2710,0
20230906,184100,1959823790,2710,2710,2710,2710,0
20230906,184000,1959823790,2710,2710,2710,2710,0
20230906,183900,1959823790,2710,2710,2710,2710,0
20230906,183800,1959823790,2710,2710,2710,2710,0
20230906,183700,1959823790,2710,2710,2710,2710,0
20230906,183600,1959823790,2710,2710,2710,2710,0
20230906,183500,1959823790,2710,2710,2710,2710,0
20230906,183400,1959823790,2710,2710,2710,2710,0
20230906,183300,1959823790,2710,2710,2710,2710,0
20230906,183200,1959823790,2710,2710,2710,2710,0
20230906,183100,1959823790,2710,2710,2710,2710,0
20230906,183000,1959823790,2710,2710,2710,2710,0
20230906,182900,1959823790,2710,2710,2710,2710,0
20230906,182800,1959823790,2710,2710,2710,2710,0
20230906,182700,1959823790,2710,2710,2710,2710,0
20230906,182600,1959823790,2710,2710,2710,2710,0
20230906,182500,1959823790,2710,2710,2710,2710,0
20230906,182400,1959823790,2710,2710,2710,2710,0
20230906,182300,1959823790,2710,2710,2710,2710,0
20230906,182200,1959823790,2710,2710,2710,2710,0
20230906,182100,1959823790,2710,2710,2710,2710,0
20230906,182000,1959823790,2710,2710,2710,2710,0
20230906,181900,1959823790,2710,2710,2710,2710,0
20230906,181800,1959823790,2710,2710,2710,2710,0
20230906,181700,1959823790,2710,2710,2710,2710,0
20230906,181600,1959823790,2710,2710,2710,2710,0
20230906,181500,1959823790,2710,2710,2710,2710,4112
20230906,181400,1959823790,2710,2710,2710,2710,0
20230906,181300,1959823790,2710,2710,2710,2710,0
20230906,181200,1959823790,2710,2710,2710,2710,0
20230906,181100,1959823790,2710,2710,2710,2710,0
20230906,181000,1959823790,2710,2710,2710,2710,0
20230906,180900,1959823790,2710,2710,2710,2710,0
20230906,180800,1959823790,2710,2710,2710,2710,0
20230906,180700,1959823790,2710,2710,2710,2710,0
20230906,180600,1959823790,2710,2710,2710,2710,0
20230906,180500,1959823790,2710,2710,2710,2710,0
20230906,180400,1959823790,2710,2710,2710,2710,0
20230906,180300,1959823790,2710,2710,2710,2710,0
20230906,180200,1959823790,2710,2710,2710,2710,0
20230906,180100,1959823790,2710,2710,2710,2710,0
20230906,180000,1959823790,2710,2710,2710,2710,0
20230906,175900,1959823790,2710,2710,2710,2710,0
20230906,175800,1959823790,2710,2710,2710,2710,0
20230906,175700,1959823790,2710,2710,2710,2710,0
20230906,175600,1959823790,2710,2710,2710,2710,0
20230906,175500,1959823790,2710,2710,2710,2710,0
20230906,175400,1959823790,2710,2710,2710,2710,0
20230906,175300,1959823790,2710,2710,2710,2710,0
20230906,175200,1959823790,2710,2710,2710,2710,0
20230906,175100,1959823790,2710,2710,2710,2710,0
20230906,175000,1959823790,2710,2710,2710,2710,0
20230906,174900,1959823790,2710,2710,2710,2710,0
20230906,174800,1959823790,2710,2710,2710,2710,0
20230906,174700,1959823790,2710,2710,2710,2710,0
20230906,174600,1959823790,2710,2710,2710,2710,0
20230906,174500,1959823790,2710,2710,2710,2710,4112
20230906,174400,1959823790,2710,2710,2710,2710,0
20230906,174300,1959823790,2710,2710,2710,2710,0
20230906,174200,1959823790,2710,2710,2710,2710,0
20230906,174100,1959823790,2710,2710,2710,2710,0
20230906,174000,1959823790,2710,2710,2710,2710,0
20230906,173900,1959823790,2710,2710,2710,2710,0
20230906,173800,1959823790,2710,2710,2710,2710,0
20230906,173700,1959823790,2710,2710,2710,2710,0
20230906,173600,1959823790,2710,2710,2710,2710,0
20230906,173500,1959823790,2710,2710,2710,2710,0
20230906,173400,1959823790,2710,2710,2710,2710,0
20230906,173300,1959823790,2710,2710,2710,2710,0
20230906,173200,1959823790,2710,2710,2710,2710,0
20230906,173100,1959823790,2710,2710,2710,2710,0
20230906,173000,1959823790,2710,2710,2710,2710,0
20230906,172900,1959823790,2710,2710,2710,2710,0
20230906,172800,1959823790,2710,2710,2710,2710,0
