stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201700,1653427225,2635,2635,2635,2635,2676
20230904,201600,1653427225,2635,2635,2635,2635,0
20230904,201500,1653427225,2635,2635,2635,2635,0
20230904,201400,1653427225,2635,2635,2635,2635,0
20230904,201300,1653427225,2635,2635,2635,2635,0
20230904,201200,1653427225,2635,2635,2635,2635,0
20230904,201100,1653427225,2635,2635,2635,2635,0
20230904,201000,1653427225,2635,2635,2635,2635,0
20230904,200900,1653427225,2635,2635,2635,2635,0
20230904,200800,1653427225,2635,2635,2635,2635,0
20230904,200700,1653427225,2635,2635,2635,2635,0
20230904,200600,1653427225,2635,2635,2635,2635,0
20230904,200500,1653427225,2635,2635,2635,2635,0
20230904,200400,1653427225,2635,2635,2635,2635,0
20230904,200300,1653427225,2635,2635,2635,2635,0
20230904,200200,1653427225,2635,2635,2635,2635,0
20230904,200100,1653427225,2635,2635,2635,2635,0
20230904,200000,1653427225,2635,2635,2635,2635,0
20230904,195900,1653427225,2635,2635,2635,2635,0
20230904,195800,1653427225,2635,2635,2635,2635,0
20230904,195700,1653427225,2635,2635,2635,2635,0
20230904,195600,1653427225,2635,2635,2635,2635,0
20230904,195500,1653427225,2635,2635,2635,2635,0
20230904,195400,1653427225,2635,2635,2635,2635,0
20230904,195300,1653427225,2635,2635,2635,2635,0
20230904,195200,1653427225,2635,2635,2635,2635,0
20230904,195100,1653427225,2635,2635,2635,2635,0
20230904,195000,1653427225,2635,2635,2635,2635,0
20230904,194900,1653427225,2635,2635,2635,2635,0
20230904,194800,1653427225,2635,2635,2635,2635,0
20230904,194700,1653427225,2635,2635,2635,2635,2676
20230904,194600,1653427225,2635,2635,2635,2635,0
20230904,194500,1653427225,2635,2635,2635,2635,0
20230904,194400,1653427225,2635,2635,2635,2635,0
20230904,194300,1653427225,2635,2635,2635,2635,0
20230904,194200,1653427225,2635,2635,2635,2635,0
20230904,194100,1653427225,2635,2635,2635,2635,0
20230904,194000,1653427225,2635,2635,2635,2635,0
20230904,193900,1653427225,2635,2635,2635,2635,0
20230904,193800,1653427225,2635,2635,2635,2635,0
20230904,193700,1653427225,2635,2635,2635,2635,0
20230904,193600,1653427225,2635,2635,2635,2635,0
20230904,193500,1653427225,2635,2635,2635,2635,0
20230904,193400,1653427225,2635,2635,2635,2635,0
20230904,193300,1653427225,2635,2635,2635,2635,0
20230904,193200,1653427225,2635,2635,2635,2635,0
20230904,193100,1653427225,2635,2635,2635,2635,0
20230904,193000,1653427225,2635,2635,2635,2635,0
20230904,192900,1653427225,2635,2635,2635,2635,0
20230904,192800,1653427225,2635,2635,2635,2635,0
20230904,192700,1653427225,2635,2635,2635,2635,0
20230904,192600,1653427225,2635,2635,2635,2635,0
20230904,192500,1653427225,2635,2635,2635,2635,0
20230904,192400,1653427225,2635,2635,2635,2635,0
20230904,192300,1653427225,2635,2635,2635,2635,0
20230904,192200,1653427225,2635,2635,2635,2635,0
20230904,192100,1653427225,2635,2635,2635,2635,0
20230904,192000,1653427225,2635,2635,2635,2635,0
20230904,191900,1653427225,2635,2635,2635,2635,0
20230904,191800,1653427225,2635,2635,2635,2635,0
20230904,191700,1653427225,2635,2635,2635,2635,2676
20230904,191600,1653427225,2635,2635,2635,2635,0
20230904,191500,1653427225,2635,2635,2635,2635,0
20230904,191400,1653427225,2635,2635,2635,2635,0
20230904,191300,1653427225,2635,2635,2635,2635,0
20230904,191200,1653427225,2635,2635,2635,2635,0
20230904,191100,1653427225,2635,2635,2635,2635,0
20230904,191000,1653427225,2635,2635,2635,2635,0
20230904,190900,1653427225,2635,2635,2635,2635,0
20230904,190800,1653427225,2635,2635,2635,2635,0
20230904,190700,1653427225,2635,2635,2635,2635,0
20230904,190600,1653427225,2635,2635,2635,2635,0
20230904,190500,1653427225,2635,2635,2635,2635,0
20230904,190400,1653427225,2635,2635,2635,2635,0
20230904,190300,1653427225,2635,2635,2635,2635,0
20230904,190200,1653427225,2635,2635,2635,2635,0
20230904,190100,1653427225,2635,2635,2635,2635,0
20230904,190000,1653427225,2635,2635,2635,2635,0
20230904,185900,1653427225,2635,2635,2635,2635,0
20230904,185800,1653427225,2635,2635,2635,2635,0
20230904,185700,1653427225,2635,2635,2635,2635,0
20230904,185600,1653427225,2635,2635,2635,2635,0
20230904,185500,1653427225,2635,2635,2635,2635,0
20230904,185400,1653427225,2635,2635,2635,2635,0
20230904,185300,1653427225,2635,2635,2635,2635,0
