stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201400,1431837690,2365,2365,2365,2365,13813
20230901,201300,1431837690,2365,2365,2365,2365,0
20230901,201200,1431837690,2365,2365,2365,2365,0
20230901,201100,1431837690,2365,2365,2365,2365,0
20230901,201000,1431837690,2365,2365,2365,2365,0
20230901,200900,1431837690,2365,2365,2365,2365,0
20230901,200800,1431837690,2365,2365,2365,2365,0
20230901,200700,1431837690,2365,2365,2365,2365,0
20230901,200600,1431837690,2365,2365,2365,2365,0
20230901,200500,1431837690,2365,2365,2365,2365,0
20230901,200400,1431837690,2365,2365,2365,2365,0
20230901,200300,1431837690,2365,2365,2365,2365,0
20230901,200200,1431837690,2365,2365,2365,2365,0
20230901,200100,1431837690,2365,2365,2365,2365,0
20230901,200000,1431837690,2365,2365,2365,2365,0
20230901,195900,1431837690,2365,2365,2365,2365,0
20230901,195800,1431837690,2365,2365,2365,2365,0
20230901,195700,1431837690,2365,2365,2365,2365,0
20230901,195600,1431837690,2365,2365,2365,2365,0
20230901,195500,1431837690,2365,2365,2365,2365,0
20230901,195400,1431837690,2365,2365,2365,2365,0
20230901,195300,1431837690,2365,2365,2365,2365,0
20230901,195200,1431837690,2365,2365,2365,2365,0
20230901,195100,1431837690,2365,2365,2365,2365,0
20230901,195000,1431837690,2365,2365,2365,2365,0
20230901,194900,1431837690,2365,2365,2365,2365,0
20230901,194800,1431837690,2365,2365,2365,2365,0
20230901,194700,1431837690,2365,2365,2365,2365,0
20230901,194600,1431837690,2365,2365,2365,2365,0
20230901,194500,1431837690,2365,2365,2365,2365,0
20230901,194400,1431837690,2365,2365,2365,2365,13813
20230901,194300,1431837690,2365,2365,2365,2365,0
20230901,194200,1431837690,2365,2365,2365,2365,0
20230901,194100,1431837690,2365,2365,2365,2365,0
20230901,194000,1431837690,2365,2365,2365,2365,0
20230901,193900,1431837690,2365,2365,2365,2365,0
20230901,193800,1431837690,2365,2365,2365,2365,0
20230901,193700,1431837690,2365,2365,2365,2365,0
20230901,193600,1431837690,2365,2365,2365,2365,0
20230901,193500,1431837690,2365,2365,2365,2365,0
20230901,193400,1431837690,2365,2365,2365,2365,0
20230901,193300,1431837690,2365,2365,2365,2365,0
20230901,193200,1431837690,2365,2365,2365,2365,0
20230901,193100,1431837690,2365,2365,2365,2365,0
20230901,193000,1431837690,2365,2365,2365,2365,0
20230901,192900,1431837690,2365,2365,2365,2365,0
20230901,192800,1431837690,2365,2365,2365,2365,0
20230901,192700,1431837690,2365,2365,2365,2365,0
20230901,192600,1431837690,2365,2365,2365,2365,0
20230901,192500,1431837690,2365,2365,2365,2365,0
20230901,192400,1431837690,2365,2365,2365,2365,0
20230901,192300,1431837690,2365,2365,2365,2365,0
20230901,192200,1431837690,2365,2365,2365,2365,0
20230901,192100,1431837690,2365,2365,2365,2365,0
20230901,192000,1431837690,2365,2365,2365,2365,0
20230901,191900,1431837690,2365,2365,2365,2365,0
20230901,191800,1431837690,2365,2365,2365,2365,0
20230901,191700,1431837690,2365,2365,2365,2365,0
20230901,191600,1431837690,2365,2365,2365,2365,0
20230901,191500,1431837690,2365,2365,2365,2365,0
20230901,191400,1431837690,2365,2365,2365,2365,13813
20230901,191300,1431837690,2365,2365,2365,2365,0
20230901,191200,1431837690,2365,2365,2365,2365,0
20230901,191100,1431837690,2365,2365,2365,2365,0
20230901,191000,1431837690,2365,2365,2365,2365,0
20230901,190900,1431837690,2365,2365,2365,2365,0
20230901,190800,1431837690,2365,2365,2365,2365,0
20230901,190700,1431837690,2365,2365,2365,2365,0
20230901,190600,1431837690,2365,2365,2365,2365,0
20230901,190500,1431837690,2365,2365,2365,2365,0
20230901,190400,1431837690,2365,2365,2365,2365,0
20230901,190300,1431837690,2365,2365,2365,2365,0
20230901,190200,1431837690,2365,2365,2365,2365,0
20230901,190100,1431837690,2365,2365,2365,2365,0
20230901,190000,1431837690,2365,2365,2365,2365,0
20230901,185900,1431837690,2365,2365,2365,2365,0
20230901,185800,1431837690,2365,2365,2365,2365,0
20230901,185700,1431837690,2365,2365,2365,2365,0
20230901,185600,1431837690,2365,2365,2365,2365,0
20230901,185500,1431837690,2365,2365,2365,2365,0
20230901,185400,1431837690,2365,2365,2365,2365,0
20230901,185300,1431837690,2365,2365,2365,2365,0
20230901,185200,1431837690,2365,2365,2365,2365,0
20230901,185100,1431837690,2365,2365,2365,2365,0
20230901,185000,1431837690,2365,2365,2365,2365,0