20230906,172700,1959823790,2710,2710,2710,2710,0
20230906,172600,1959823790,2710,2710,2710,2710,0
20230906,172500,1959823790,2710,2710,2710,2710,0
20230906,172400,1959823790,2710,2710,2710,2710,0
20230906,172300,1959823790,2710,2710,2710,2710,0
20230906,172200,1959823790,2710,2710,2710,2710,0
20230906,172100,1959823790,2710,2710,2710,2710,0
20230906,172000,1959823790,2710,2710,2710,2710,0
20230906,171900,1959823790,2710,2710,2710,2710,0
20230906,171800,1959823790,2710,2710,2710,2710,0
20230906,171700,1959823790,2710,2710,2710,2710,0
20230906,171600,1959823790,2710,2710,2710,2710,0
20230906,171500,1959823790,2710,2710,2710,2710,4112
20230906,171400,1959823790,2710,2710,2710,2710,0
20230906,171300,1959823790,2710,2710,2710,2710,0
20230906,171200,1959823790,2710,2710,2710,2710,0
20230906,171100,1959823790,2710,2710,2710,2710,0
20230906,171000,1959823790,2710,2710,2710,2710,0
20230906,170900,1959823790,2710,2710,2710,2710,0
20230906,170800,1959823790,2710,2710,2710,2710,0
20230906,170700,1959823790,2710,2710,2710,2710,0
20230906,170600,1959823790,2710,2710,2710,2710,0
20230906,170500,1959823790,2710,2710,2710,2710,0
20230906,170400,1959823790,2710,2710,2710,2710,0
20230906,170300,1959823790,2710,2710,2710,2710,0
20230906,170200,1959823790,2710,2710,2710,2710,0
20230906,170100,1959823790,2710,2710,2710,2710,0
20230906,170000,1959823790,2710,2710,2710,2710,0
20230906,165900,1959823790,2710,2710,2710,2710,0
20230906,165800,1959823790,2710,2710,2710,2710,0
20230906,165700,1959823790,2710,2710,2710,2710,0
20230906,165600,1959823790,2710,2710,2710,2710,0
20230906,165500,1959823790,2710,2710,2710,2710,0
20230906,165400,1959823790,2710,2710,2710,2710,0
20230906,165300,1959823790,2710,2710,2710,2710,0
20230906,165200,1959823790,2710,2710,2710,2710,0
20230906,165100,1959823790,2710,2710,2710,2710,0
20230906,165000,1959823790,2710,2710,2710,2710,0
20230906,164900,1959823790,2710,2710,2710,2710,0
20230906,164800,1959823790,2710,2710,2710,2710,0
20230906,164700,1959823790,2710,2710,2710,2710,0
20230906,164600,1959823790,2710,2710,2710,2710,0
20230906,164500,1959823790,2710,2710,2710,2710,4112
20230906,164400,1959823790,2710,2710,2710,2710,0
20230906,164300,1959823790,2710,2710,2710,2710,0
20230906,164200,1959823790,2710,2710,2710,2710,0
20230906,164100,1959823790,2710,2710,2710,2710,0
20230906,164000,1959823790,2710,2710,2710,2710,0
20230906,163900,1959823790,2710,2710,2710,2710,0
20230906,163800,1959823790,2710,2710,2710,2710,0
20230906,163700,1959823790,2710,2710,2710,2710,0
20230906,163600,1959823790,2710,2710,2710,2710,0
20230906,163500,1959823790,2710,2710,2710,2710,0
20230906,163400,1959823790,2710,2710,2710,2710,0
20230906,163300,1959823790,2710,2710,2710,2710,0
20230906,163200,1959823790,2710,2710,2710,2710,0
20230906,163100,1959823790,2710,2710,2710,2710,0
20230906,163000,1959823790,2710,2710,2710,2710,0
20230906,162900,1959823790,2710,2710,2710,2710,0
20230906,162800,1959823790,2710,2710,2710,2710,0
20230906,162700,1959823790,2710,2710,2710,2710,0
20230906,162600,1959823790,2710,2710,2710,2710,0
20230906,162500,1959823790,2710,2710,2710,2710,0
20230906,162400,1959823790,2710,2710,2710,2710,0
20230906,162300,1959823790,2710,2710,2710,2710,0
20230906,162200,1959823790,2710,2710,2710,2710,0
20230906,162100,1959823790,2710,2710,2710,2710,0
20230906,162000,1959823790,2710,2710,2710,2710,0
20230906,161900,1959823790,2710,2710,2710,2710,0
20230906,161800,1959823790,2710,2710,2710,2710,0
20230906,161700,1959823790,2710,2710,2710,2710,0
20230906,161600,1959823790,2710,2710,2710,2710,0
20230906,161500,1959823790,2710,2710,2710,2710,4112
20230906,161400,1959823790,2710,2710,2710,2710,0
20230906,161300,1959823790,2710,2710,2710,2710,0