20230904,185200,1653427225,2635,2635,2635,2635,0
20230904,185100,1653427225,2635,2635,2635,2635,0
20230904,185000,1653427225,2635,2635,2635,2635,0
20230904,184900,1653427225,2635,2635,2635,2635,0
20230904,184800,1653427225,2635,2635,2635,2635,0
20230904,184700,1653427225,2635,2635,2635,2635,2676
20230904,184600,1653427225,2635,2635,2635,2635,0
20230904,184500,1653427225,2635,2635,2635,2635,0
20230904,184400,1653427225,2635,2635,2635,2635,0
20230904,184300,1653427225,2635,2635,2635,2635,0
20230904,184200,1653427225,2635,2635,2635,2635,0
20230904,184100,1653427225,2635,2635,2635,2635,0
20230904,184000,1653427225,2635,2635,2635,2635,0
20230904,183900,1653427225,2635,2635,2635,2635,0
20230904,183800,1653427225,2635,2635,2635,2635,0
20230904,183700,1653427225,2635,2635,2635,2635,0
20230904,183600,1653427225,2635,2635,2635,2635,0
20230904,183500,1653427225,2635,2635,2635,2635,0
20230904,183400,1653427225,2635,2635,2635,2635,0
20230904,183300,1653427225,2635,2635,2635,2635,0
20230904,183200,1653427225,2635,2635,2635,2635,0
20230904,183100,1653427225,2635,2635,2635,2635,0
20230904,183000,1653427225,2635,2635,2635,2635,0
20230904,182900,1653427225,2635,2635,2635,2635,0
20230904,182800,1653427225,2635,2635,2635,2635,0
20230904,182700,1653427225,2635,2635,2635,2635,0
20230904,182600,1653427225,2635,2635,2635,2635,0
20230904,182500,1653427225,2635,2635,2635,2635,0
20230904,182400,1653427225,2635,2635,2635,2635,0
20230904,182300,1653427225,2635,2635,2635,2635,0
20230904,182200,1653427225,2635,2635,2635,2635,0
20230904,182100,1653427225,2635,2635,2635,2635,0
20230904,182000,1653427225,2635,2635,2635,2635,0
20230904,181900,1653427225,2635,2635,2635,2635,0
20230904,181800,1653427225,2635,2635,2635,2635,0
20230904,181700,1653427225,2635,2635,2635,2635,2676
20230904,181600,1653427225,2635,2635,2635,2635,0
20230904,181500,1653427225,2635,2635,2635,2635,0
20230904,181400,1653427225,2635,2635,2635,2635,0
20230904,181300,1653427225,2635,2635,2635,2635,0
20230904,181200,1653427225,2635,2635,2635,2635,0
20230904,181100,1653427225,2635,2635,2635,2635,0
20230904,181000,1653427225,2635,2635,2635,2635,0
20230904,180900,1653427225,2635,2635,2635,2635,0
20230904,180800,1653427225,2635,2635,2635,2635,0
20230904,180700,1653427225,2635,2635,2635,2635,0
20230904,180600,1653427225,2635,2635,2635,2635,0
20230904,180500,1653427225,2635,2635,2635,2635,0
20230904,180400,1653427225,2635,2635,2635,2635,0
20230904,180300,1653427225,2635,2635,2635,2635,0
20230904,180200,1653427225,2635,2635,2635,2635,0
20230904,180100,1653427225,2635,2635,2635,2635,0
20230904,180000,1653427225,2635,2635,2635,2635,0
20230904,175900,1653427225,2635,2635,2635,2635,0
20230904,175800,1653427225,2635,2635,2635,2635,0
20230904,175700,1653427225,2635,2635,2635,2635,0
20230904,175600,1653427225,2635,2635,2635,2635,0
20230904,175500,1653427225,2635,2635,2635,2635,0
20230904,175400,1653427225,2635,2635,2635,2635,0
20230904,175300,1653427225,2635,2635,2635,2635,0
20230904,175200,1653427225,2635,2635,2635,2635,0
20230904,175100,1653427225,2635,2635,2635,2635,0
20230904,175000,1653427225,2635,2635,2635,2635,0
20230904,174900,1653427225,2635,2635,2635,2635,0
20230904,174800,1653427225,2635,2635,2635,2635,0
20230904,174700,1653427225,2635,2635,2635,2635,2676
20230904,174600,1653427225,2635,2635,2635,2635,0
20230904,174500,1653427225,2635,2635,2635,2635,0
20230904,174400,1653427225,2635,2635,2635,2635,0
20230904,174300,1653427225,2635,2635,2635,2635,0
20230904,174200,1653427225,2635,2635,2635,2635,0
20230904,174100,1653427225,2635,2635,2635,2635,0
20230904,174000,1653427225,2635,2635,2635,2635,0
20230904,173900,1653427225,2635,2635,2635,2635,0
20230904,173800,1653427225,2635,2635,2635,2635,0
20230904,173700,1653427225,2635,2635,2635,2635,0
20230904,173600,1653427225,2635,2635,2635,2635,0
20230904,173500,1653427225,2635,2635,2635,2635,0
20230904,173400,1653427225,2635,2635,2635,2635,0
20230904,173300,1653427225,2635,2635,2635,2635,0
20230904,173200,1653427225,2635,2635,2635,2635,0
20230904,173100,1653427225,2635,2635,2635,2635,0
20230904,173000,1653427225,2635,2635,2635,2635,0
20230904,172900,1653427225,2635,2635,2635,2635,0
20230904,172800,1653427225,2635,2635,2635,2635,0
20230904,172700,1653427225,2635,2635,2635,2635,0