20230901,184900,1431837690,2365,2365,2365,2365,0
20230901,184800,1431837690,2365,2365,2365,2365,0
20230901,184700,1431837690,2365,2365,2365,2365,0
20230901,184600,1431837690,2365,2365,2365,2365,0
20230901,184500,1431837690,2365,2365,2365,2365,0
20230901,184400,1431837690,2365,2365,2365,2365,13813
20230901,184300,1431837690,2365,2365,2365,2365,0
20230901,184200,1431837690,2365,2365,2365,2365,0
20230901,184100,1431837690,2365,2365,2365,2365,0
20230901,184000,1431837690,2365,2365,2365,2365,0
20230901,183900,1431837690,2365,2365,2365,2365,0
20230901,183800,1431837690,2365,2365,2365,2365,0
20230901,183700,1431837690,2365,2365,2365,2365,0
20230901,183600,1431837690,2365,2365,2365,2365,0
20230901,183500,1431837690,2365,2365,2365,2365,0
20230901,183400,1431837690,2365,2365,2365,2365,0
20230901,183300,1431837690,2365,2365,2365,2365,0
20230901,183200,1431837690,2365,2365,2365,2365,0
20230901,183100,1431837690,2365,2365,2365,2365,0
20230901,183000,1431837690,2365,2365,2365,2365,0
20230901,182900,1431837690,2365,2365,2365,2365,0
20230901,182800,1431837690,2365,2365,2365,2365,0
20230901,182700,1431837690,2365,2365,2365,2365,0
20230901,182600,1431837690,2365,2365,2365,2365,0
20230901,182500,1431837690,2365,2365,2365,2365,0
20230901,182400,1431837690,2365,2365,2365,2365,0
20230901,182300,1431837690,2365,2365,2365,2365,0
20230901,182200,1431837690,2365,2365,2365,2365,0
20230901,182100,1431837690,2365,2365,2365,2365,0
20230901,182000,1431837690,2365,2365,2365,2365,0
20230901,181900,1431837690,2365,2365,2365,2365,0
20230901,181800,1431837690,2365,2365,2365,2365,0
20230901,181700,1431837690,2365,2365,2365,2365,0
20230901,181600,1431837690,2365,2365,2365,2365,0
20230901,181500,1431837690,2365,2365,2365,2365,0
20230901,181400,1431837690,2365,2365,2365,2365,13813
20230901,181300,1431837690,2365,2365,2365,2365,0
20230901,181200,1431837690,2365,2365,2365,2365,0
20230901,181100,1431837690,2365,2365,2365,2365,0
20230901,181000,1431837690,2365,2365,2365,2365,0
20230901,180900,1431837690,2365,2365,2365,2365,0
20230901,180800,1431837690,2365,2365,2365,2365,0
20230901,180700,1431837690,2365,2365,2365,2365,0
20230901,180600,1431837690,2365,2365,2365,2365,0
20230901,180500,1431837690,2365,2365,2365,2365,0
20230901,180400,1431837690,2365,2365,2365,2365,0
20230901,180300,1431837690,2365,2365,2365,2365,0
20230901,180200,1431837690,2365,2365,2365,2365,0
20230901,180100,1431837690,2365,2365,2365,2365,0
20230901,180000,1431837690,2365,2365,2365,2365,0
20230901,175900,1431837690,2365,2365,2365,2365,0
20230901,175800,1431837690,2365,2365,2365,2365,0
20230901,175700,1431837690,2365,2365,2365,2365,0
20230901,175600,1431837690,2365,2365,2365,2365,0
20230901,175500,1431837690,2365,2365,2365,2365,0
20230901,175400,1431837690,2365,2365,2365,2365,0
20230901,175300,1431837690,2365,2365,2365,2365,0
20230901,175200,1431837690,2365,2365,2365,2365,0
20230901,175100,1431837690,2365,2365,2365,2365,0
20230901,175000,1431837690,2365,2365,2365,2365,0
20230901,174900,1431837690,2365,2365,2365,2365,0
20230901,174800,1431837690,2365,2365,2365,2365,0
20230901,174700,1431837690,2365,2365,2365,2365,0
20230901,174600,1431837690,2365,2365,2365,2365,0
20230901,174500,1431837690,2365,2365,2365,2365,0
20230901,174400,1431837690,2365,2365,2365,2365,13813
20230901,174300,1431837690,2365,2365,2365,2365,0
20230901,174200,1431837690,2365,2365,2365,2365,0
20230901,174100,1431837690,2365,2365,2365,2365,0
20230901,174000,1431837690,2365,2365,2365,2365,0
20230901,173900,1431837690,2365,2365,2365,2365,0
20230901,173800,1431837690,2365,2365,2365,2365,0
20230901,173700,1431837690,2365,2365,2365,2365,0
20230901,173600,1431837690,2365,2365,2365,2365,0
20230901,173500,1431837690,2365,2365,2365,2365,0
20230901,173400,1431837690,2365,2365,2365,2365,0
20230901,173300,1431837690,2365,2365,2365,2365,0
20230901,173200,1431837690,2365,2365,2365,2365,0
20230901,173100,1431837690,2365,2365,2365,2365,0
20230901,173000,1431837690,2365,2365,2365,2365,0
20230901,172900,1431837690,2365,2365,2365,2365,0
20230901,172800,1431837690,2365,2365,2365,2365,0
20230901,172700,1431837690,2365,2365,2365,2365,0
20230901,172600,1431837690,2365,2365,2365,2365,0
20230901,172500,1431837690,2365,2365,2365,2365,0