20230906,161200,1959823790,2710,2710,2710,2710,0
20230906,161100,1959823790,2710,2710,2710,2710,0
20230906,161000,1959823790,2710,2710,2710,2710,0
20230906,160900,1959823790,2710,2710,2710,2710,0
20230906,160800,1959823790,2710,2710,2710,2710,0
20230906,160700,1959823790,2710,2710,2710,2710,0
20230906,160600,1959823790,2710,2710,2710,2710,0
20230906,160500,1959823790,2710,2710,2710,2710,0
20230906,160400,1959823790,2710,2710,2710,2710,0
20230906,160300,1959823790,2710,2710,2710,2710,0
20230906,160200,1959823790,2710,2710,2710,2710,0
20230906,160100,1959823790,2710,2710,2710,2710,0
20230906,160000,1959823790,2710,2710,2710,2710,0
20230906,155900,1959823790,2710,2710,2710,2710,0
20230906,155800,1959823790,2710,2710,2710,2710,0
20230906,155700,1959823790,2710,2710,2710,2710,0
20230906,155600,1959823790,2710,2710,2710,2710,0
20230906,155500,1959823790,2710,2710,2710,2710,0
20230906,155400,1959823790,2710,2710,2710,2710,0
20230906,155300,1959823790,2710,2710,2710,2710,0
20230906,155200,1959823790,2710,2710,2710,2710,0
20230906,155100,1959823790,2710,2710,2710,2710,0
20230906,155000,1959823790,2710,2710,2710,2710,0
20230906,154900,1959823790,2710,2710,2710,2710,0
20230906,154800,1959823790,2710,2710,2710,2710,0
20230906,154700,1959823790,2710,2710,2710,2710,0
20230906,154600,1959823790,2710,2710,2710,2710,0
20230906,154500,1959823790,2710,2710,2710,2710,4112
20230906,154400,1959823790,2710,2710,2710,2710,0
20230906,154300,1959823790,2710,2710,2710,2710,0
20230906,154200,1959823790,2710,2710,2710,2710,0
20230906,154100,1959823790,2710,2710,2710,2710,0
20230906,154000,1959823790,2710,2710,2710,2710,0
20230906,153900,1959823790,2710,2710,2710,2710,0
20230906,153800,1959823790,2710,2710,2710,2710,0
20230906,153700,1959823790,2710,2710,2710,2710,0
20230906,153600,1959823790,2710,2710,2710,2710,0
20230906,153500,1959823790,2710,2710,2710,2710,0
20230906,153400,1959823790,2710,2710,2710,2710,0
20230906,153300,1959823790,2710,2710,2710,2710,0
20230906,153200,1959823790,2710,2710,2710,2710,0
20230906,153100,1959823790,2710,2710,2710,2710,0
20230906,153000,1959823790,2710,2710,2710,2710,4112
20230906,152900,1948680270,2720,2720,2720,2720,0
20230906,152800,1948680270,2720,2720,2720,2720,0
20230906,152700,1948680270,2720,2720,2720,2720,0
20230906,152600,1948680270,2720,2720,2720,2720,0
20230906,152500,1948680270,2720,2720,2720,2720,0
20230906,152400,1948680270,2720,2720,2720,2720,0
20230906,152300,1948680270,2720,2720,2720,2720,0
20230906,152200,1948680270,2720,2720,2720,2720,0
20230906,152100,1948680270,2720,2720,2720,2720,0
20230906,152000,1948680270,2720,2720,2720,2720,0
20230906,151900,1948680270,2720,2720,2720,2715,1627
20230906,151800,1944256150,2720,2720,2720,2715,991
20230906,151700,1941564900,2720,2710,2720,2710,649
20230906,151600,1939801505,2715,2715,2715,2710,7018
20230906,151500,1920747645,2715,2710,2715,2705,125
20230906,151400,1920408905,2715,2715,2715,2715,2
20230906,151300,1920403475,2715,2715,2715,2715,1014
20230906,151200,1917650465,2710,2710,2715,2710,1052
20230906,151100,1914799540,2710,2710,2710,2710,29
20230906,151000,1914720950,2710,2710,2710,2705,871
20230906,150900,1912360545,2710,2715,2720,2710,9162
20230906,150800,1887501380,2715,2715,2715,2715,2785
20230906,150700,1879940105,2715,2715,2715,2715,1102
20230906,150600,1876948175,2715,2715,2715,2710,1846
20230906,150500,1871940555,2715,2715,2715,2705,2029
20230906,150400,1866436420,2710,2710,2715,2710,1315
20230906,150300,1862871750,2715,2715,2715,2710,1176
20230906,150200,1859680010,2715,2715,2720,2715,1931
20230906,150100,1854436610,2710,2715,2715,2710,1190
20230906,150000,1851205765,2710,2705,2710,2705,1041
