stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201300,1620445335,2660,2660,2660,2660,19672
20230901,201200,1620445335,2660,2660,2660,2660,0
20230901,201100,1620445335,2660,2660,2660,2660,0
20230901,201000,1620445335,2660,2660,2660,2660,0
20230901,200900,1620445335,2660,2660,2660,2660,0
20230901,200800,1620445335,2660,2660,2660,2660,0
20230901,200700,1620445335,2660,2660,2660,2660,0
20230901,200600,1620445335,2660,2660,2660,2660,0
20230901,200500,1620445335,2660,2660,2660,2660,0
20230901,200400,1620445335,2660,2660,2660,2660,0
20230901,200300,1620445335,2660,2660,2660,2660,0
20230901,200200,1620445335,2660,2660,2660,2660,0
20230901,200100,1620445335,2660,2660,2660,2660,0
20230901,200000,1620445335,2660,2660,2660,2660,0
20230901,195900,1620445335,2660,2660,2660,2660,0
20230901,195800,1620445335,2660,2660,2660,2660,0
20230901,195700,1620445335,2660,2660,2660,2660,0
20230901,195600,1620445335,2660,2660,2660,2660,0
20230901,195500,1620445335,2660,2660,2660,2660,0
20230901,195400,1620445335,2660,2660,2660,2660,0
20230901,195300,1620445335,2660,2660,2660,2660,0
20230901,195200,1620445335,2660,2660,2660,2660,0
20230901,195100,1620445335,2660,2660,2660,2660,0
20230901,195000,1620445335,2660,2660,2660,2660,0
20230901,194900,1620445335,2660,2660,2660,2660,0
20230901,194800,1620445335,2660,2660,2660,2660,0
20230901,194700,1620445335,2660,2660,2660,2660,0
20230901,194600,1620445335,2660,2660,2660,2660,0
20230901,194500,1620445335,2660,2660,2660,2660,0
20230901,194400,1620445335,2660,2660,2660,2660,0
20230901,194300,1620445335,2660,2660,2660,2660,19672
20230901,194200,1620445335,2660,2660,2660,2660,0
20230901,194100,1620445335,2660,2660,2660,2660,0
20230901,194000,1620445335,2660,2660,2660,2660,0
20230901,193900,1620445335,2660,2660,2660,2660,0
20230901,193800,1620445335,2660,2660,2660,2660,0
20230901,193700,1620445335,2660,2660,2660,2660,0
20230901,193600,1620445335,2660,2660,2660,2660,0
20230901,193500,1620445335,2660,2660,2660,2660,0
20230901,193400,1620445335,2660,2660,2660,2660,0
20230901,193300,1620445335,2660,2660,2660,2660,0
20230901,193200,1620445335,2660,2660,2660,2660,0
20230901,193100,1620445335,2660,2660,2660,2660,0
20230901,193000,1620445335,2660,2660,2660,2660,0
20230901,192900,1620445335,2660,2660,2660,2660,0
20230901,192800,1620445335,2660,2660,2660,2660,0
20230901,192700,1620445335,2660,2660,2660,2660,0
20230901,192600,1620445335,2660,2660,2660,2660,0
20230901,192500,1620445335,2660,2660,2660,2660,0
20230901,192400,1620445335,2660,2660,2660,2660,0
20230901,192300,1620445335,2660,2660,2660,2660,0
20230901,192200,1620445335,2660,2660,2660,2660,0
20230901,192100,1620445335,2660,2660,2660,2660,0
20230901,192000,1620445335,2660,2660,2660,2660,0
20230901,191900,1620445335,2660,2660,2660,2660,0
20230901,191800,1620445335,2660,2660,2660,2660,0
20230901,191700,1620445335,2660,2660,2660,2660,0
20230901,191600,1620445335,2660,2660,2660,2660,0
20230901,191500,1620445335,2660,2660,2660,2660,0
20230901,191400,1620445335,2660,2660,2660,2660,0
20230901,191300,1620445335,2660,2660,2660,2660,19672
20230901,191200,1620445335,2660,2660,2660,2660,0
20230901,191100,1620445335,2660,2660,2660,2660,0
20230901,191000,1620445335,2660,2660,2660,2660,0
20230901,190900,1620445335,2660,2660,2660,2660,0
20230901,190800,1620445335,2660,2660,2660,2660,0
20230901,190700,1620445335,2660,2660,2660,2660,0
20230901,190600,1620445335,2660,2660,2660,2660,0
20230901,190500,1620445335,2660,2660,2660,2660,0
20230901,190400,1620445335,2660,2660,2660,2660,0
20230901,190300,1620445335,2660,2660,2660,2660,0
20230901,190200,1620445335,2660,2660,2660,2660,0
20230901,190100,1620445335,2660,2660,2660,2660,0
20230901,190000,1620445335,2660,2660,2660,2660,0
20230901,185900,1620445335,2660,2660,2660,2660,0
20230901,185800,1620445335,2660,2660,2660,2660,0
20230901,185700,1620445335,2660,2660,2660,2660,0
20230901,185600,1620445335,2660,2660,2660,2660,0
20230901,185500,1620445335,2660,2660,2660,2660,0
20230901,185400,1620445335,2660,2660,2660,2660,0
20230901,185300,1620445335,2660,2660,2660,2660,0
20230901,185200,1620445335,2660,2660,2660,2660,0
20230901,185100,1620445335,2660,2660,2660,2660,0
20230901,185000,1620445335,2660,2660,2660,2660,0
20230901,184900,1620445335,2660,2660,2660,2660,0