20230901,172400,1431837690,2365,2365,2365,2365,0
20230901,172300,1431837690,2365,2365,2365,2365,0
20230901,172200,1431837690,2365,2365,2365,2365,0
20230901,172100,1431837690,2365,2365,2365,2365,0
20230901,172000,1431837690,2365,2365,2365,2365,0
20230901,171900,1431837690,2365,2365,2365,2365,0
20230901,171800,1431837690,2365,2365,2365,2365,0
20230901,171700,1431837690,2365,2365,2365,2365,0
20230901,171600,1431837690,2365,2365,2365,2365,0
20230901,171500,1431837690,2365,2365,2365,2365,0
20230901,171400,1431837690,2365,2365,2365,2365,13813
20230901,171300,1431837690,2365,2365,2365,2365,0
20230901,171200,1431837690,2365,2365,2365,2365,0
20230901,171100,1431837690,2365,2365,2365,2365,0
20230901,171000,1431837690,2365,2365,2365,2365,0
20230901,170900,1431837690,2365,2365,2365,2365,0
20230901,170800,1431837690,2365,2365,2365,2365,0
20230901,170700,1431837690,2365,2365,2365,2365,0
20230901,170600,1431837690,2365,2365,2365,2365,0
20230901,170500,1431837690,2365,2365,2365,2365,0
20230901,170400,1431837690,2365,2365,2365,2365,0
20230901,170300,1431837690,2365,2365,2365,2365,0
20230901,170200,1431837690,2365,2365,2365,2365,0
20230901,170100,1431837690,2365,2365,2365,2365,0
20230901,170000,1431837690,2365,2365,2365,2365,0
20230901,165900,1431837690,2365,2365,2365,2365,0
20230901,165800,1431837690,2365,2365,2365,2365,0
20230901,165700,1431837690,2365,2365,2365,2365,0
20230901,165600,1431837690,2365,2365,2365,2365,0
20230901,165500,1431837690,2365,2365,2365,2365,0
20230901,165400,1431837690,2365,2365,2365,2365,0
20230901,165300,1431837690,2365,2365,2365,2365,0
20230901,165200,1431837690,2365,2365,2365,2365,0
20230901,165100,1431837690,2365,2365,2365,2365,0
20230901,165000,1431837690,2365,2365,2365,2365,0
20230901,164900,1431837690,2365,2365,2365,2365,0
20230901,164800,1431837690,2365,2365,2365,2365,0
20230901,164700,1431837690,2365,2365,2365,2365,0
20230901,164600,1431837690,2365,2365,2365,2365,0
20230901,164500,1431837690,2365,2365,2365,2365,0
20230901,164400,1431837690,2365,2365,2365,2365,13813
20230901,164300,1431837690,2365,2365,2365,2365,0
20230901,164200,1431837690,2365,2365,2365,2365,0
20230901,164100,1431837690,2365,2365,2365,2365,0
20230901,164000,1431837690,2365,2365,2365,2365,0
20230901,163900,1431837690,2365,2365,2365,2365,0
20230901,163800,1431837690,2365,2365,2365,2365,0
20230901,163700,1431837690,2365,2365,2365,2365,0
20230901,163600,1431837690,2365,2365,2365,2365,0
20230901,163500,1431837690,2365,2365,2365,2365,0
20230901,163400,1431837690,2365,2365,2365,2365,0
20230901,163300,1431837690,2365,2365,2365,2365,0
20230901,163200,1431837690,2365,2365,2365,2365,0
20230901,163100,1431837690,2365,2365,2365,2365,0
20230901,163000,1431837690,2365,2365,2365,2365,0
20230901,162900,1431837690,2365,2365,2365,2365,0
20230901,162800,1431837690,2365,2365,2365,2365,0
20230901,162700,1431837690,2365,2365,2365,2365,0
20230901,162600,1431837690,2365,2365,2365,2365,0
20230901,162500,1431837690,2365,2365,2365,2365,0
20230901,162400,1431837690,2365,2365,2365,2365,0
20230901,162300,1431837690,2365,2365,2365,2365,0
20230901,162200,1431837690,2365,2365,2365,2365,0
20230901,162100,1431837690,2365,2365,2365,2365,0
20230901,162000,1431837690,2365,2365,2365,2365,0
20230901,161900,1431837690,2365,2365,2365,2365,0
20230901,161800,1431837690,2365,2365,2365,2365,0
20230901,161700,1431837690,2365,2365,2365,2365,0
20230901,161600,1431837690,2365,2365,2365,2365,0
20230901,161500,1431837690,2365,2365,2365,2365,0
20230901,161400,1431837690,2365,2365,2365,2365,13813
20230901,161300,1431837690,2365,2365,2365,2365,0
20230901,161200,1431837690,2365,2365,2365,2365,0
20230901,161100,1431837690,2365,2365,2365,2365,0
20230901,161000,1431837690,2365,2365,2365,2365,0
20230901,160900,1431837690,2365,2365,2365,2365,0
20230901,160800,1431837690,2365,2365,2365,2365,0
20230901,160700,1431837690,2365,2365,2365,2365,0
20230901,160600,1431837690,2365,2365,2365,2365,0
20230901,160500,1431837690,2365,2365,2365,2365,0
20230901,160400,1431837690,2365,2365,2365,2365,0
20230901,160300,1431837690,2365,2365,2365,2365,0
20230901,160200,1431837690,2365,2365,2365,2365,0
20230901,160100,1431837690,2365,2365,2365,2365,0
20230901,160000,1431837690,2365,2365,2365,2365,0