20230904,172600,1653427225,2635,2635,2635,2635,0
20230904,172500,1653427225,2635,2635,2635,2635,0
20230904,172400,1653427225,2635,2635,2635,2635,0
20230904,172300,1653427225,2635,2635,2635,2635,0
20230904,172200,1653427225,2635,2635,2635,2635,0
20230904,172100,1653427225,2635,2635,2635,2635,0
20230904,172000,1653427225,2635,2635,2635,2635,0
20230904,171900,1653427225,2635,2635,2635,2635,0
20230904,171800,1653427225,2635,2635,2635,2635,0
20230904,171700,1653427225,2635,2635,2635,2635,2676
20230904,171600,1653427225,2635,2635,2635,2635,0
20230904,171500,1653427225,2635,2635,2635,2635,0
20230904,171400,1653427225,2635,2635,2635,2635,0
20230904,171300,1653427225,2635,2635,2635,2635,0
20230904,171200,1653427225,2635,2635,2635,2635,0
20230904,171100,1653427225,2635,2635,2635,2635,0
20230904,171000,1653427225,2635,2635,2635,2635,0
20230904,170900,1653427225,2635,2635,2635,2635,0
20230904,170800,1653427225,2635,2635,2635,2635,0
20230904,170700,1653427225,2635,2635,2635,2635,0
20230904,170600,1653427225,2635,2635,2635,2635,0
20230904,170500,1653427225,2635,2635,2635,2635,0
20230904,170400,1653427225,2635,2635,2635,2635,0
20230904,170300,1653427225,2635,2635,2635,2635,0
20230904,170200,1653427225,2635,2635,2635,2635,0
20230904,170100,1653427225,2635,2635,2635,2635,0
20230904,170000,1653427225,2635,2635,2635,2635,0
20230904,165900,1653427225,2635,2635,2635,2635,0
20230904,165800,1653427225,2635,2635,2635,2635,0
20230904,165700,1653427225,2635,2635,2635,2635,0
20230904,165600,1653427225,2635,2635,2635,2635,0
20230904,165500,1653427225,2635,2635,2635,2635,0
20230904,165400,1653427225,2635,2635,2635,2635,0
20230904,165300,1653427225,2635,2635,2635,2635,0
20230904,165200,1653427225,2635,2635,2635,2635,0
20230904,165100,1653427225,2635,2635,2635,2635,0
20230904,165000,1653427225,2635,2635,2635,2635,0
20230904,164900,1653427225,2635,2635,2635,2635,0
20230904,164800,1653427225,2635,2635,2635,2635,0
20230904,164700,1653427225,2635,2635,2635,2635,2676
20230904,164600,1653427225,2635,2635,2635,2635,0
20230904,164500,1653427225,2635,2635,2635,2635,0
20230904,164400,1653427225,2635,2635,2635,2635,0
20230904,164300,1653427225,2635,2635,2635,2635,0
20230904,164200,1653427225,2635,2635,2635,2635,0
20230904,164100,1653427225,2635,2635,2635,2635,0
20230904,164000,1653427225,2635,2635,2635,2635,0
20230904,163900,1653427225,2635,2635,2635,2635,0
20230904,163800,1653427225,2635,2635,2635,2635,0
20230904,163700,1653427225,2635,2635,2635,2635,0
20230904,163600,1653427225,2635,2635,2635,2635,0
20230904,163500,1653427225,2635,2635,2635,2635,0
20230904,163400,1653427225,2635,2635,2635,2635,0
20230904,163300,1653427225,2635,2635,2635,2635,0
20230904,163200,1653427225,2635,2635,2635,2635,0
20230904,163100,1653427225,2635,2635,2635,2635,0
20230904,163000,1653427225,2635,2635,2635,2635,0
20230904,162900,1653427225,2635,2635,2635,2635,0
20230904,162800,1653427225,2635,2635,2635,2635,0
20230904,162700,1653427225,2635,2635,2635,2635,0
20230904,162600,1653427225,2635,2635,2635,2635,0
20230904,162500,1653427225,2635,2635,2635,2635,0
20230904,162400,1653427225,2635,2635,2635,2635,0
20230904,162300,1653427225,2635,2635,2635,2635,0
20230904,162200,1653427225,2635,2635,2635,2635,0
20230904,162100,1653427225,2635,2635,2635,2635,0
20230904,162000,1653427225,2635,2635,2635,2635,0
20230904,161900,1653427225,2635,2635,2635,2635,0
20230904,161800,1653427225,2635,2635,2635,2635,0
20230904,161700,1653427225,2635,2635,2635,2635,2676
20230904,161600,1653427225,2635,2635,2635,2635,0
20230904,161500,1653427225,2635,2635,2635,2635,0
20230904,161400,1653427225,2635,2635,2635,2635,0
20230904,161300,1653427225,2635,2635,2635,2635,0
20230904,161200,1653427225,2635,2635,2635,2635,0
20230904,161100,1653427225,2635,2635,2635,2635,0
20230904,161000,1653427225,2635,2635,2635,2635,0
20230904,160900,1653427225,2635,2635,2635,2635,0
20230904,160800,1653427225,2635,2635,2635,2635,0
20230904,160700,1653427225,2635,2635,2635,2635,0
20230904,160600,1653427225,2635,2635,2635,2635,0
20230904,160500,1653427225,2635,2635,2635,2635,0
20230904,160400,1653427225,2635,2635,2635,2635,0
20230904,160300,1653427225,2635,2635,2635,2635,0
20230904,160200,1653427225,2635,2635,2635,2635,0
20230904,160100,1653427225,2635,2635,2635,2635,0