20230901,184800,1620445335,2660,2660,2660,2660,0
20230901,184700,1620445335,2660,2660,2660,2660,0
20230901,184600,1620445335,2660,2660,2660,2660,0
20230901,184500,1620445335,2660,2660,2660,2660,0
20230901,184400,1620445335,2660,2660,2660,2660,0
20230901,184300,1620445335,2660,2660,2660,2660,19672
20230901,184200,1620445335,2660,2660,2660,2660,0
20230901,184100,1620445335,2660,2660,2660,2660,0
20230901,184000,1620445335,2660,2660,2660,2660,0
20230901,183900,1620445335,2660,2660,2660,2660,0
20230901,183800,1620445335,2660,2660,2660,2660,0
20230901,183700,1620445335,2660,2660,2660,2660,0
20230901,183600,1620445335,2660,2660,2660,2660,0
20230901,183500,1620445335,2660,2660,2660,2660,0
20230901,183400,1620445335,2660,2660,2660,2660,0
20230901,183300,1620445335,2660,2660,2660,2660,0
20230901,183200,1620445335,2660,2660,2660,2660,0
20230901,183100,1620445335,2660,2660,2660,2660,0
20230901,183000,1620445335,2660,2660,2660,2660,0
20230901,182900,1620445335,2660,2660,2660,2660,0
20230901,182800,1620445335,2660,2660,2660,2660,0
20230901,182700,1620445335,2660,2660,2660,2660,0
20230901,182600,1620445335,2660,2660,2660,2660,0
20230901,182500,1620445335,2660,2660,2660,2660,0
20230901,182400,1620445335,2660,2660,2660,2660,0
20230901,182300,1620445335,2660,2660,2660,2660,0
20230901,182200,1620445335,2660,2660,2660,2660,0
20230901,182100,1620445335,2660,2660,2660,2660,0
20230901,182000,1620445335,2660,2660,2660,2660,0
20230901,181900,1620445335,2660,2660,2660,2660,0
20230901,181800,1620445335,2660,2660,2660,2660,0
20230901,181700,1620445335,2660,2660,2660,2660,0
20230901,181600,1620445335,2660,2660,2660,2660,0
20230901,181500,1620445335,2660,2660,2660,2660,0
20230901,181400,1620445335,2660,2660,2660,2660,0
20230901,181300,1620445335,2660,2660,2660,2660,19672
20230901,181200,1620445335,2660,2660,2660,2660,0
20230901,181100,1620445335,2660,2660,2660,2660,0
20230901,181000,1620445335,2660,2660,2660,2660,0
20230901,180900,1620445335,2660,2660,2660,2660,0
20230901,180800,1620445335,2660,2660,2660,2660,0
20230901,180700,1620445335,2660,2660,2660,2660,0
20230901,180600,1620445335,2660,2660,2660,2660,0
20230901,180500,1620445335,2660,2660,2660,2660,0
20230901,180400,1620445335,2660,2660,2660,2660,0
20230901,180300,1620445335,2660,2660,2660,2660,0
20230901,180200,1620445335,2660,2660,2660,2660,0
20230901,180100,1620445335,2660,2660,2660,2660,0
20230901,180000,1620445335,2660,2660,2660,2660,0
20230901,175900,1620445335,2660,2660,2660,2660,0
20230901,175800,1620445335,2660,2660,2660,2660,0
20230901,175700,1620445335,2660,2660,2660,2660,0
20230901,175600,1620445335,2660,2660,2660,2660,0
20230901,175500,1620445335,2660,2660,2660,2660,0
20230901,175400,1620445335,2660,2660,2660,2660,0
20230901,175300,1620445335,2660,2660,2660,2660,0
20230901,175200,1620445335,2660,2660,2660,2660,0
20230901,175100,1620445335,2660,2660,2660,2660,0
20230901,175000,1620445335,2660,2660,2660,2660,0
20230901,174900,1620445335,2660,2660,2660,2660,0
20230901,174800,1620445335,2660,2660,2660,2660,0
20230901,174700,1620445335,2660,2660,2660,2660,0
20230901,174600,1620445335,2660,2660,2660,2660,0
20230901,174500,1620445335,2660,2660,2660,2660,0
20230901,174400,1620445335,2660,2660,2660,2660,0
20230901,174300,1620445335,2660,2660,2660,2660,19672
20230901,174200,1620445335,2660,2660,2660,2660,0
20230901,174100,1620445335,2660,2660,2660,2660,0
20230901,174000,1620445335,2660,2660,2660,2660,0
20230901,173900,1620445335,2660,2660,2660,2660,0
20230901,173800,1620445335,2660,2660,2660,2660,0
20230901,173700,1620445335,2660,2660,2660,2660,0
20230901,173600,1620445335,2660,2660,2660,2660,0
20230901,173500,1620445335,2660,2660,2660,2660,0
20230901,173400,1620445335,2660,2660,2660,2660,0
20230901,173300,1620445335,2660,2660,2660,2660,0
20230901,173200,1620445335,2660,2660,2660,2660,0
20230901,173100,1620445335,2660,2660,2660,2660,0
20230901,173000,1620445335,2660,2660,2660,2660,0
20230901,172900,1620445335,2660,2660,2660,2660,0
20230901,172800,1620445335,2660,2660,2660,2660,0
20230901,172700,1620445335,2660,2660,2660,2660,0
20230901,172600,1620445335,2660,2660,2660,2660,0
20230901,172500,1620445335,2660,2660,2660,2660,0
20230901,172400,1620445335,2660,2660,2660,2660,0