20230906,145900,1848384660,2710,2710,2710,2710,2879
20230906,145800,1840582570,2710,2710,2710,2705,1338
20230906,145700,1836962065,2710,2710,2715,2710,2020
20230906,145600,1831482365,2710,2710,2715,2710,1454
20230906,145500,1827541985,2710,2710,2715,2705,2087
20230906,145400,1821885275,2715,2715,2715,2715,1193
20230906,145300,1818646280,2715,2715,2715,2715,1533
20230906,145200,1814484185,2710,2715,2715,2710,3217
20230906,145100,1805758060,2710,2715,2715,2710,674
20230906,145000,1803929885,2710,2715,2715,2710,2035
20230906,144900,1798412300,2710,2715,2715,2710,1143
20230906,144800,1795309085,2710,2710,2715,2710,14383
20230906,144700,1756326925,2715,2715,2715,2715,2316
20230906,144600,1750038985,2715,2715,2715,2715,1121
20230906,144500,1746995470,2715,2715,2715,2710,1676
20230906,144400,1742446630,2715,2720,2720,2715,2261
20230906,144300,1736302760,2715,2720,2720,2715,2467
20230906,144200,1729602740,2720,2715,2720,2715,9257
20230906,144100,1704430960,2715,2715,2715,2715,2331
20230906,144000,1698102295,2710,2715,2715,2710,1624
20230906,143900,1693694095,2720,2715,2720,2715,1469
20230906,143800,1689705645,2715,2715,2715,2715,588
20230906,143700,1688109225,2720,2715,2720,2715,1740
20230906,143600,1683379175,2715,2720,2720,2710,1757
20230906,143500,1678604735,2720,2720,2720,2720,948
20230906,143400,1676026175,2720,2720,2720,2720,1581
20230906,143300,1671725855,2715,2720,2720,2715,1020
20230906,143200,1668951460,2715,2715,2720,2715,1486
20230906,143100,1664914740,2715,2715,2715,2715,1845
20230906,143000,1659905565,2710,2715,2715,2710,237
20230906,142900,1659262160,2715,2715,2715,2710,1735
20230906,142800,1654556635,2715,2715,2715,2710,1605
20230906,142700,1650199160,2715,2715,2715,2715,740
20230906,142600,1648190060,2715,2715,2715,2710,1196
20230906,142500,1644943065,2710,2715,2715,2710,2433
20230906,142400,1638343090,2715,2715,2715,2715,1691
20230906,142300,1633752025,2715,2715,2715,2710,2646
20230906,142200,1626575350,2715,2715,2720,2715,5889
20230906,142100,1610582985,2720,2715,2720,2715,1009
20230906,142000,1607839560,2720,2720,2720,2720,1108
20230906,141900,1604825800,2720,2715,2720,2715,2186
20230906,141800,1598881350,2715,2715,2720,2715,4159
20230906,141700,1587586690,2720,2715,2720,2715,1438
20230906,141600,1583681560,2715,2720,2725,2715,2746
20230906,141500,1576207825,2720,2720,2720,2720,1283
20230906,141400,1572718065,2715,2725,2725,2715,3512
20230906,141300,1563154040,2725,2725,2725,2725,1192
20230906,141200,1559905840,2725,2720,2725,2720,1208
20230906,141100,1556614045,2725,2720,2725,2720,6197
20230906,141000,1539757740,2720,2720,2720,2720,3181
20230906,140900,1531105420,2720,2715,2720,2715,2479
20230906,140800,1524369175,2720,2720,2720,2720,1271
20230906,140700,1520912055,2720,2715,2720,2715,1249
20230906,140600,1517520130,2715,2715,2715,2715,5123
20230906,140500,1503611185,2715,2720,2720,2715,1605
20230906,140400,1499248205,2720,2715,2720,2715,294
20230906,140300,1498449015,2715,2715,2715,2710,2370
20230906,140200,1492017240,2720,2720,2720,2715,3540
20230906,140100,1482394900,2725,2725,2725,2715,1019
20230906,140000,1479620320,2725,2730,2730,2710,5017
20230906,135900,1465957415,2730,2720,2730,2720,21546
20230906,135800,1407258440,2720,2710,2720,2705,34884
20230906,135700,1312562320,2710,2705,2710,2705,3969
20230906,135600,1301825060,2705,2705,2705,2705,2200
20230906,135500,1295874060,2705,2705,2705,2705,594
20230906,135400,1294267290,2705,2705,2705,2705,1907
20230906,135300,1289108855,2705,2705,2705,2705,475
20230906,135200,1287823980,2705,2705,2705,2705,1668
20230906,135100,1283312040,2705,2705,2705,2705,1755
20230906,135000,1278564765,2705,2700,2705,2700,2487