20230901,155900,1431837690,2365,2365,2365,2365,0
20230901,155800,1431837690,2365,2365,2365,2365,0
20230901,155700,1431837690,2365,2365,2365,2365,0
20230901,155600,1431837690,2365,2365,2365,2365,0
20230901,155500,1431837690,2365,2365,2365,2365,0
20230901,155400,1431837690,2365,2365,2365,2365,0
20230901,155300,1431837690,2365,2365,2365,2365,0
20230901,155200,1431837690,2365,2365,2365,2365,0
20230901,155100,1431837690,2365,2365,2365,2365,0
20230901,155000,1431837690,2365,2365,2365,2365,0
20230901,154900,1431837690,2365,2365,2365,2365,0
20230901,154800,1431837690,2365,2365,2365,2365,0
20230901,154700,1431837690,2365,2365,2365,2365,0
20230901,154600,1431837690,2365,2365,2365,2365,0
20230901,154500,1431837690,2365,2365,2365,2365,0
20230901,154400,1431837690,2365,2365,2365,2365,13813
20230901,154300,1431837690,2365,2365,2365,2365,0
20230901,154200,1431837690,2365,2365,2365,2365,0
20230901,154100,1431837690,2365,2365,2365,2365,0
20230901,154000,1431837690,2365,2365,2365,2365,0
20230901,153900,1431837690,2365,2365,2365,2365,0
20230901,153800,1431837690,2365,2365,2365,2365,0
20230901,153700,1431837690,2365,2365,2365,2365,0
20230901,153600,1431837690,2365,2365,2365,2365,0
20230901,153500,1431837690,2365,2365,2365,2365,0
20230901,153400,1431837690,2365,2365,2365,2365,0
20230901,153300,1431837690,2365,2365,2365,2365,0
20230901,153200,1431837690,2365,2365,2365,2365,0
20230901,153100,1431837690,2365,2365,2365,2365,0
20230901,153000,1431837690,2365,2365,2365,2365,13813
20230901,152900,1399169945,2360,2360,2360,2360,0
20230901,152800,1399169945,2360,2360,2360,2360,0
20230901,152700,1399169945,2360,2360,2360,2360,0
20230901,152600,1399169945,2360,2360,2360,2360,0
20230901,152500,1399169945,2360,2360,2360,2360,0
20230901,152400,1399169945,2360,2360,2360,2360,0
20230901,152300,1399169945,2360,2360,2360,2360,0
20230901,152200,1399169945,2360,2360,2360,2360,0
20230901,152100,1399169945,2360,2360,2360,2360,0
20230901,152000,1399169945,2360,2360,2360,2360,0
20230901,151900,1399169945,2360,2340,2360,2330,14333
20230901,151800,1365493605,2345,2340,2345,2335,13711
20230901,151700,1333371910,2340,2350,2350,2335,4632
20230901,151600,1322533690,2350,2350,2350,2335,2862
20230901,151500,1315816855,2350,2350,2350,2345,1795
20230901,151400,1311602030,2345,2350,2350,2345,2996
20230901,151300,1304570455,2350,2350,2350,2345,1800
20230901,151200,1300343010,2350,2340,2350,2340,2985
20230901,151100,1293343805,2340,2340,2340,2325,1877
20230901,151000,1288952920,2340,2340,2340,2335,2748
20230901,150900,1282526730,2340,2340,2340,2340,1849
20230901,150800,1278200070,2340,2335,2340,2335,1454
20230901,150700,1274802890,2335,2335,2335,2335,1639
20230901,150600,1270975825,2335,2330,2335,2330,2400
20230901,150500,1265374115,2330,2320,2330,2320,6826
20230901,150400,1249508035,2320,2315,2320,2315,1372
20230901,150300,1246325795,2320,2320,2320,2315,3478
20230901,150200,1238268960,2325,2325,2325,2325,1614
20230901,150100,1234516410,2330,2330,2330,2325,1137
20230901,150000,1231867285,2330,2330,2330,2330,1
20230901,145900,1231864955,2340,2340,2340,2340,2
20230901,145800,1231860275,2330,2335,2340,2330,53
20230901,145700,1231736770,2340,2335,2340,2335,532
20230901,145600,1230493340,2335,2330,2335,2330,852
20230901,145500,1228507910,2330,2330,2330,2330,20
20230901,145400,1228461310,2320,2320,2320,2320,1028
20230901,145300,1226076350,2320,2320,2320,2320,222
20230901,145200,1225561310,2330,2330,2330,2315,3179
20230901,145100,1218179745,2330,2340,2340,2330,993
20230901,145000,1215866045,2330,2340,2340,2330,60
20230901,144900,1215725985,2335,2335,2340,2335,1562
20230901,144800,1212073415,2335,2335,2335,2335,100
20230901,144700,1211839915,2335,2335,2335,2335,401
20230901,144600,1210903580,2325,2325,2325,2325,1104
20230901,144500,1208336780,2325,2325,2325,2325,63
20230901,144400,1208190305,2325,2325,2325,2325,18
20230901,144300,1208148455,2325,2330,2335,2325,197
20230901,144200,1207690415,2330,2330,2330,2330,1
20230901,144100,1207688085,2320,2320,2325,2320,700
20230901,144000,1206063720,2320,2325,2325,2320,610
20230901,143900,1204648275,2320,2320,2320,2320,500
20230901,143800,1203488275,2320,2330,2330,2320,82
20230901,143700,1203297740,2335,2335,2335,2335,726
20230901,143600,1201602530,2330,2330,2335,2315,4261