20230901,172300,1620445335,2660,2660,2660,2660,0
20230901,172200,1620445335,2660,2660,2660,2660,0
20230901,172100,1620445335,2660,2660,2660,2660,0
20230901,172000,1620445335,2660,2660,2660,2660,0
20230901,171900,1620445335,2660,2660,2660,2660,0
20230901,171800,1620445335,2660,2660,2660,2660,0
20230901,171700,1620445335,2660,2660,2660,2660,0
20230901,171600,1620445335,2660,2660,2660,2660,0
20230901,171500,1620445335,2660,2660,2660,2660,0
20230901,171400,1620445335,2660,2660,2660,2660,0
20230901,171300,1620445335,2660,2660,2660,2660,19672
20230901,171200,1620445335,2660,2660,2660,2660,0
20230901,171100,1620445335,2660,2660,2660,2660,0
20230901,171000,1620445335,2660,2660,2660,2660,0
20230901,170900,1620445335,2660,2660,2660,2660,0
20230901,170800,1620445335,2660,2660,2660,2660,0
20230901,170700,1620445335,2660,2660,2660,2660,0
20230901,170600,1620445335,2660,2660,2660,2660,0
20230901,170500,1620445335,2660,2660,2660,2660,0
20230901,170400,1620445335,2660,2660,2660,2660,0
20230901,170300,1620445335,2660,2660,2660,2660,0
20230901,170200,1620445335,2660,2660,2660,2660,0
20230901,170100,1620445335,2660,2660,2660,2660,0
20230901,170000,1620445335,2660,2660,2660,2660,0
20230901,165900,1620445335,2660,2660,2660,2660,0
20230901,165800,1620445335,2660,2660,2660,2660,0
20230901,165700,1620445335,2660,2660,2660,2660,0
20230901,165600,1620445335,2660,2660,2660,2660,0
20230901,165500,1620445335,2660,2660,2660,2660,0
20230901,165400,1620445335,2660,2660,2660,2660,0
20230901,165300,1620445335,2660,2660,2660,2660,0
20230901,165200,1620445335,2660,2660,2660,2660,0
20230901,165100,1620445335,2660,2660,2660,2660,0
20230901,165000,1620445335,2660,2660,2660,2660,0
20230901,164900,1620445335,2660,2660,2660,2660,0
20230901,164800,1620445335,2660,2660,2660,2660,0
20230901,164700,1620445335,2660,2660,2660,2660,0
20230901,164600,1620445335,2660,2660,2660,2660,0
20230901,164500,1620445335,2660,2660,2660,2660,0
20230901,164400,1620445335,2660,2660,2660,2660,0
20230901,164300,1620445335,2660,2660,2660,2660,19672
20230901,164200,1620445335,2660,2660,2660,2660,0
20230901,164100,1620445335,2660,2660,2660,2660,0
20230901,164000,1620445335,2660,2660,2660,2660,0
20230901,163900,1620445335,2660,2660,2660,2660,0
20230901,163800,1620445335,2660,2660,2660,2660,0
20230901,163700,1620445335,2660,2660,2660,2660,0
20230901,163600,1620445335,2660,2660,2660,2660,0
20230901,163500,1620445335,2660,2660,2660,2660,0
20230901,163400,1620445335,2660,2660,2660,2660,0
20230901,163300,1620445335,2660,2660,2660,2660,0
20230901,163200,1620445335,2660,2660,2660,2660,0
20230901,163100,1620445335,2660,2660,2660,2660,0
20230901,163000,1620445335,2660,2660,2660,2660,0
20230901,162900,1620445335,2660,2660,2660,2660,0
20230901,162800,1620445335,2660,2660,2660,2660,0
20230901,162700,1620445335,2660,2660,2660,2660,0
20230901,162600,1620445335,2660,2660,2660,2660,0
20230901,162500,1620445335,2660,2660,2660,2660,0
20230901,162400,1620445335,2660,2660,2660,2660,0
20230901,162300,1620445335,2660,2660,2660,2660,0
20230901,162200,1620445335,2660,2660,2660,2660,0
20230901,162100,1620445335,2660,2660,2660,2660,0
20230901,162000,1620445335,2660,2660,2660,2660,0
20230901,161900,1620445335,2660,2660,2660,2660,0
20230901,161800,1620445335,2660,2660,2660,2660,0
20230901,161700,1620445335,2660,2660,2660,2660,0
20230901,161600,1620445335,2660,2660,2660,2660,0
20230901,161500,1620445335,2660,2660,2660,2660,0
20230901,161400,1620445335,2660,2660,2660,2660,0
20230901,161300,1620445335,2660,2660,2660,2660,19672
20230901,161200,1620445335,2660,2660,2660,2660,0
20230901,161100,1620445335,2660,2660,2660,2660,0
20230901,161000,1620445335,2660,2660,2660,2660,0
20230901,160900,1620445335,2660,2660,2660,2660,0
20230901,160800,1620445335,2660,2660,2660,2660,0
20230901,160700,1620445335,2660,2660,2660,2660,0
20230901,160600,1620445335,2660,2660,2660,2660,0
20230901,160500,1620445335,2660,2660,2660,2660,0
20230901,160400,1620445335,2660,2660,2660,2660,0
20230901,160300,1620445335,2660,2660,2660,2660,0
20230901,160200,1620445335,2660,2660,2660,2660,0
20230901,160100,1620445335,2660,2660,2660,2660,0
20230901,160000,1620445335,2660,2660,2660,2660,0
20230901,155900,1620445335,2660,2660,2660,2660,0
20230901,155800,1620445335,2660,2660,2660,2660,0