20230906,134900,1271849840,2705,2705,2705,2705,1057
20230906,134800,1268990655,2705,2705,2705,2705,839
20230906,134700,1266721160,2705,2705,2705,2705,899
20230906,134600,1264289365,2705,2700,2705,2700,67
20230906,134500,1264108460,2700,2700,2705,2700,4616
20230906,134400,1251643510,2705,2705,2705,2705,472
20230906,134300,1250366750,2705,2705,2705,2705,315
20230906,134200,1249514675,2705,2705,2705,2700,1828
20230906,134100,1244572935,2700,2700,2705,2700,560
20230906,134000,1243058300,2700,2700,2700,2700,0
20230906,133900,1243058300,2700,2710,2710,2700,2804
20230906,133800,1235462000,2710,2710,2710,2710,2946
20230906,133700,1227478340,2710,2710,2710,2710,572
20230906,133600,1225928220,2705,2710,2710,2705,1835
20230906,133500,1220957070,2700,2700,2700,2700,20
20230906,133400,1220903070,2695,2705,2705,2695,300
20230906,133300,1220093100,2710,2710,2710,2710,1249
20230906,133200,1216708310,2705,2705,2705,2705,1014
20230906,133100,1213965440,2710,2705,2710,2705,1023
20230906,133000,1211198220,2705,2705,2705,2705,350
20230906,132900,1210251470,2700,2700,2705,2700,4277
20230906,132800,1198700130,2700,2700,2700,2700,390
20230906,132700,1197647130,2700,2695,2700,2695,953
20230906,132600,1195074080,2700,2700,2700,2695,1279
20230906,132500,1191620835,2700,2700,2700,2700,231
20230906,132400,1190997135,2705,2705,2705,2705,513
20230906,132300,1189609470,2705,2700,2705,2700,2857
20230906,132200,1181891190,2700,2700,2700,2700,300
20230906,132100,1181081190,2700,2700,2700,2700,1130
20230906,132000,1178030190,2700,2700,2700,2700,849
20230906,131900,1175737890,2700,2695,2700,2695,2320
20230906,131800,1169479140,2695,2700,2700,2695,656
20230906,131700,1167708565,2700,2700,2700,2700,985
20230906,131600,1165049065,2700,2700,2700,2700,532
20230906,131500,1163612665,2700,2700,2700,2700,328
20230906,131400,1162727065,2695,2700,2700,2695,928
20230906,131300,1160222050,2695,2700,2700,2695,2446
20230906,131200,1153625800,2700,2700,2700,2700,3202
20230906,131100,1144980400,2700,2700,2705,2700,2829
20230906,131000,1137338485,2705,2705,2705,2705,550
20230906,130900,1135850735,2705,2710,2710,2705,1107
20230906,130800,1132854490,2715,2710,2715,2710,1211
20230906,130700,1129570990,2710,2715,2715,2710,2079
20230906,130600,1123935050,2715,2715,2715,2715,3791
20230906,130500,1113642485,2715,2715,2715,2715,688
20230906,130400,1111774565,2710,2710,2715,2710,3218
20230906,130300,1103040695,2715,2715,2715,2710,2388
20230906,130200,1096557525,2710,2710,2715,2710,2397
20230906,130100,1090057195,2715,2710,2715,2700,4450
20230906,130000,1077992100,2710,2705,2710,2700,13054
20230906,125900,1042620500,2705,2705,2705,2705,1765
20230906,125800,1037846175,2700,2705,2705,2700,513
20230906,125700,1036458785,2705,2705,2705,2705,724
20230906,125600,1034500365,2705,2705,2705,2705,1513
20230906,125500,1030407700,2705,2705,2705,2705,772
20230906,125400,1028319440,2700,2700,2700,2700,675
20230906,125300,1026496940,2700,2700,2700,2700,1388
20230906,125200,1022749340,2700,2700,2700,2700,534
20230906,125100,1021307540,2700,2700,2700,2700,1242
20230906,125000,1017954140,2700,2700,2700,2700,513
20230906,124900,1016569040,2700,2695,2700,2695,1781
20230906,124800,1011760590,2700,2700,2700,2695,2294
20230906,124700,1005571790,2700,2700,2700,2700,735
20230906,124600,1003587290,2700,2700,2700,2695,1027
20230906,124500,1000814490,2700,2700,2700,2700,30
20230906,124400,1000733490,2700,2695,2700,2695,1437
20230906,124300,996853690,2695,2695,2695,2695,1923
20230906,124200,991671205,2700,2700,2700,2700,715
20230906,124100,989740705,2695,2695,2695,2695,512
20230906,124000,988360865,2700,2700,2705,2700,2980
20230906,123900,980307045,2700,2705,2705,2700,404