20230901,143500,1191713810,2335,2335,2335,2335,2562
20230901,143400,1185731540,2335,2340,2340,2335,1013
20230901,143300,1183366120,2340,2340,2340,2340,577
20230901,143200,1182015940,2335,2325,2335,2325,12091
20230901,143100,1153788735,2320,2325,2325,2310,12502
20230901,143000,1124827770,2320,2330,2330,2320,10080
20230901,142900,1101408870,2330,2345,2345,2330,10364
20230901,142800,1077203465,2350,2350,2350,2350,5
20230901,142700,1077191715,2355,2355,2355,2350,2291
20230901,142600,1071800940,2355,2350,2355,2350,2333
20230901,142500,1066318385,2355,2350,2355,2350,58
20230901,142400,1066181815,2355,2355,2355,2350,706
20230901,142300,1064520160,2355,2345,2355,2345,752
20230901,142200,1062753685,2345,2345,2345,2345,450
20230901,142100,1061698435,2345,2340,2345,2340,11
20230901,142000,1061672690,2340,2345,2345,2340,311
20230901,141900,1060944945,2340,2345,2345,2340,1001
20230901,141800,1058602600,2340,2340,2340,2340,86
20230901,141700,1058401360,2345,2345,2345,2345,0
20230901,141600,1058401360,2345,2345,2345,2345,101
20230901,141500,1058164515,2345,2345,2345,2345,693
20230901,141400,1056539430,2345,2340,2345,2330,2096
20230901,141300,1051645000,2345,2345,2345,2345,1487
20230901,141200,1048157985,2350,2350,2350,2350,700
20230901,141100,1046512985,2350,2355,2355,2350,799
20230901,141000,1044633835,2355,2355,2355,2350,143
20230901,140900,1044297220,2355,2350,2355,2350,1009
20230901,140800,1041925970,2350,2350,2350,2350,320
20230901,140700,1041173970,2350,2345,2350,2345,731
20230901,140600,1039459765,2340,2340,2340,2340,6797
20230901,140500,1023554785,2340,2340,2340,2340,6
20230901,140400,1023540745,2340,2340,2340,2340,8
20230901,140300,1023522025,2340,2340,2340,2340,100
20230901,140200,1023288025,2340,2340,2340,2340,2000
20230901,140100,1018608025,2340,2340,2340,2340,0
20230901,140000,1018608025,2340,2340,2340,2340,3
20230901,135900,1018601005,2340,2340,2340,2340,0
20230901,135800,1018601005,2340,2340,2340,2340,75
20230901,135700,1018425505,2340,2340,2340,2335,11
20230901,135600,1018399805,2335,2340,2340,2335,233
20230901,135500,1017854640,2340,2340,2340,2340,1
20230901,135400,1017852300,2330,2330,2330,2330,100
20230901,135300,1017619300,2325,2335,2335,2325,4067
20230901,135200,1008158565,2335,2340,2340,2335,508
20230901,135100,1006972355,2335,2335,2335,2335,100
20230901,135000,1006738855,2335,2335,2335,2335,302
20230901,134900,1006033685,2335,2335,2335,2335,200
20230901,134800,1005566685,2330,2335,2335,2330,751
20230901,134700,1003815605,2335,2335,2335,2335,400
20230901,134600,1002881605,2335,2330,2335,2330,320
20230901,134500,1002135955,2330,2330,2330,2330,710
20230901,134400,1000481655,2330,2330,2340,2330,3755
20230901,134300,991732495,2340,2340,2340,2340,10
20230901,134200,991709095,2340,2340,2340,2340,0
20230901,134100,991709095,2340,2325,2340,2325,102
20230901,134000,991471915,2325,2325,2325,2325,10
20230901,133900,991448665,2325,2325,2325,2325,3537
20230901,133800,983225140,2330,2335,2335,2330,1077
20230901,133700,980715700,2330,2335,2335,2330,547
20230901,133600,979438955,2340,2340,2340,2340,0
20230901,133500,979438955,2340,2340,2340,2340,700
20230901,133400,977800955,2340,2340,2340,2340,0
20230901,133300,977800955,2340,2340,2340,2340,332
20230901,133200,977024075,2340,2340,2340,2340,9
20230901,133100,977003015,2345,2345,2345,2345,200
20230901,133000,976534015,2345,2345,2345,2345,0
20230901,132900,976534015,2345,2345,2345,2345,0
20230901,132800,976534015,2345,2340,2345,2340,358
20230901,132700,975694510,2345,2345,2345,2345,1403
20230901,132600,972404475,2345,2345,2345,2345,10
20230901,132500,972381025,2345,2335,2345,2325,7014
20230901,132400,956019910,2340,2340,2340,2340,1219
20230901,132300,953167450,2345,2345,2345,2340,415
20230901,132200,952194775,2345,2345,2345,2345,2
20230901,132100,952190085,2340,2340,2340,2340,70
20230901,132000,952026285,2340,2340,2340,2340,191
20230901,131900,951579345,2345,2345,2345,2345,0
20230901,131800,951579345,2345,2345,2345,2345,500
20230901,131700,950406845,2345,2345,2345,2345,0
20230901,131600,950406845,2345,2345,2345,2345,2050
20230901,131500,945599595,2330,2340,2340,2330,2959
20230901,131400,938700260,2345,2345,2345,2345,32
20230901,131300,938625220,2340,2340,2340,2340,10