20230901,155700,1620445335,2660,2660,2660,2660,0
20230901,155600,1620445335,2660,2660,2660,2660,0
20230901,155500,1620445335,2660,2660,2660,2660,0
20230901,155400,1620445335,2660,2660,2660,2660,0
20230901,155300,1620445335,2660,2660,2660,2660,0
20230901,155200,1620445335,2660,2660,2660,2660,0
20230901,155100,1620445335,2660,2660,2660,2660,0
20230901,155000,1620445335,2660,2660,2660,2660,0
20230901,154900,1620445335,2660,2660,2660,2660,0
20230901,154800,1620445335,2660,2660,2660,2660,0
20230901,154700,1620445335,2660,2660,2660,2660,0
20230901,154600,1620445335,2660,2660,2660,2660,0
20230901,154500,1620445335,2660,2660,2660,2660,0
20230901,154400,1620445335,2660,2660,2660,2660,0
20230901,154300,1620445335,2660,2660,2660,2660,19672
20230901,154200,1620445335,2660,2660,2660,2660,0
20230901,154100,1620445335,2660,2660,2660,2660,0
20230901,154000,1620445335,2660,2660,2660,2660,0
20230901,153900,1620445335,2660,2660,2660,2660,0
20230901,153800,1620445335,2660,2660,2660,2660,0
20230901,153700,1620445335,2660,2660,2660,2660,0
20230901,153600,1620445335,2660,2660,2660,2660,0
20230901,153500,1620445335,2660,2660,2660,2660,0
20230901,153400,1620445335,2660,2660,2660,2660,0
20230901,153300,1620445335,2660,2660,2660,2660,0
20230901,153200,1620445335,2660,2660,2660,2660,0
20230901,153100,1620445335,2660,2660,2660,2660,0
20230901,153000,1620445335,2660,2660,2660,2660,19672
20230901,152900,1568117815,2660,2660,2660,2660,0
20230901,152800,1568117815,2660,2660,2660,2660,0
20230901,152700,1568117815,2660,2660,2660,2660,0
20230901,152600,1568117815,2660,2660,2660,2660,0
20230901,152500,1568117815,2660,2660,2660,2660,0
20230901,152400,1568117815,2660,2660,2660,2660,0
20230901,152300,1568117815,2660,2660,2660,2660,0
20230901,152200,1568117815,2660,2660,2660,2660,0
20230901,152100,1568117815,2660,2660,2660,2660,0
20230901,152000,1568117815,2660,2660,2660,2660,0
20230901,151900,1568117815,2660,2655,2660,2655,2153
20230901,151800,1562393995,2655,2660,2660,2655,1282
20230901,151700,1558988010,2660,2660,2660,2655,669
20230901,151600,1557208970,2660,2665,2665,2655,1699
20230901,151500,1552689820,2665,2665,2665,2660,643
20230901,151400,1550977430,2665,2665,2665,2660,1115
20230901,151300,1548006030,2665,2660,2665,2660,80
20230901,151200,1547793225,2660,2660,2665,2660,14208
20230901,151100,1509951830,2660,2665,2665,2660,4015
20230901,151000,1499271820,2665,2665,2665,2665,38
20230901,150900,1499170550,2665,2660,2665,2660,4685
20230901,150800,1486707700,2660,2660,2665,2655,10253
20230901,150700,1459447120,2665,2665,2665,2660,2041
20230901,150600,1454008670,2665,2665,2665,2665,330
20230901,150500,1453129220,2660,2665,2665,2660,353
20230901,150400,1452188730,2670,2670,2670,2660,7135
20230901,150300,1433208280,2665,2665,2665,2660,1772
20230901,150200,1428486300,2660,2670,2670,2660,3255
20230901,150100,1419822540,2670,2665,2670,2665,3078
20230901,150000,1411606780,2670,2670,2670,2670,512
20230901,145900,1410239740,2670,2670,2670,2670,3233
20230901,145800,1401607630,2670,2660,2670,2660,219
20230901,145700,1401024700,2660,2670,2670,2660,2151
20230901,145600,1395289885,2670,2670,2670,2670,1323
20230901,145500,1391757475,2670,2665,2670,2665,105
20230901,145400,1391477625,2665,2665,2665,2665,1
20230901,145300,1391474960,2660,2660,2660,2660,0
20230901,145200,1391474960,2660,2660,2660,2660,6
20230901,145100,1391459000,2665,2665,2665,2665,216
20230901,145000,1390883360,2665,2665,2665,2660,224
20230901,144900,1390286405,2660,2665,2665,2660,1293
20230901,144800,1386843085,2660,2660,2660,2660,232
20230901,144700,1386225965,2665,2665,2665,2665,20
20230901,144600,1386172665,2670,2660,2670,2660,5500
20230901,144500,1371519470,2655,2660,2660,2655,234
20230901,144400,1370897055,2660,2665,2665,2660,708
20230901,144300,1369013100,2665,2660,2665,2660,875
20230901,144200,1366685575,2665,2660,2665,2660,1997
20230901,144100,1361372920,2670,2670,2670,2660,4914
20230901,144000,1348301600,2670,2670,2670,2670,1
20230901,143900,1348298930,2665,2670,2670,2665,1509
20230901,143800,1344275860,2665,2670,2670,2665,3430
20230901,143700,1335134905,2665,2665,2665,2665,80
20230901,143600,1334921705,2665,2665,2665,2665,550
20230901,143500,1333455955,2660,2660,2660,2660,0