20230904,160000,1653427225,2635,2635,2635,2635,0
20230904,155900,1653427225,2635,2635,2635,2635,0
20230904,155800,1653427225,2635,2635,2635,2635,0
20230904,155700,1653427225,2635,2635,2635,2635,0
20230904,155600,1653427225,2635,2635,2635,2635,0
20230904,155500,1653427225,2635,2635,2635,2635,0
20230904,155400,1653427225,2635,2635,2635,2635,0
20230904,155300,1653427225,2635,2635,2635,2635,0
20230904,155200,1653427225,2635,2635,2635,2635,0
20230904,155100,1653427225,2635,2635,2635,2635,0
20230904,155000,1653427225,2635,2635,2635,2635,0
20230904,154900,1653427225,2635,2635,2635,2635,0
20230904,154800,1653427225,2635,2635,2635,2635,0
20230904,154700,1653427225,2635,2635,2635,2635,2676
20230904,154600,1653427225,2635,2635,2635,2635,0
20230904,154500,1653427225,2635,2635,2635,2635,0
20230904,154400,1653427225,2635,2635,2635,2635,0
20230904,154300,1653427225,2635,2635,2635,2635,0
20230904,154200,1653427225,2635,2635,2635,2635,0
20230904,154100,1653427225,2635,2635,2635,2635,0
20230904,154000,1653427225,2635,2635,2635,2635,0
20230904,153900,1653427225,2635,2635,2635,2635,0
20230904,153800,1653427225,2635,2635,2635,2635,0
20230904,153700,1653427225,2635,2635,2635,2635,0
20230904,153600,1653427225,2635,2635,2635,2635,0
20230904,153500,1653427225,2635,2635,2635,2635,0
20230904,153400,1653427225,2635,2635,2635,2635,0
20230904,153300,1653427225,2635,2635,2635,2635,0
20230904,153200,1653427225,2635,2635,2635,2635,0
20230904,153100,1653427225,2635,2635,2635,2635,0
20230904,153000,1653427225,2635,2635,2635,2635,2676
20230904,152900,1646375965,2630,2630,2630,2630,0
20230904,152800,1646375965,2630,2630,2630,2630,0
20230904,152700,1646375965,2630,2630,2630,2630,0
20230904,152600,1646375965,2630,2630,2630,2630,0
20230904,152500,1646375965,2630,2630,2630,2630,0
20230904,152400,1646375965,2630,2630,2630,2630,0
20230904,152300,1646375965,2630,2630,2630,2630,0
20230904,152200,1646375965,2630,2630,2630,2630,0
20230904,152100,1646375965,2630,2630,2630,2630,0
20230904,152000,1646375965,2630,2630,2630,2630,0
20230904,151900,1646375965,2630,2630,2630,2630,674
20230904,151800,1644603345,2630,2635,2635,2630,1109
20230904,151700,1641686130,2625,2635,2635,2625,3912
20230904,151600,1631384150,2635,2630,2635,2630,152
20230904,151500,1630984335,2635,2625,2635,2625,1536
20230904,151400,1626943735,2625,2625,2635,2625,1020
20230904,151300,1624266125,2635,2635,2640,2625,66
20230904,151200,1624092260,2620,2620,2630,2620,24476
20230904,151100,1559964800,2620,2615,2620,2615,2814
20230904,151000,1552605705,2615,2615,2615,2610,770
20230904,150900,1550593770,2610,2620,2620,2610,11145
20230904,150800,1521451560,2620,2620,2620,2620,1819
20230904,150700,1516685780,2620,2620,2620,2620,189
20230904,150600,1516190600,2615,2620,2620,2615,1245
20230904,150500,1512930150,2620,2620,2620,2620,4769
20230904,150400,1500435370,2620,2620,2620,2620,8210
20230904,150300,1478925170,2620,2615,2620,2615,803
20230904,150200,1476824810,2620,2620,2620,2620,1152
20230904,150100,1473806570,2620,2620,2620,2615,561
20230904,150000,1472338250,2620,2620,2630,2615,7692
20230904,145900,1452199385,2620,2630,2630,2620,3623
20230904,145800,1442689840,2635,2640,2640,2630,3151
20230904,145700,1434392650,2645,2630,2645,2630,204
20230904,145600,1433856085,2625,2625,2625,2625,500
20230904,145500,1432543585,2630,2635,2635,2620,44647
20230904,145400,1315452520,2630,2635,2635,2630,3518
20230904,145300,1306182675,2635,2630,2635,2630,2500
20230904,145200,1299597675,2635,2635,2635,2635,3
20230904,145100,1299589770,2635,2635,2635,2635,593
20230904,145000,1298027215,2635,2630,2635,2630,846
20230904,144900,1295798010,2630,2630,2630,2630,3839
20230904,144800,1285701440,2635,2635,2635,2635,6
20230904,144700,1285685630,2635,2630,2635,2630,8206
20230904,144600,1264102820,2635,2635,2635,2635,239
20230904,144500,1263473055,2635,2635,2635,2635,1068
20230904,144400,1260658875,2635,2635,2635,2635,1030
20230904,144300,1257944825,2635,2635,2635,2635,1811
20230904,144200,1253172840,2635,2645,2645,2635,978
20230904,144100,1250595795,2650,2650,2650,2650,0
20230904,144000,1250595795,2650,2650,2650,2650,14
20230904,143900,1250558695,2650,2650,2650,2650,0
20230904,143800,1250558695,2650,2640,2650,2630,3404
20230904,143700,1241598500,2650,2645,2650,2635,2192