20230901,131200,938601820,2340,2340,2340,2340,1
20230901,131100,938599480,2340,2340,2340,2340,9
20230901,131000,938578420,2340,2340,2340,2340,266
20230901,130900,937955980,2340,2340,2340,2340,50
20230901,130800,937838980,2330,2330,2330,2330,0
20230901,130700,937838980,2330,2330,2330,2330,0
20230901,130600,937838980,2330,2335,2335,2330,784
20230901,130500,936009975,2340,2340,2340,2340,3
20230901,130400,936002955,2340,2340,2340,2340,0
20230901,130300,936002955,2340,2340,2340,2340,100
20230901,130200,935768955,2340,2335,2340,2335,536
20230901,130100,934516895,2335,2340,2340,2335,438
20230901,130000,933491980,2345,2345,2345,2345,3
20230901,125900,933484945,2345,2345,2345,2345,60
20230901,125800,933344245,2345,2345,2345,2345,1
20230901,125700,933341900,2335,2335,2335,2335,0
20230901,125600,933341900,2335,2335,2335,2335,0
20230901,125500,933341900,2335,2335,2335,2335,0
20230901,125400,933341900,2335,2340,2340,2330,7756
20230901,125300,915257700,2340,2340,2340,2340,418
20230901,125200,914279580,2340,2340,2340,2340,3248
20230901,125100,906679260,2340,2345,2345,2340,218
20230901,125000,906169130,2345,2345,2345,2345,0
20230901,124900,906169130,2345,2345,2345,2345,28
20230901,124800,906103470,2345,2340,2345,2340,299
20230901,124700,905403445,2340,2340,2340,2340,423
20230901,124600,904413625,2340,2340,2340,2340,300
20230901,124500,903711625,2340,2350,2350,2340,2006
20230901,124400,899017525,2350,2350,2350,2350,101
20230901,124300,898780175,2350,2350,2350,2350,2
20230901,124200,898775475,2355,2355,2355,2355,0
20230901,124100,898775475,2355,2335,2355,2335,3
20230901,124000,898768450,2335,2345,2345,2335,2068
20230901,123900,893929275,2345,2355,2355,2345,540
20230901,123800,892662965,2350,2350,2355,2350,4123
20230901,123700,882973905,2355,2350,2355,2350,61
20230901,123600,882830500,2355,2350,2355,2350,1175
20230901,123500,880069145,2345,2345,2345,2345,0
20230901,123400,880069145,2345,2345,2345,2345,5
20230901,123300,880057420,2350,2350,2350,2350,0
20230901,123200,880057420,2350,2350,2350,2350,0
20230901,123100,880057420,2350,2345,2350,2345,292
20230901,123000,879372675,2345,2345,2350,2345,1604
20230901,122900,875606290,2345,2345,2345,2345,0
20230901,122800,875606290,2345,2345,2345,2345,0
20230901,122700,875606290,2345,2345,2345,2345,363
20230901,122600,874755055,2350,2350,2350,2350,0
20230901,122500,874755055,2350,2350,2350,2350,429
20230901,122400,873746905,2350,2350,2350,2350,10
20230901,122300,873723405,2350,2345,2350,2345,507
20230901,122200,872532365,2350,2345,2350,2345,501
20230901,122100,871357515,2350,2350,2350,2350,0
20230901,122000,871357515,2350,2350,2350,2350,2399
20230901,121900,865719865,2350,2350,2350,2350,3
20230901,121800,865712815,2345,2345,2345,2345,0
20230901,121700,865712815,2345,2345,2345,2345,500
20230901,121600,864540315,2350,2350,2350,2350,102
20230901,121500,864300615,2345,2345,2345,2345,5
20230901,121400,864288890,2340,2340,2340,2340,10
20230901,121300,864265490,2340,2340,2340,2340,2335
20230901,121200,858801590,2345,2345,2345,2345,0
20230901,121100,858801590,2345,2345,2345,2345,82
20230901,121000,858609300,2345,2345,2345,2345,436
20230901,120900,857586880,2350,2350,2350,2350,0
20230901,120800,857586880,2350,2350,2350,2345,303
20230901,120700,856876330,2345,2340,2345,2340,3504
20230901,120600,848667975,2340,2345,2350,2340,3475
20230901,120500,840530095,2350,2350,2350,2345,130
20230901,120400,840225095,2350,2350,2350,2350,0
20230901,120300,840225095,2350,2345,2350,2345,151
20230901,120200,839870985,2345,2345,2345,2345,1000
20230901,120100,837525985,2350,2345,2350,2345,401
20230901,120000,836585635,2350,2345,2350,2345,705
20230901,115900,834932405,2350,2345,2350,2345,294
20230901,115800,834242970,2340,2340,2340,2340,0
20230901,115700,834242970,2340,2350,2350,2340,1078
20230901,115600,831717625,2350,2345,2350,2345,141
20230901,115500,831386975,2350,2350,2350,2345,12
20230901,115400,831358780,2350,2345,2350,2345,12
20230901,115300,831330585,2350,2345,2350,2345,500
20230901,115200,830158080,2350,2350,2350,2350,5
20230901,115100,830146330,2350,2350,2350,2350,3
20230901,115000,830139280,2345,2345,2345,2345,0
20230901,114900,830139280,2345,2350,2350,2345,4
20230901,114800,830129895,2355,2350,2355,2350,37