20230901,143400,1333455955,2660,2660,2660,2660,900
20230901,143300,1331061955,2670,2670,2670,2670,5000
20230901,143200,1317711955,2655,2655,2655,2655,146
20230901,143100,1317324325,2655,2670,2670,2655,11196
20230901,143000,1287597535,2655,2660,2660,2655,320
20230901,142900,1286747685,2655,2665,2665,2655,26637
20230901,142800,1215906810,2665,2670,2670,2665,361
20230901,142700,1214944740,2670,2675,2675,2670,464
20230901,142600,1213705755,2675,2675,2675,2675,5
20230901,142500,1213692380,2675,2675,2675,2675,21
20230901,142400,1213636205,2675,2670,2675,2670,193
20230901,142300,1213120430,2670,2670,2670,2670,0
20230901,142200,1213120430,2670,2670,2670,2665,1142
20230901,142100,1210073275,2665,2665,2665,2665,1
20230901,142000,1210070610,2670,2670,2675,2670,8
20230901,141900,1210049240,2670,2665,2670,2665,1803
20230901,141800,1205244230,2665,2665,2670,2665,1486
20230901,141700,1201283665,2665,2665,2665,2665,0
20230901,141600,1201283665,2665,2670,2670,2665,4361
20230901,141500,1189660700,2670,2670,2670,2670,15
20230901,141400,1189620650,2670,2670,2670,2670,51
20230901,141300,1189484480,2665,2665,2665,2665,10
20230901,141200,1189457830,2665,2670,2670,2665,368
20230901,141100,1188476610,2670,2670,2670,2670,0
20230901,141000,1188476610,2670,2670,2670,2670,2
20230901,140900,1188471270,2665,2665,2665,2665,1228
20230901,140800,1185198650,2670,2670,2670,2670,101
20230901,140700,1184928980,2665,2670,2670,2665,7250
20230901,140600,1165571525,2675,2675,2675,2675,12
20230901,140500,1165539425,2675,2675,2675,2675,4
20230901,140400,1165528725,2675,2675,2675,2670,191
20230901,140300,1165018300,2670,2670,2670,2670,0
20230901,140200,1165018300,2670,2670,2670,2670,646
20230901,140100,1163293480,2670,2670,2670,2670,2338
20230901,140000,1157051020,2670,2670,2670,2670,0
20230901,135900,1157051020,2670,2670,2670,2670,597
20230901,135800,1155457030,2670,2670,2670,2670,57
20230901,135700,1155304840,2670,2670,2670,2670,683
20230901,135600,1153481230,2670,2670,2670,2670,1
20230901,135500,1153478560,2670,2670,2670,2670,0
20230901,135400,1153478560,2670,2670,2670,2670,1520
20230901,135300,1149420160,2675,2675,2675,2675,0
20230901,135200,1149420160,2675,2675,2675,2675,263
20230901,135100,1148716635,2675,2665,2675,2665,87
20230901,135000,1148484380,2675,2675,2675,2675,107
20230901,134900,1148198155,2665,2670,2670,2665,1684
20230901,134800,1143709280,2670,2670,2670,2670,1818
20230901,134700,1138855220,2675,2675,2675,2675,702
20230901,134600,1136977370,2675,2675,2675,2675,300
20230901,134500,1136174870,2675,2675,2675,2675,1
20230901,134400,1136172195,2670,2670,2670,2670,0
20230901,134300,1136172195,2670,2670,2670,2670,1000
20230901,134200,1133502195,2670,2670,2670,2670,0
20230901,134100,1133502195,2670,2675,2675,2670,26
20230901,134000,1133432650,2675,2675,2675,2675,0
20230901,133900,1133432650,2675,2670,2675,2670,284
20230901,133800,1132673870,2675,2675,2675,2675,0
20230901,133700,1132673870,2675,2675,2675,2675,198
20230901,133600,1132144220,2680,2680,2680,2680,901
20230901,133500,1129729540,2680,2675,2680,2675,17
20230901,133400,1129684060,2675,2675,2675,2670,1054
20230901,133300,1126869610,2675,2675,2675,2675,1956
20230901,133200,1121637310,2675,2675,2675,2675,500
20230901,133100,1120299810,2675,2675,2675,2675,1227
20230901,133000,1117017585,2675,2675,2675,2675,769
20230901,132900,1114960510,2670,2670,2670,2670,0
20230901,132800,1114960510,2670,2670,2670,2670,54
20230901,132700,1114816330,2670,2670,2670,2670,1001
20230901,132600,1112143660,2670,2675,2675,2670,397
20230901,132500,1111083665,2670,2670,2670,2670,1190
20230901,132400,1107906365,2670,2670,2670,2670,574
20230901,132300,1106373785,2665,2665,2665,2665,0
20230901,132200,1106373785,2665,2670,2670,2665,340
20230901,132100,1105466165,2670,2670,2670,2670,30
20230901,132000,1105386065,2670,2675,2675,2670,1961
20230901,131900,1100150190,2675,2675,2675,2675,0
20230901,131800,1100150190,2675,2675,2675,2675,11
20230901,131700,1100120765,2675,2675,2675,2675,32
20230901,131600,1100035165,2675,2675,2675,2675,5
20230901,131500,1100021790,2670,2670,2670,2670,2
20230901,131400,1100016450,2670,2675,2675,2670,594
20230901,131300,1098430375,2675,2675,2675,2675,0
20230901,131200,1098430375,2675,2665,2675,2665,194