20230904,143600,1235798895,2650,2650,2650,2650,0
20230904,143500,1235798895,2650,2650,2650,2650,1
20230904,143400,1235796245,2640,2640,2640,2640,0
20230904,143300,1235796245,2640,2640,2640,2640,1021
20230904,143200,1233100805,2640,2640,2640,2640,1125
20230904,143100,1230130805,2640,2640,2640,2640,0
20230904,143000,1230130805,2640,2640,2640,2640,120
20230904,142900,1229814005,2640,2640,2640,2640,1675
20230904,142800,1225392005,2640,2640,2640,2640,80
20230904,142700,1225180805,2650,2650,2650,2650,4
20230904,142600,1225170205,2645,2645,2645,2645,300
20230904,142500,1224376705,2645,2645,2645,2645,800
20230904,142400,1222260705,2645,2645,2645,2645,3
20230904,142300,1222252770,2630,2630,2630,2630,5000
20230904,142200,1209102770,2630,2635,2635,2630,5223
20230904,142100,1195340175,2640,2640,2640,2640,2229
20230904,142000,1189455615,2650,2650,2650,2650,3
20230904,141900,1189447665,2640,2640,2640,2640,40
20230904,141800,1189342065,2650,2650,2650,2650,0
20230904,141700,1189342065,2650,2650,2650,2650,3
20230904,141600,1189334115,2640,2650,2650,2640,4010
20230904,141500,1178747615,2655,2655,2655,2655,18
20230904,141400,1178699825,2655,2655,2655,2655,13
20230904,141300,1178665310,2655,2655,2655,2655,3
20230904,141200,1178657345,2640,2640,2640,2640,0
20230904,141100,1178657345,2640,2655,2655,2640,948
20230904,141000,1176152475,2655,2655,2655,2655,5
20230904,140900,1176139200,2655,2655,2655,2655,3
20230904,140800,1176131235,2645,2645,2645,2645,267
20230904,140700,1175425020,2645,2645,2645,2645,422
20230904,140600,1174308830,2645,2645,2645,2645,0
20230904,140500,1174308830,2645,2650,2650,2645,1500
20230904,140400,1170340805,2650,2650,2650,2650,100
20230904,140300,1170075805,2655,2655,2655,2655,19
20230904,140200,1170025360,2655,2655,2655,2655,50
20230904,140100,1169892610,2655,2655,2655,2655,1318
20230904,140000,1166393320,2655,2655,2655,2655,0
20230904,135900,1166393320,2655,2655,2655,2655,9
20230904,135800,1166369425,2655,2655,2655,2655,300
20230904,135700,1165572925,2655,2650,2655,2645,4736
20230904,135600,1153031295,2655,2655,2655,2655,3
20230904,135500,1153023330,2650,2650,2650,2650,100
20230904,135400,1152758330,2650,2650,2650,2650,0
20230904,135300,1152758330,2650,2650,2650,2650,11860
20230904,135200,1121329330,2650,2650,2650,2650,50
20230904,135100,1121196830,2650,2650,2650,2650,956
20230904,135000,1118663430,2655,2655,2655,2655,144
20230904,134900,1118281110,2655,2655,2655,2655,0
20230904,134800,1118281110,2655,2655,2655,2655,0
20230904,134700,1118281110,2655,2655,2655,2655,200
20230904,134600,1117750110,2655,2650,2655,2650,6859
20230904,134500,1099572245,2650,2650,2650,2650,107
20230904,134400,1099288695,2650,2650,2650,2650,0
20230904,134300,1099288695,2650,2650,2650,2650,3
20230904,134200,1099280745,2645,2645,2645,2645,0
20230904,134100,1099280745,2645,2645,2645,2645,0
20230904,134000,1099280745,2645,2645,2645,2645,0
20230904,133900,1099280745,2645,2645,2645,2645,1979
20230904,133800,1094046290,2645,2645,2645,2645,0
20230904,133700,1094046290,2645,2645,2645,2645,200
20230904,133600,1093517290,2645,2645,2645,2645,661
20230904,133500,1091768945,2650,2650,2650,2650,0
20230904,133400,1091768945,2650,2650,2650,2650,3
20230904,133300,1091760995,2650,2650,2650,2650,224
20230904,133200,1091167395,2645,2645,2645,2645,0
20230904,133100,1091167395,2645,2645,2645,2645,2396
20230904,133000,1084829975,2645,2645,2645,2645,0
20230904,132900,1084829975,2645,2645,2645,2645,0
20230904,132800,1084829975,2645,2645,2645,2645,500
20230904,132700,1083507475,2650,2650,2650,2650,18
20230904,132600,1083459775,2650,2650,2650,2650,156
20230904,132500,1083046375,2650,2650,2650,2650,399
20230904,132400,1081989025,2650,2650,2650,2650,2
20230904,132300,1081983725,2650,2650,2650,2650,0
20230904,132200,1081983725,2650,2650,2650,2650,10615
20230904,132100,1053853975,2635,2645,2645,2635,500
20230904,132000,1052536440,2650,2650,2650,2650,254
20230904,131900,1051863340,2650,2640,2650,2640,886
20230904,131800,1049519510,2640,2640,2640,2640,1
20230904,131700,1049516870,2640,2635,2640,2635,747
20230904,131600,1047548510,2635,2650,2650,2635,1003
20230904,131500,1044905560,2635,2640,2650,2635,1309
20230904,131400,1041451285,2650,2650,2650,2650,150
20230904,131300,1041053785,2650,2650,2650,2650,605