20230901,114700,830042935,2350,2350,2350,2340,606
20230901,114600,828618850,2350,2350,2350,2350,0
20230901,114500,828618850,2350,2350,2350,2350,0
20230901,114400,828618850,2350,2350,2350,2350,1960
20230901,114300,824012850,2350,2345,2350,2345,635
20230901,114200,822523770,2350,2350,2350,2350,0
20230901,114100,822523770,2350,2345,2350,2345,8196
20230901,114000,803304145,2355,2355,2355,2355,0
20230901,113900,803304145,2355,2350,2355,2340,1735
20230901,113800,799233025,2350,2345,2350,2340,1003
20230901,113700,796885980,2350,2350,2350,2345,555
20230901,113600,795584435,2350,2350,2350,2350,313
20230901,113500,794848885,2350,2350,2350,2340,128
20230901,113400,794549110,2350,2340,2350,2340,610
20230901,113300,793121270,2345,2350,2350,2345,237
20230901,113200,792565490,2350,2350,2350,2350,201
20230901,113100,792093140,2350,2345,2350,2345,5353
20230901,113000,779539635,2340,2340,2340,2340,953
20230901,112900,777309615,2335,2345,2345,2335,5
20230901,112800,777297925,2330,2345,2345,2330,5479
20230901,112700,764518160,2345,2330,2345,2330,1503
20230901,112600,761013045,2330,2330,2330,2330,890
20230901,112500,758939345,2330,2330,2330,2330,900
20230901,112400,756842345,2330,2335,2335,2330,1347
20230901,112300,753699795,2325,2330,2335,2325,2324
20230901,112200,748284960,2325,2325,2325,2320,5248
20230901,112100,736088440,2330,2330,2330,2330,154
20230901,112000,735729620,2330,2325,2330,2325,950
20230901,111900,733520785,2335,2335,2335,2335,34
20230901,111800,733441395,2340,2340,2340,2340,0
20230901,111700,733441395,2340,2335,2340,2335,797
20230901,111600,731577660,2340,2340,2340,2340,1
20230901,111500,731575320,2325,2335,2335,2325,605
20230901,111400,730163645,2335,2325,2335,2325,7806
20230901,111300,712014635,2325,2325,2325,2325,722
20230901,111200,710335985,2325,2325,2325,2325,791
20230901,111100,708496910,2325,2330,2330,2325,851
20230901,111000,706518330,2325,2325,2325,2325,608
20230901,110900,705104730,2330,2335,2335,2325,5808
20230901,110800,691576055,2335,2340,2340,2335,101
20230901,110700,691340215,2335,2335,2335,2335,801
20230901,110600,689469880,2345,2345,2345,2345,2
20230901,110500,689465190,2340,2340,2340,2340,1
20230901,110400,689462850,2345,2340,2345,2340,320
20230901,110300,688713735,2330,2330,2330,2330,223
20230901,110200,688194145,2330,2330,2330,2330,590
20230901,110100,686819445,2330,2335,2335,2330,2682
20230901,110000,680567995,2335,2335,2335,2335,23
20230901,105900,680514290,2330,2330,2330,2330,500
20230901,105800,679349290,2345,2345,2345,2345,148
20230901,105700,679002230,2330,2330,2330,2330,4000
20230901,105600,669682230,2330,2330,2330,2330,0
20230901,105500,669682230,2330,2340,2340,2330,4752
20230901,105400,658598400,2340,2340,2340,2340,1
20230901,105300,658596060,2340,2340,2340,2335,504
20230901,105200,657416715,2340,2345,2345,2340,106
20230901,105100,657168400,2345,2345,2345,2345,2
20230901,105000,657163710,2345,2345,2345,2345,105
20230901,104900,656917485,2345,2345,2345,2340,1189
20230901,104800,654134575,2340,2340,2340,2340,0
20230901,104700,654134575,2340,2340,2340,2340,100
20230901,104600,653900575,2350,2350,2350,2350,1
20230901,104500,653898225,2345,2340,2345,2340,452
20230901,104400,652838625,2340,2340,2340,2340,2
20230901,104300,652833945,2335,2335,2335,2335,392
20230901,104200,651918625,2335,2340,2340,2335,1301
20230901,104100,648878410,2340,2345,2345,2340,444
20230901,104000,647838055,2350,2350,2350,2350,3
20230901,103900,647831005,2350,2350,2350,2350,200
20230901,103800,647361005,2350,2350,2350,2350,663
20230901,103700,645802955,2355,2350,2355,2350,4422
20230901,103600,635411245,2350,2345,2350,2345,1260
20230901,103500,632454730,2340,2330,2340,2330,13943
20230901,103400,599877545,2330,2330,2330,2330,1
20230901,103300,599875215,2320,2320,2320,2320,190
20230901,103200,599434415,2320,2325,2325,2320,1408
20230901,103100,596165010,2320,2320,2320,2320,0
20230901,103000,596165010,2320,2325,2330,2320,1001
20230901,102900,593833985,2320,2325,2325,2320,1755
20230901,102800,589759640,2320,2320,2320,2320,0
20230901,102700,589759640,2320,2330,2330,2320,1100
20230901,102600,587205640,2330,2330,2330,2330,3
20230901,102500,587198650,2330,2330,2330,2330,837
20230901,102400,585248440,2330,2325,2330,2325,3345
20230901,102300,577455590,2325,2325,2325,2325,1