20230901,131100,1097912955,2665,2665,2665,2665,500
20230901,131000,1096580455,2665,2670,2670,2665,1216
20230901,130900,1093337480,2670,2670,2670,2665,710
20230901,130800,1091444780,2670,2670,2670,2670,100
20230901,130700,1091177780,2670,2670,2670,2670,150
20230901,130600,1090777280,2675,2670,2675,2670,5
20230901,130500,1090763910,2670,2670,2670,2670,0
20230901,130400,1090763910,2670,2670,2670,2670,379
20230901,130300,1089751980,2670,2670,2670,2670,0
20230901,130200,1089751980,2670,2665,2670,2665,6006
20230901,130100,1073745960,2670,2670,2670,2670,216
20230901,130000,1073169240,2675,2675,2675,2675,11
20230901,125900,1073139815,2675,2675,2675,2670,30
20230901,125800,1073059660,2670,2670,2670,2670,0
20230901,125700,1073059660,2670,2670,2670,2670,75
20230901,125600,1072859410,2670,2670,2670,2670,187
20230901,125500,1072360120,2670,2670,2670,2670,40
20230901,125400,1072253320,2680,2680,2680,2680,15
20230901,125300,1072213120,2680,2665,2680,2665,4281
20230901,125200,1060797915,2670,2665,2670,2665,2656
20230901,125100,1053708990,2670,2670,2670,2670,1044
20230901,125000,1050921510,2670,2670,2670,2670,1507
20230901,124900,1046897820,2670,2670,2670,2670,1519
20230901,124800,1042842090,2670,2665,2670,2665,13
20230901,124700,1042807430,2670,2670,2670,2670,0
20230901,124600,1042807430,2670,2670,2670,2670,600
20230901,124500,1041205430,2670,2670,2670,2670,43
20230901,124400,1041090620,2670,2665,2670,2665,352
20230901,124300,1040151040,2665,2665,2665,2665,0
20230901,124200,1040151040,2665,2665,2665,2665,0
20230901,124100,1040151040,2665,2665,2665,2665,71
20230901,124000,1039961825,2665,2670,2670,2665,88
20230901,123900,1039727265,2670,2670,2670,2670,0
20230901,123800,1039727265,2670,2670,2670,2670,0
20230901,123700,1039727265,2670,2670,2670,2670,12
20230901,123600,1039695225,2665,2665,2665,2665,0
20230901,123500,1039695225,2665,2665,2665,2665,0
20230901,123400,1039695225,2665,2665,2665,2665,0
20230901,123300,1039695225,2665,2665,2665,2665,19
20230901,123200,1039644590,2665,2665,2665,2665,300
20230901,123100,1038845090,2660,2660,2660,2660,100
20230901,123000,1038579090,2660,2665,2665,2660,52
20230901,122900,1038440760,2665,2665,2665,2665,19
20230901,122800,1038390125,2665,2665,2665,2665,591
20230901,122700,1036815110,2665,2665,2665,2665,3410
20230901,122600,1027727460,2665,2665,2665,2665,10
20230901,122500,1027700810,2665,2660,2665,2660,514
20230901,122400,1026331005,2665,2665,2665,2660,2529
20230901,122300,1019599270,2665,2665,2665,2665,113
20230901,122200,1019298125,2670,2670,2670,2670,0
20230901,122100,1019298125,2670,2670,2670,2670,0
20230901,122000,1019298125,2670,2670,2670,2670,5
20230901,121900,1019284775,2670,2665,2670,2665,358
20230901,121800,1018330690,2670,2665,2670,2665,550
20230901,121700,1016862440,2665,2665,2665,2665,2
20230901,121600,1016857110,2665,2665,2665,2665,110
20230901,121500,1016563960,2670,2670,2670,2670,1
20230901,121400,1016561290,2675,2665,2675,2665,3
20230901,121300,1016553275,2660,2665,2665,2660,16064
20230901,121200,973820120,2665,2675,2675,2665,4121
20230901,121100,962835125,2675,2685,2685,2675,1286
20230901,121000,959387645,2670,2670,2670,2670,0
20230901,120900,959387645,2670,2670,2670,2670,457
20230901,120800,958167455,2670,2670,2670,2665,1045
20230901,120700,955379805,2660,2660,2660,2660,0
20230901,120600,955379805,2660,2660,2660,2660,0
20230901,120500,955379805,2660,2670,2670,2660,551
20230901,120400,953911550,2670,2680,2680,2670,500
20230901,120300,952576460,2670,2670,2670,2670,0
20230901,120200,952576460,2670,2670,2670,2670,2
20230901,120100,952571120,2670,2670,2670,2670,66
20230901,120000,952394900,2670,2685,2685,2670,134
20230901,115900,952035620,2670,2670,2670,2670,69
20230901,115800,951851390,2670,2670,2670,2670,1094
20230901,115700,948930410,2665,2665,2665,2665,100
20230901,115600,948663910,2665,2665,2665,2665,1000
20230901,115500,945998910,2660,2660,2660,2660,0
20230901,115400,945998910,2660,2660,2660,2660,0
20230901,115300,945998910,2660,2660,2660,2660,1
20230901,115200,945996250,2660,2670,2670,2660,5603
20230901,115100,931074710,2670,2670,2670,2670,300
20230901,115000,930273710,2665,2665,2665,2665,0
20230901,114900,930273710,2665,2665,2665,2665,110
20230901,114800,929980560,2665,2665,2665,2665,0