20230904,131200,1039450535,2650,2650,2650,2650,3
20230904,131100,1039442585,2630,2630,2630,2630,1799
20230904,131000,1034711215,2635,2635,2635,2635,1043
20230904,130900,1031962910,2630,2630,2630,2630,0
20230904,130800,1031962910,2630,2630,2630,2630,500
20230904,130700,1030647910,2630,2630,2635,2630,700
20230904,130600,1028806760,2650,2635,2650,2630,1055
20230904,130500,1026014810,2635,2635,2635,2635,0
20230904,130400,1026014810,2635,2635,2635,2635,1000
20230904,130300,1023379810,2630,2635,2635,2630,46
20230904,130200,1023258825,2635,2635,2635,2635,1582
20230904,130100,1019090255,2640,2650,2650,2640,303
20230904,130000,1018290305,2640,2640,2640,2640,1000
20230904,125900,1015650305,2640,2650,2650,2640,881
20230904,125800,1013320675,2635,2640,2640,2635,1002
20230904,125700,1010675405,2650,2650,2650,2650,1703
20230904,125600,1006162455,2635,2635,2635,2635,26
20230904,125500,1006093945,2635,2635,2635,2635,577
20230904,125400,1004573550,2635,2650,2650,2635,21
20230904,125300,1004517915,2650,2640,2650,2635,2848
20230904,125200,997000060,2650,2650,2650,2650,0
20230904,125100,997000060,2650,2650,2650,2650,128
20230904,125000,996660860,2650,2650,2650,2650,3
20230904,124900,996652910,2640,2645,2650,2640,2047
20230904,124800,991240520,2650,2650,2650,2645,597
20230904,124700,989661420,2645,2645,2645,2645,0
20230904,124600,989661420,2645,2660,2660,2645,3684
20230904,124500,979917135,2660,2660,2660,2660,30
20230904,124400,979837335,2660,2655,2660,2655,3184
20230904,124300,971377145,2655,2640,2660,2640,2516
20230904,124200,964690060,2640,2655,2655,2640,1043
20230904,124100,961931450,2660,2655,2660,2655,10460
20230904,124000,934126705,2650,2650,2650,2650,350
20230904,123900,933199205,2650,2640,2650,2640,776
20230904,123800,931150535,2650,2650,2650,2650,0
20230904,123700,931150535,2650,2645,2650,2640,647
20230904,123600,929442155,2640,2640,2640,2640,579
20230904,123500,927913595,2640,2635,2640,2630,491
20230904,123400,926620255,2640,2640,2640,2640,2800
20230904,123300,919228255,2630,2640,2640,2630,128
20230904,123200,918890765,2635,2640,2640,2635,215
20230904,123100,918323215,2640,2640,2640,2640,0
20230904,123000,918323215,2640,2640,2640,2640,2
20230904,122900,918317935,2625,2625,2625,2625,0
20230904,122800,918317935,2625,2625,2625,2625,110
20230904,122700,918029185,2630,2630,2630,2630,278
20230904,122600,917298045,2630,2630,2630,2630,249
20230904,122500,916643175,2630,2625,2640,2625,1624
20230904,122400,912374135,2630,2630,2630,2630,334
20230904,122300,911495715,2630,2630,2630,2630,2000
20230904,122200,906235715,2630,2630,2630,2630,197
20230904,122100,905717605,2625,2625,2625,2625,1170
20230904,122000,902646355,2625,2625,2625,2625,472
20230904,121900,901407355,2625,2625,2625,2625,0
20230904,121800,901407355,2625,2625,2625,2625,0
20230904,121700,901407355,2625,2625,2625,2625,531
20230904,121600,900013480,2625,2625,2625,2625,100
20230904,121500,899750980,2625,2625,2625,2625,0
20230904,121400,899750980,2625,2625,2625,2625,1973
20230904,121300,894571855,2630,2630,2630,2630,0
20230904,121200,894571855,2630,2630,2630,2630,341
20230904,121100,893675025,2630,2630,2630,2630,3
20230904,121000,893667135,2630,2630,2630,2630,0
20230904,120900,893667135,2630,2630,2630,2630,0
20230904,120800,893667135,2630,2630,2630,2630,36
20230904,120700,893572455,2630,2630,2630,2630,18
20230904,120600,893525115,2630,2630,2630,2630,349
20230904,120500,892607245,2630,2630,2630,2630,39
20230904,120400,892504675,2625,2625,2625,2625,31
20230904,120300,892423300,2630,2625,2630,2625,181
20230904,120200,891947275,2630,2630,2630,2630,40
20230904,120100,891842075,2625,2625,2625,2625,1
20230904,120000,891839450,2625,2630,2630,2625,504
20230904,115900,890516430,2630,2630,2630,2630,0
20230904,115800,890516430,2630,2630,2630,2625,61
20230904,115700,890356150,2625,2625,2625,2625,2830
20230904,115600,882927400,2625,2625,2625,2625,0
20230904,115500,882927400,2625,2625,2625,2625,2932
20230904,115400,875230900,2620,2620,2620,2620,0
20230904,115300,875230900,2620,2620,2620,2620,341
20230904,115200,874337480,2620,2635,2635,2620,17562
20230904,115100,828177375,2640,2640,2640,2640,0
20230904,115000,828177375,2640,2640,2640,2640,0
20230904,114900,828177375,2640,2640,2640,2640,1657