20230901,102200,577453265,2330,2335,2335,2330,2
20230901,102100,577448600,2335,2335,2340,2335,480
20230901,102000,576327675,2330,2330,2330,2330,723
20230901,101900,574643085,2330,2325,2330,2320,3001
20230901,101800,567660765,2325,2335,2345,2325,3028
20230901,101700,560585645,2315,2335,2340,2315,2025
20230901,101600,555868960,2340,2330,2340,2325,2349
20230901,101500,550402085,2330,2325,2330,2325,287
20230901,101400,549734260,2325,2335,2335,2325,4507
20230901,101300,539246890,2340,2335,2340,2335,2153
20230901,101200,534219130,2340,2335,2340,2335,106
20230901,101100,533971610,2340,2330,2340,2330,900
20230901,101000,531873260,2330,2330,2330,2330,1232
20230901,100900,529002700,2330,2315,2330,2315,6617
20230901,100800,513609690,2315,2315,2320,2315,432
20230901,100700,512609605,2315,2315,2315,2315,294
20230901,100600,511928995,2320,2320,2320,2315,1406
20230901,100500,508668575,2315,2315,2315,2310,3590
20230901,100400,500373320,2315,2320,2320,2315,7139
20230901,100300,483846515,2320,2325,2325,2320,9366
20230901,100200,462117085,2330,2325,2330,2325,3700
20230901,100100,453514580,2325,2335,2335,2325,531
20230901,100000,452278370,2330,2330,2330,2330,257
20230901,095900,451679560,2335,2330,2340,2330,1094
20230901,095800,449130505,2340,2335,2340,2335,47
20230901,095700,449020750,2330,2330,2330,2330,4121
20230901,095600,439418820,2340,2340,2340,2340,10
20230901,095500,439395420,2340,2330,2340,2330,51
20230901,095400,439276580,2330,2340,2340,2330,1357
20230901,095300,436112715,2345,2345,2345,2345,17
20230901,095200,436072850,2340,2345,2345,2340,300
20230901,095100,435369850,2335,2335,2335,2335,0
20230901,095000,435369850,2335,2335,2335,2335,4158
20230901,094900,425660920,2335,2335,2335,2335,1100
20230901,094800,423092420,2335,2345,2345,2335,1484
20230901,094700,419624510,2340,2345,2345,2335,415
20230901,094600,418651440,2350,2340,2350,2340,4750
20230901,094500,407511040,2335,2345,2345,2335,5445
20230901,094400,394769340,2345,2340,2345,2340,61
20230901,094300,394626365,2335,2340,2345,2335,627
20230901,094200,393161255,2345,2340,2345,2340,183
20230901,094100,392733030,2340,2345,2345,2340,356
20230901,094000,391899760,2340,2345,2345,2340,221
20230901,093900,391382045,2345,2325,2345,2325,5205
20230901,093800,379214950,2340,2340,2340,2340,1038
20230901,093700,376786030,2340,2330,2340,2330,2236
20230901,093600,371570040,2325,2325,2330,2325,863
20230901,093500,369563165,2325,2335,2335,2325,2270
20230901,093400,364280010,2335,2335,2335,2335,1229
20230901,093300,361410295,2340,2335,2340,2325,5371
20230901,093200,348903330,2340,2335,2340,2335,1067
20230901,093100,346407820,2340,2340,2340,2340,17
20230901,093000,346368040,2335,2325,2335,2325,3066
20230901,092900,339224260,2330,2330,2330,2330,113
20230901,092800,338960970,2330,2330,2330,2320,1120
20230901,092700,336357360,2320,2320,2330,2320,9434
20230901,092600,314463785,2320,2320,2320,2320,3060
20230901,092500,307364585,2315,2320,2325,2315,5097
20230901,092400,295539530,2320,2325,2325,2320,2719
20230901,092300,289222335,2325,2330,2330,2320,12377
20230901,092200,260500665,2330,2330,2335,2330,350
20230901,092100,259685145,2335,2335,2335,2330,2766
20230901,092000,253227035,2335,2350,2350,2335,2184
20230901,091900,248120450,2345,2345,2350,2345,232
20230901,091800,247576375,2345,2350,2355,2345,485
20230901,091700,246436850,2350,2335,2350,2335,1773
20230901,091600,242281180,2335,2345,2345,2335,298
20230901,091500,241585340,2335,2355,2355,2330,42956
20230901,091400,141393460,2360,2360,2360,2360,343
20230901,091300,140583980,2360,2360,2365,2360,4628
20230901,091200,129661650,2365,2365,2365,2360,932
20230901,091100,127459980,2365,2370,2370,2355,2065
20230901,091000,122593380,2375,2365,2375,2365,1203
20230901,090900,119742000,2360,2355,2360,2355,1172
20230901,090800,116976980,2355,2335,2355,2325,8807
20230901,090700,96340330,2340,2320,2340,2320,2496
20230901,090600,90548590,2320,2325,2330,2310,17807
20230901,090500,49322510,2325,2340,2340,2325,5645
20230901,090400,36135200,2345,2345,2345,2340,1431
20230901,090300,32779900,2345,2345,2345,2345,4217
20230901,090200,22891035,2350,2355,2355,2345,2038
20230901,090100,18107985,2350,2345,2355,2345,802
20230901,090000,16224780,2350,2370,2370,2350,6705