20230901,114700,929980560,2665,2665,2665,2665,375
20230901,114600,928981185,2665,2665,2665,2665,0
20230901,114500,928981185,2665,2670,2670,2665,85
20230901,114400,928754490,2665,2670,2670,2665,2000
20230901,114300,923423390,2670,2670,2670,2670,2
20230901,114200,923418050,2670,2675,2675,2665,6030
20230901,114100,907331685,2675,2680,2680,2675,1089
20230901,114000,904413185,2680,2680,2680,2680,89
20230901,113900,904174665,2680,2680,2680,2680,205
20230901,113800,903625265,2670,2670,2670,2670,0
20230901,113700,903625265,2670,2670,2670,2670,0
20230901,113600,903625265,2670,2670,2670,2670,33
20230901,113500,903537155,2680,2680,2680,2680,0
20230901,113400,903537155,2680,2680,2680,2680,10
20230901,113300,903510355,2680,2670,2680,2670,74
20230901,113200,903312765,2670,2670,2670,2670,463
20230901,113100,902076555,2670,2670,2670,2670,0
20230901,113000,902076555,2670,2670,2670,2670,91
20230901,112900,901833585,2670,2670,2670,2670,9
20230901,112800,901809555,2665,2665,2665,2665,114
20230901,112700,901505745,2665,2665,2665,2665,5
20230901,112600,901492420,2665,2670,2670,2665,1986
20230901,112500,896199710,2670,2670,2670,2670,1
20230901,112400,896197040,2665,2665,2665,2665,0
20230901,112300,896197040,2665,2665,2665,2665,797
20230901,112200,894073035,2665,2665,2665,2665,253
20230901,112100,893398790,2670,2670,2670,2670,0
20230901,112000,893398790,2670,2670,2670,2670,20
20230901,111900,893345390,2670,2660,2670,2660,2413
20230901,111800,886908375,2660,2660,2660,2660,1480
20230901,111700,882971575,2660,2665,2665,2660,3609
20230901,111600,873355090,2665,2670,2670,2665,4241
20230901,111500,862036010,2670,2675,2675,2670,1573
20230901,111400,857835395,2680,2680,2680,2680,1
20230901,111300,857832715,2685,2675,2685,2675,1285
20230901,111200,854394340,2675,2680,2685,2675,3854
20230901,111100,844065600,2680,2680,2680,2680,2174
20230901,111000,838239280,2680,2680,2680,2680,448
20230901,110900,837038640,2685,2685,2685,2685,9
20230901,110800,837014475,2680,2675,2680,2675,1611
20230901,110700,832698495,2675,2675,2675,2675,101
20230901,110600,832428320,2675,2675,2675,2675,201
20230901,110500,831890645,2675,2675,2675,2675,600
20230901,110400,830285645,2675,2675,2675,2675,300
20230901,110300,829483145,2675,2675,2680,2675,337
20230901,110200,828581645,2675,2675,2675,2675,900
20230901,110100,826174145,2675,2680,2680,2675,800
20230901,110000,824034140,2675,2680,2685,2675,5472
20230901,105900,809388375,2680,2685,2685,2680,1136
20230901,105800,806343720,2680,2680,2680,2680,500
20230901,105700,805003720,2680,2680,2680,2680,1809
20230901,105600,800155600,2680,2675,2680,2675,323
20230901,105500,799291510,2675,2675,2680,2675,912
20230901,105400,796851900,2675,2675,2675,2675,959
20230901,105300,794286575,2675,2680,2680,2675,118
20230901,105200,793970835,2680,2680,2680,2680,37
20230901,105100,793871675,2675,2675,2675,2675,300
20230901,105000,793069175,2675,2680,2680,2675,3171
20230901,104900,784571395,2680,2680,2680,2680,113
20230901,104800,784268555,2685,2685,2685,2685,55
20230901,104700,784120880,2685,2685,2685,2685,5
20230901,104600,784107455,2680,2680,2680,2680,0
20230901,104500,784107455,2680,2680,2680,2675,2988
20230901,104400,776109115,2685,2685,2685,2685,7
20230901,104300,776090320,2685,2685,2685,2685,517
20230901,104200,774702175,2675,2675,2675,2675,0
20230901,104100,774702175,2675,2675,2675,2675,7017
20230901,104000,755931700,2675,2680,2680,2675,474
20230901,103900,754661385,2680,2685,2685,2680,2661
20230901,103800,747519905,2680,2675,2680,2675,1738
20230901,103700,742865115,2680,2680,2680,2680,572
20230901,103600,741332155,2680,2680,2680,2680,114
20230901,103500,741026635,2680,2680,2680,2680,471
20230901,103400,739764355,2680,2680,2680,2680,308
20230901,103300,738938915,2675,2680,2680,2675,401
20230901,103200,737864240,2680,2675,2680,2675,1306
20230901,103100,734370215,2675,2680,2680,2675,172
20230901,103000,733909615,2675,2675,2675,2675,320
20230901,102900,733053615,2665,2665,2665,2665,810
20230901,102800,730894965,2660,2665,2665,2660,45
20230901,102700,730775260,2655,2660,2660,2655,1926
20230901,102600,725659230,2655,2665,2665,2655,15352
20230901,102500,684802790,2665,2675,2675,2665,8450
20230901,102400,662254280,2675,2675,2675,2675,3304
20230901,102300,653416080,2675,2675,2680,2675,2305