20230906,123800,979214930,2705,2705,2705,2705,2628
20230906,123700,972106190,2705,2700,2705,2700,1980
20230906,123600,966750835,2700,2700,2700,2700,506
20230906,123500,965384635,2700,2700,2700,2700,412
20230906,123400,964272235,2700,2705,2705,2700,2081
20230906,123300,958646945,2700,2700,2700,2700,20
20230906,123200,958592945,2695,2700,2700,2695,6376
20230906,123100,941385245,2700,2700,2700,2700,1186
20230906,123000,938183045,2700,2700,2700,2700,1334
20230906,122900,934581245,2700,2700,2700,2695,1090
20230906,122800,931639245,2700,2700,2700,2700,960
20230906,122700,929047245,2695,2700,2700,2695,2501
20230906,122600,922307045,2700,2700,2700,2700,8059
20230906,122500,900547745,2700,2700,2700,2700,2279
20230906,122400,894394445,2700,2700,2700,2700,835
20230906,122300,892139945,2700,2700,2700,2700,342
20230906,122200,891216545,2700,2700,2700,2700,525
20230906,122100,889799045,2695,2695,2695,2690,6263
20230906,122000,872921725,2695,2695,2695,2695,0
20230906,121900,872921725,2695,2695,2695,2690,1747
20230906,121800,868222240,2695,2695,2695,2690,7491
20230906,121700,848034020,2695,2695,2695,2695,2207
20230906,121600,842086155,2690,2690,2690,2690,1211
20230906,121500,838828565,2690,2690,2690,2685,900
20230906,121400,836408065,2690,2690,2690,2690,760
20230906,121300,834363665,2690,2690,2690,2690,913
20230906,121200,831907695,2690,2690,2695,2690,2129
20230906,121100,826176165,2690,2690,2690,2685,2569
20230906,121000,819265580,2690,2695,2695,2690,1361
20230906,120900,815600375,2695,2695,2695,2695,1924
20230906,120800,810415195,2700,2700,2700,2695,1000
20230906,120700,807715695,2700,2700,2700,2700,426
20230906,120600,806565495,2695,2700,2700,2695,1392
20230906,120500,802807225,2700,2700,2700,2700,332
20230906,120400,801910825,2700,2695,2700,2695,1468
20230906,120300,797952475,2700,2700,2700,2700,1526
20230906,120200,793832275,2700,2705,2705,2700,997
20230906,120100,791140125,2705,2705,2705,2705,1281
20230906,120000,787675020,2705,2705,2705,2705,801
20230906,115900,785508315,2700,2700,2705,2700,10757
20230906,115800,756464410,2700,2700,2700,2700,2693
20230906,115700,749193310,2700,2700,2700,2700,1317
20230906,115600,745637410,2695,2700,2700,2695,252
20230906,115500,744957060,2700,2700,2700,2700,2689
20230906,115400,737696760,2700,2695,2700,2695,7188
20230906,115300,718289660,2695,2700,2700,2695,995
20230906,115200,715603210,2700,2695,2700,2695,1263
20230906,115100,712195210,2695,2700,2700,2695,1052
20230906,115000,709356735,2700,2700,2700,2700,1382
20230906,114900,705625335,2695,2695,2695,2695,127
20230906,114800,705283070,2695,2690,2695,2685,17379
20230906,114700,658486380,2690,2690,2690,2690,0
20230906,114600,658486380,2690,2690,2690,2690,340
20230906,114500,657571780,2680,2690,2690,2680,933
20230906,114400,655065050,2690,2690,2690,2690,810
20230906,114300,652886150,2690,2690,2690,2680,1361
20230906,114200,649230620,2690,2685,2690,2685,2322
20230906,114100,642990865,2685,2685,2690,2680,181
20230906,114000,642505315,2685,2685,2685,2685,1386
20230906,113900,638783905,2685,2685,2685,2680,674
20230906,113800,636974990,2680,2675,2680,2675,6015
20230906,113700,620877880,2675,2675,2675,2675,1814
20230906,113600,616025430,2675,2675,2675,2675,1604
20230906,113500,611734730,2675,2670,2675,2670,2281
20230906,113400,605635730,2670,2670,2670,2670,118
20230906,113300,605320670,2670,2670,2670,2670,685
20230906,113200,603491720,2670,2670,2670,2670,2112
20230906,113100,597852680,2670,2670,2670,2670,1
20230906,113000,597850010,2665,2665,2665,2665,0
20230906,112900,597850010,2665,2665,2665,2665,677
20230906,112800,596045805,2665,2665,2665,2665,50
20230906,112700,595912555,2670,2670,2670,2670,535
20230906,112600,594484105,2670,2675,2675,2670,17