20230904,114800,823802895,2640,2640,2640,2640,1
20230904,114700,823800255,2640,2640,2640,2640,0
20230904,114600,823800255,2640,2640,2640,2640,250
20230904,114500,823140255,2635,2635,2635,2635,505
20230904,114400,821809580,2640,2640,2640,2640,2
20230904,114300,821804300,2635,2635,2635,2635,500
20230904,114200,820486800,2640,2640,2640,2640,19
20230904,114100,820436640,2640,2640,2640,2640,50
20230904,114000,820304640,2635,2635,2635,2635,2762
20230904,113900,813026770,2635,2635,2635,2635,10
20230904,113800,813000420,2640,2640,2640,2640,536
20230904,113700,811585380,2635,2630,2635,2630,488
20230904,113600,810300000,2635,2640,2640,2635,512
20230904,113500,808948880,2640,2630,2640,2630,560
20230904,113400,807471080,2635,2635,2635,2635,40
20230904,113300,807365680,2635,2635,2635,2635,100
20230904,113200,807102180,2635,2635,2635,2635,10
20230904,113100,807075830,2635,2635,2635,2635,181
20230904,113000,806598895,2635,2635,2635,2635,574
20230904,112900,805086405,2635,2635,2635,2635,773
20230904,112800,803049550,2640,2640,2640,2640,10
20230904,112700,803023150,2640,2630,2640,2630,1168
20230904,112600,799951250,2630,2630,2630,2630,0
20230904,112500,799951250,2630,2630,2635,2630,1203
20230904,112400,796786860,2635,2640,2640,2635,1264
20230904,112300,793456200,2635,2635,2635,2635,0
20230904,112200,793456200,2635,2640,2640,2635,759
20230904,112100,791455735,2640,2640,2655,2640,1306
20230904,112000,788007865,2640,2655,2655,2635,908
20230904,111900,785611230,2640,2655,2655,2640,10760
20230904,111800,757196515,2660,2660,2660,2660,1
20230904,111700,757193855,2645,2650,2650,2645,777
20230904,111600,755138440,2660,2660,2660,2660,0
20230904,111500,755138440,2660,2660,2660,2660,3
20230904,111400,755130460,2645,2660,2660,2645,1000
20230904,111300,752485430,2665,2660,2665,2660,2170
20230904,111200,746705130,2645,2645,2645,2645,973
20230904,111100,744131545,2645,2650,2650,2645,1844
20230904,111000,739252445,2665,2665,2665,2665,0
20230904,110900,739252445,2665,2665,2665,2665,400
20230904,110800,738186445,2665,2660,2665,2660,31
20230904,110700,738103980,2645,2645,2645,2645,0
20230904,110600,738103980,2645,2645,2645,2645,364
20230904,110500,737141200,2645,2665,2665,2645,949
20230904,110400,734620035,2665,2645,2665,2645,14
20230904,110300,734582985,2645,2660,2665,2645,264
20230904,110200,733879505,2665,2665,2665,2665,105
20230904,110100,733599680,2665,2660,2665,2660,1600
20230904,110000,729342730,2665,2665,2665,2665,0
20230904,105900,729342730,2665,2665,2665,2645,216
20230904,105800,728767170,2645,2650,2650,2645,502
20230904,105700,727438355,2670,2670,2670,2670,0
20230904,105600,727438355,2670,2650,2670,2650,2105
20230904,105500,721822980,2650,2650,2650,2650,0
20230904,105400,721822980,2650,2650,2650,2650,300
20230904,105300,721027980,2665,2665,2670,2665,3505
20230904,105200,711674655,2665,2665,2665,2665,1500
20230904,105100,707677155,2665,2665,2665,2665,1
20230904,105000,707674490,2645,2645,2645,2645,260
20230904,104900,706986790,2645,2645,2645,2645,0
20230904,104800,706986790,2645,2660,2660,2645,356
20230904,104700,706043670,2660,2645,2660,2645,203
20230904,104600,705506690,2635,2635,2635,2635,0
20230904,104500,705506690,2635,2635,2635,2635,100
20230904,104400,705243190,2655,2655,2655,2655,0
20230904,104300,705243190,2655,2660,2660,2655,4303
20230904,104200,693816905,2670,2670,2670,2670,5
20230904,104100,693803555,2675,2670,2675,2670,201
20230904,104000,693266880,2670,2670,2670,2670,131
20230904,103900,692917110,2675,2650,2675,2650,11985
20230904,103800,660927795,2650,2635,2650,2635,14374
20230904,103700,622861425,2635,2635,2635,2635,1000
20230904,103600,620226425,2635,2635,2635,2635,1010
20230904,103500,617565075,2635,2635,2635,2635,41
20230904,103400,617457040,2635,2635,2635,2635,100
20230904,103300,617193540,2630,2630,2630,2630,10
20230904,103200,617167240,2630,2630,2630,2630,1000
20230904,103100,614537240,2630,2630,2630,2630,871
20230904,103000,612246510,2630,2630,2630,2630,3
20230904,102900,612238620,2620,2630,2630,2620,8813
20230904,102800,589112620,2630,2625,2630,2625,404
20230904,102700,588050600,2625,2630,2630,2625,350
20230904,102600,587131765,2630,2635,2635,2630,837
20230904,102500,584929115,2640,2640,2650,2640,1168
20230904,102400,581840585,2635,2635,2635,2635,467