20230901,102200,647250130,2675,2675,2675,2675,127
20230901,102100,646910405,2680,2690,2690,2680,802
20230901,102000,644759900,2685,2690,2690,2685,65
20230901,101900,644585350,2690,2690,2690,2685,67
20230901,101800,644405240,2690,2690,2690,2685,2852
20230901,101700,636735865,2690,2690,2690,2685,121
20230901,101600,636410805,2690,2685,2690,2680,592
20230901,101500,634821815,2685,2685,2685,2680,242
20230901,101400,634172545,2685,2680,2685,2680,852
20230901,101300,631889090,2680,2680,2680,2680,11
20230901,101200,631859610,2680,2670,2680,2670,1646
20230901,101100,627464740,2670,2670,2670,2670,224
20230901,101000,626866660,2670,2670,2670,2670,5125
20230901,100900,613182910,2670,2675,2675,2670,2371
20230901,100800,606844430,2675,2680,2680,2675,60
20230901,100700,606683650,2680,2675,2680,2675,1392
20230901,100600,602959925,2675,2675,2675,2675,3901
20230901,100500,592524750,2675,2680,2680,2675,191
20230901,100400,592013820,2680,2680,2680,2680,2214
20230901,100300,586080300,2690,2680,2690,2675,2442
20230901,100200,579537025,2680,2685,2685,2680,5555
20230901,100100,564649620,2680,2680,2680,2680,5
20230901,100000,564636220,2680,2685,2685,2680,1032
20230901,095900,561865355,2685,2695,2695,2685,2376
20230901,095800,555485720,2695,2685,2695,2685,123
20230901,095700,555155235,2685,2685,2685,2685,330
20230901,095600,554269185,2685,2685,2685,2685,150
20230901,095500,553866435,2680,2680,2680,2680,0
20230901,095400,553866435,2680,2690,2695,2680,3204
20230901,095300,545269485,2695,2690,2695,2690,426
20230901,095200,544123470,2690,2685,2690,2685,633
20230901,095100,542423365,2685,2685,2685,2685,459
20230901,095000,541190950,2685,2685,2685,2685,5
20230901,094900,541177525,2680,2680,2685,2680,1291
20230901,094800,537717445,2680,2680,2680,2675,584
20230901,094700,536152350,2680,2680,2680,2675,3508
20230901,094600,526762305,2675,2680,2680,2675,227
20230901,094500,526153960,2680,2685,2685,2680,5377
20230901,094400,511736280,2700,2690,2700,2685,3060
20230901,094300,503515940,2700,2695,2700,2695,14
20230901,094200,503478145,2700,2700,2700,2695,1143
20230901,094100,500392345,2700,2700,2700,2700,19
20230901,094000,500341045,2700,2695,2700,2690,2281
20230901,093900,494203295,2700,2695,2710,2695,146
20230901,093800,493808960,2695,2695,2695,2695,458
20230901,093700,492574650,2695,2700,2715,2695,2123
20230901,093600,486823355,2700,2700,2700,2700,109
20230901,093500,486529055,2700,2705,2710,2700,1205
20230901,093400,483264800,2705,2705,2705,2705,134
20230901,093300,482902330,2685,2685,2700,2685,144
20230901,093200,482514190,2680,2680,2680,2675,1075
20230901,093100,479635750,2675,2680,2680,2675,6829
20230901,093000,461360175,2680,2685,2685,2680,2100
20230901,092900,455730945,2680,2705,2705,2680,7330
20230901,092800,435943290,2705,2705,2710,2690,2304
20230901,092700,429705850,2690,2695,2695,2690,2899
20230901,092600,421907030,2705,2705,2705,2695,2584
20230901,092500,414930205,2710,2715,2715,2705,1121
20230901,092400,411892975,2720,2715,2720,2715,3635
20230901,092300,402023650,2715,2715,2715,2715,0
20230901,092200,402023650,2715,2690,2715,2690,1395
20230901,092100,398265260,2690,2675,2690,2675,8782
20230901,092000,374738425,2680,2680,2680,2680,2097
20230901,091900,369118465,2685,2680,2685,2680,13652
20230901,091800,332473390,2685,2700,2700,2680,5688
20230901,091700,317205485,2695,2695,2700,2695,715
20230901,091600,315278450,2695,2695,2700,2695,85
20230901,091500,315049225,2700,2700,2700,2695,1047
20230901,091400,312222825,2700,2685,2700,2685,3068
20230901,091300,303964025,2700,2680,2700,2680,2878
20230901,091200,296232770,2680,2675,2680,2670,7572
20230901,091100,276010330,2670,2655,2670,2650,7485
20230901,091000,256140345,2655,2655,2655,2650,4654
20230901,090900,243788585,2670,2660,2670,2650,13760
20230901,090800,207268210,2660,2660,2660,2650,11412
20230901,090700,176953545,2665,2670,2670,2660,15124
20230901,090600,136674525,2670,2670,2680,2670,9337
20230901,090500,111721895,2670,2665,2685,2665,5651
20230901,090400,96650150,2670,2670,2685,2665,11287
20230901,090300,66515635,2670,2695,2695,2665,9662
20230901,090200,40614470,2715,2715,2715,2695,491
20230901,090100,39287395,2715,2705,2720,2695,1686
20230901,090000,34732590,2705,2720,2725,2705,12722