20230906,112500,594438705,2665,2670,2670,2665,4238
20230906,112400,583132590,2670,2675,2675,2670,448
20230906,112300,581934195,2670,2670,2670,2670,25
20230906,112200,581867445,2670,2670,2670,2670,1157
20230906,112100,578778255,2670,2670,2670,2670,0
20230906,112000,578778255,2670,2670,2670,2670,89
20230906,111900,578540625,2670,2670,2670,2670,2394
20230906,111800,572148645,2670,2670,2670,2670,77
20230906,111700,571943055,2665,2665,2665,2665,79
20230906,111600,571732520,2665,2665,2665,2665,3078
20230906,111500,563529650,2665,2670,2670,2665,1540
20230906,111400,559425450,2665,2665,2665,2665,0
20230906,111300,559425450,2665,2665,2665,2665,0
20230906,111200,559425450,2665,2665,2665,2665,900
20230906,111100,557026950,2665,2665,2665,2665,302
20230906,111000,556222120,2665,2665,2670,2665,2506
20230906,110900,549540640,2665,2675,2675,2665,968
20230906,110800,546956125,2675,2670,2675,2670,122
20230906,110700,546630075,2670,2670,2670,2670,566
20230906,110600,545118855,2670,2670,2670,2665,210
20230906,110500,544558205,2670,2670,2675,2670,4541
20230906,110400,532433725,2670,2670,2670,2670,127
20230906,110300,532094635,2675,2670,2675,2670,2900
20230906,110200,524351135,2670,2675,2675,2670,1459
20230906,110100,520453310,2670,2670,2670,2670,507
20230906,110000,519099620,2675,2675,2675,2675,535
20230906,105900,517668495,2675,2675,2675,2675,445
20230906,105800,516478120,2670,2675,2675,2670,69
20230906,105700,516293780,2675,2675,2675,2670,2438
20230906,105600,509781700,2675,2675,2675,2670,55
20230906,105500,509634770,2670,2670,2675,2670,3559
20230906,105400,500128490,2675,2675,2675,2675,114
20230906,105300,499823540,2675,2675,2675,2675,251
20230906,105200,499152115,2675,2675,2675,2675,12
20230906,105100,499120015,2670,2670,2670,2670,1192
20230906,105000,495937375,2670,2675,2675,2670,988
20230906,104900,493299355,2675,2675,2675,2670,2010
20230906,104800,487931115,2675,2675,2675,2675,14
20230906,104700,487893665,2675,2670,2675,2670,1832
20230906,104600,483001610,2675,2675,2675,2675,18
20230906,104500,482953460,2675,2670,2675,2670,1683
20230906,104400,478459680,2670,2675,2675,2670,1385
20230906,104300,474759805,2675,2675,2675,2675,0
20230906,104200,474759805,2675,2675,2675,2675,466
20230906,104100,473513255,2675,2675,2675,2675,13
20230906,104000,473478480,2675,2675,2675,2675,50
20230906,103900,473344730,2675,2675,2675,2675,314
20230906,103800,472504780,2675,2675,2675,2675,51
20230906,103700,472368355,2670,2675,2675,2670,14
20230906,103600,472330910,2675,2675,2675,2675,2
20230906,103500,472325560,2675,2675,2675,2675,151
20230906,103400,471921635,2675,2675,2675,2675,4
20230906,103300,471910935,2675,2675,2675,2675,131
20230906,103200,471560510,2675,2675,2675,2675,1
20230906,103100,471557835,2675,2675,2675,2675,13
20230906,103000,471523060,2675,2675,2675,2675,935
20230906,102900,469021935,2675,2675,2675,2670,914
20230906,102800,466579485,2675,2675,2675,2675,1
20230906,102700,466576810,2675,2675,2675,2675,13
20230906,102600,466542035,2675,2675,2675,2675,21
20230906,102500,466485860,2675,2675,2675,2675,67
20230906,102400,466306635,2675,2670,2675,2670,219
20230906,102300,465721810,2675,2670,2675,2670,311
20230906,102200,464891385,2670,2675,2675,2670,614
20230906,102100,463251935,2670,2670,2675,2670,790
20230906,102000,461141085,2670,2675,2675,2670,14
20230906,101900,461103640,2670,2675,2675,2670,125
20230906,101800,460769660,2675,2675,2675,2675,12
20230906,101700,460737560,2675,2675,2675,2675,0
20230906,101600,460737560,2675,2675,2675,2675,148
20230906,101500,460341660,2675,2670,2675,2670,932
20230906,101400,457852060,2675,2670,2675,2670,1140
20230906,101300,454803040,2675,2670,2675,2670,711