20230904,102300,580610040,2620,2620,2620,2620,0
20230904,102200,580610040,2620,2620,2620,2620,8837
20230904,102100,557457100,2620,2620,2620,2615,2951
20230904,102000,549738115,2620,2620,2620,2620,54
20230904,101900,549596635,2615,2615,2615,2615,4207
20230904,101800,538595330,2620,2615,2620,2615,3096
20230904,101700,530483815,2620,2630,2635,2620,26838
20230904,101600,460053830,2630,2635,2635,2630,1246
20230904,101500,456770625,2635,2635,2635,2635,997
20230904,101400,454143530,2640,2640,2640,2640,0
20230904,101300,454143530,2640,2650,2650,2635,2584
20230904,101200,447329510,2650,2650,2650,2650,31
20230904,101100,447247360,2650,2640,2650,2640,205
20230904,101000,446705160,2640,2645,2645,2640,2049
20230904,100900,441295570,2645,2650,2650,2645,3954
20230904,100800,430836640,2645,2650,2650,2645,765
20230904,100700,428811890,2650,2650,2650,2650,6677
20230904,100600,411117840,2650,2645,2650,2645,1087
20230904,100500,408242660,2645,2645,2645,2645,40
20230904,100400,408136860,2645,2650,2650,2645,2647
20230904,100300,401122315,2650,2650,2650,2650,637
20230904,100200,399434265,2650,2650,2650,2650,97
20230904,100100,399177215,2650,2665,2665,2650,340
20230904,100000,398275615,2665,2665,2665,2665,330
20230904,095900,397396165,2655,2660,2670,2655,1745
20230904,095800,392759900,2665,2665,2665,2665,5
20230904,095700,392746575,2665,2665,2665,2665,50
20230904,095600,392613325,2670,2670,2670,2670,10
20230904,095500,392586625,2670,2670,2670,2670,727
20230904,095400,390645535,2670,2675,2675,2670,1797
20230904,095300,385847060,2675,2660,2675,2660,1099
20230904,095200,382913530,2660,2660,2660,2660,2120
20230904,095100,377274330,2660,2655,2660,2655,185
20230904,095000,376782380,2660,2660,2660,2660,0
20230904,094900,376782380,2660,2660,2670,2660,3982
20230904,094800,366170270,2660,2660,2660,2660,3
20230904,094700,366162290,2660,2650,2660,2645,3055
20230904,094600,358080580,2645,2650,2650,2645,2404
20230904,094500,351716705,2650,2655,2655,2650,5776
20230904,094400,336408270,2655,2660,2660,2655,1733
20230904,094300,331801220,2655,2660,2660,2655,138
20230904,094200,331434455,2660,2660,2660,2660,33
20230904,094100,331346675,2660,2660,2660,2660,127
20230904,094000,331008855,2660,2660,2660,2660,74
20230904,093900,330812015,2650,2660,2660,2650,23
20230904,093800,330750845,2660,2650,2660,2650,1824
20230904,093700,325916905,2650,2655,2655,2650,317
20230904,093600,325076815,2655,2660,2660,2655,33
20230904,093500,324989195,2655,2655,2655,2655,330
20230904,093400,324113045,2655,2655,2660,2655,885
20230904,093300,321759375,2655,2660,2660,2655,1333
20230904,093200,318216310,2660,2665,2665,2660,321
20230904,093100,317362395,2660,2670,2670,2660,2320
20230904,093000,311187595,2670,2675,2675,2670,134
20230904,092900,310829585,2675,2670,2675,2665,637
20230904,092800,309128360,2665,2665,2665,2665,239
20230904,092700,308491425,2650,2655,2655,2650,1351
20230904,092600,304910810,2665,2650,2665,2650,236
20230904,092500,304282335,2665,2645,2665,2645,275
20230904,092400,303553310,2645,2640,2645,2640,1999
20230904,092300,298270950,2635,2635,2640,2630,1869
20230904,092200,293349880,2635,2640,2640,2635,3600
20230904,092100,283851690,2640,2650,2650,2640,2591
20230904,092000,276986675,2650,2655,2660,2650,8313
20230904,091900,254948120,2655,2660,2660,2655,866
20230904,091800,252647880,2660,2660,2660,2660,3479
20230904,091700,243393740,2665,2690,2690,2665,2739
20230904,091600,236070780,2690,2670,2690,2670,1715
20230904,091500,231464750,2670,2665,2690,2665,1528
20230904,091400,227373915,2665,2655,2665,2655,3939
20230904,091300,216894190,2655,2650,2655,2650,718
20230904,091200,214988550,2640,2645,2645,2640,12769
20230904,091100,181226795,2645,2640,2645,2625,144
20230904,091000,180846690,2640,2625,2640,2620,1842
20230904,090900,176006160,2625,2630,2640,2625,1570
20230904,090800,171882480,2620,2625,2625,2620,5579
20230904,090700,157248480,2625,2635,2640,2625,3665
20230904,090600,147615660,2635,2645,2645,2620,6124
20230904,090500,131511690,2650,2645,2650,2630,4679
20230904,090400,119188250,2645,2650,2650,2635,5089
20230904,090300,105747500,2650,2655,2670,2635,3064
20230904,090200,97642830,2640,2680,2680,2640,9890
20230904,090100,71350905,2690,2700,2700,2680,1929
20230904,090000,66161855,2695,2735,2735,2685,24176