20230906,101200,452904615,2670,2670,2675,2665,1471
20230906,101100,448975380,2670,2670,2670,2665,7116
20230906,101000,429978250,2675,2675,2675,2670,113
20230906,100900,429676475,2675,2675,2675,2670,323
20230906,100800,428814000,2675,2670,2675,2670,859
20230906,100700,426519385,2675,2675,2675,2670,188
20230906,100600,426017405,2675,2675,2675,2675,2002
20230906,100500,420662055,2670,2675,2675,2670,1623
20230906,100400,416320565,2675,2675,2675,2670,119
20230906,100300,416002330,2670,2675,2680,2670,4412
20230906,100200,404222225,2675,2670,2675,2670,2452
20230906,100100,397667945,2675,2675,2675,2675,113
20230906,100000,397365670,2675,2675,2675,2670,1201
20230906,095900,394157995,2675,2675,2675,2675,2671
20230906,095800,387013070,2675,2680,2680,2670,1032
20230906,095700,384253930,2680,2680,2680,2680,13
20230906,095600,384219090,2680,2680,2680,2680,221
20230906,095500,383626810,2680,2685,2685,2680,21
20230906,095400,383570525,2685,2675,2685,2675,991
20230906,095300,380919590,2675,2670,2675,2670,4941
20230906,095200,367710860,2670,2670,2670,2670,20
20230906,095100,367657460,2675,2675,2675,2675,422
20230906,095000,366528610,2675,2675,2675,2675,25
20230906,094900,366461735,2675,2675,2675,2675,22
20230906,094800,366402885,2675,2675,2675,2675,62
20230906,094700,366237035,2675,2675,2675,2675,60
20230906,094600,366076535,2675,2675,2675,2675,32
20230906,094500,365990935,2675,2675,2675,2675,61
20230906,094400,365827760,2675,2675,2675,2670,65
20230906,094300,365653925,2675,2675,2675,2670,4494
20230906,094200,353652735,2675,2670,2675,2670,549
20230906,094100,352186190,2675,2675,2675,2675,8
20230906,094000,352164790,2670,2675,2675,2670,2712
20230906,093900,344917525,2675,2680,2680,2675,12
20230906,093800,344885370,2680,2680,2680,2680,17
20230906,093700,344839810,2675,2680,2685,2675,6596
20230906,093600,327192340,2680,2680,2685,2680,784
20230906,093500,325087675,2680,2685,2685,2680,1752
20230906,093400,320391355,2685,2685,2685,2680,34
20230906,093300,320300110,2685,2685,2685,2685,516
20230906,093200,318914650,2685,2685,2685,2680,1023
20230906,093100,316170395,2685,2685,2685,2675,2951
20230906,093000,308269675,2685,2680,2685,2680,106
20230906,092900,307985500,2685,2685,2685,2685,20
20230906,092800,307931800,2690,2680,2690,2680,1512
20230906,092700,303869610,2685,2690,2690,2680,1688
20230906,092600,299342000,2680,2690,2690,2680,200
20230906,092500,298804250,2680,2680,2685,2680,1384
20230906,092400,295094630,2690,2690,2690,2690,217
20230906,092300,294510900,2680,2690,2690,2680,797
20230906,092200,292371970,2680,2680,2680,2675,2121
20230906,092100,286688050,2675,2680,2680,2675,390
20230906,092000,285644785,2675,2680,2680,2675,99
20230906,091900,285379710,2680,2680,2680,2675,12
20230906,091800,285347595,2675,2675,2675,2675,2020
20230906,091700,279944095,2680,2680,2680,2680,3942
20230906,091600,269379535,2680,2680,2680,2680,187
20230906,091500,268878375,2680,2690,2690,2680,1673
20230906,091400,264390985,2695,2680,2695,2680,1146
20230906,091300,261319675,2680,2680,2695,2680,1729
20230906,091200,256685925,2680,2690,2695,2675,708
20230906,091100,254789290,2690,2675,2695,2675,799
20230906,091000,252643730,2680,2700,2700,2675,4735
20230906,090900,239957190,2680,2680,2680,2680,246
20230906,090800,239297910,2680,2690,2700,2680,839
20230906,090700,237039615,2690,2685,2705,2685,3772
20230906,090600,226884680,2680,2680,2680,2675,8910
20230906,090500,203035635,2680,2680,2680,2680,1749
20230906,090400,198348315,2685,2680,2685,2675,3918
20230906,090300,187850900,2680,2670,2680,2670,11496
20230906,090200,157101065,2665,2675,2675,2645,25248
20230906,090100,89890175,2680,2685,2685,2670,4801
20230906,090000,77058230,2685,2710,2710,2685,25812