stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204900,84514430,2100,2100,2100,2100,250
20230901,204800,84514430,2100,2100,2100,2100,0
20230901,204700,84514430,2100,2100,2100,2100,0
20230901,204600,84514430,2100,2100,2100,2100,0
20230901,204500,84514430,2100,2100,2100,2100,0
20230901,204400,84514430,2100,2100,2100,2100,0
20230901,204300,84514430,2100,2100,2100,2100,0
20230901,204200,84514430,2100,2100,2100,2100,0
20230901,204100,84514430,2100,2100,2100,2100,0
20230901,204000,84514430,2100,2100,2100,2100,0
20230901,203900,84514430,2100,2100,2100,2100,0
20230901,203800,84514430,2100,2100,2100,2100,0
20230901,203700,84514430,2100,2100,2100,2100,0
20230901,203600,84514430,2100,2100,2100,2100,0
20230901,203500,84514430,2100,2100,2100,2100,0
20230901,203400,84514430,2100,2100,2100,2100,0
20230901,203300,84514430,2100,2100,2100,2100,0
20230901,203200,84514430,2100,2100,2100,2100,0
20230901,203100,84514430,2100,2100,2100,2100,0
20230901,203000,84514430,2100,2100,2100,2100,0
20230901,202900,84514430,2100,2100,2100,2100,0
20230901,202800,84514430,2100,2100,2100,2100,0
20230901,202700,84514430,2100,2100,2100,2100,0
20230901,202600,84514430,2100,2100,2100,2100,0
20230901,202500,84514430,2100,2100,2100,2100,0
20230901,202400,84514430,2100,2100,2100,2100,0
20230901,202300,84514430,2100,2100,2100,2100,0
20230901,202200,84514430,2100,2100,2100,2100,0
20230901,202100,84514430,2100,2100,2100,2100,0
20230901,202000,84514430,2100,2100,2100,2100,0
20230901,201900,84514430,2100,2100,2100,2100,250
20230901,201800,84514430,2100,2100,2100,2100,0
20230901,201700,84514430,2100,2100,2100,2100,0
20230901,201600,84514430,2100,2100,2100,2100,0
20230901,201500,84514430,2100,2100,2100,2100,0
20230901,201400,84514430,2100,2100,2100,2100,0
20230901,201300,84514430,2100,2100,2100,2100,0
20230901,201200,84514430,2100,2100,2100,2100,0
20230901,201100,84514430,2100,2100,2100,2100,0
20230901,201000,84514430,2100,2100,2100,2100,0
20230901,200900,84514430,2100,2100,2100,2100,0
20230901,200800,84514430,2100,2100,2100,2100,0
20230901,200700,84514430,2100,2100,2100,2100,0
20230901,200600,84514430,2100,2100,2100,2100,0
20230901,200500,84514430,2100,2100,2100,2100,0
20230901,200400,84514430,2100,2100,2100,2100,0
20230901,200300,84514430,2100,2100,2100,2100,0
20230901,200200,84514430,2100,2100,2100,2100,0
20230901,200100,84514430,2100,2100,2100,2100,0
20230901,200000,84514430,2100,2100,2100,2100,0
20230901,195900,84514430,2100,2100,2100,2100,0
20230901,195800,84514430,2100,2100,2100,2100,0
20230901,195700,84514430,2100,2100,2100,2100,0
20230901,195600,84514430,2100,2100,2100,2100,0
20230901,195500,84514430,2100,2100,2100,2100,0
20230901,195400,84514430,2100,2100,2100,2100,0
20230901,195300,84514430,2100,2100,2100,2100,0
20230901,195200,84514430,2100,2100,2100,2100,0
20230901,195100,84514430,2100,2100,2100,2100,0
20230901,195000,84514430,2100,2100,2100,2100,0
20230901,194900,84514430,2100,2100,2100,2100,250
20230901,194800,84514430,2100,2100,2100,2100,0
20230901,194700,84514430,2100,2100,2100,2100,0
20230901,194600,84514430,2100,2100,2100,2100,0
20230901,194500,84514430,2100,2100,2100,2100,0
20230901,194400,84514430,2100,2100,2100,2100,0
20230901,194300,84514430,2100,2100,2100,2100,0
20230901,194200,84514430,2100,2100,2100,2100,0
20230901,194100,84514430,2100,2100,2100,2100,0
20230901,194000,84514430,2100,2100,2100,2100,0
20230901,193900,84514430,2100,2100,2100,2100,0
20230901,193800,84514430,2100,2100,2100,2100,0
20230901,193700,84514430,2100,2100,2100,2100,0
20230901,193600,84514430,2100,2100,2100,2100,0
20230901,193500,84514430,2100,2100,2100,2100,0
20230901,193400,84514430,2100,2100,2100,2100,0
20230901,193300,84514430,2100,2100,2100,2100,0
20230901,193200,84514430,2100,2100,2100,2100,0
20230901,193100,84514430,2100,2100,2100,2100,0
20230901,193000,84514430,2100,2100,2100,2100,0
20230901,192900,84514430,2100,2100,2100,2100,0
20230901,192800,84514430,2100,2100,2100,2100,0
20230901,192700,84514430,2100,2100,2100,2100,0
20230901,192600,84514430,2100,2100,2100,2100,0
20230901,192500,84514430,2100,2100,2100,2100,0
20230901,192400,84514430,2100,2100,2100,2100,0
20230901,192300,84514430,2100,2100,2100,2100,0
20230901,192200,84514430,2100,2100,2100,2100,0
20230901,192100,84514430,2100,2100,2100,2100,0
20230901,192000,84514430,2100,2100,2100,2100,0
20230901,191900,84514430,2100,2100,2100,2100,250
20230901,191800,84514430,2100,2100,2100,2100,0
20230901,191700,84514430,2100,2100,2100,2100,0
20230901,191600,84514430,2100,2100,2100,2100,0
20230901,191500,84514430,2100,2100,2100,2100,0
20230901,191400,84514430,2100,2100,2100,2100,0
20230901,191300,84514430,2100,2100,2100,2100,0
20230901,191200,84514430,2100,2100,2100,2100,0
20230901,191100,84514430,2100,2100,2100,2100,0
20230901,191000,84514430,2100,2100,2100,2100,0
20230901,190900,84514430,2100,2100,2100,2100,0
20230901,190800,84514430,2100,2100,2100,2100,0
20230901,190700,84514430,2100,2100,2100,2100,0
20230901,190600,84514430,2100,2100,2100,2100,0
20230901,190500,84514430,2100,2100,2100,2100,0
20230901,190400,84514430,2100,2100,2100,2100,0
20230901,190300,84514430,2100,2100,2100,2100,0
20230901,190200,84514430,2100,2100,2100,2100,0
20230901,190100,84514430,2100,2100,2100,2100,0
20230901,190000,84514430,2100,2100,2100,2100,0
20230901,185900,84514430,2100,2100,2100,2100,0
20230901,185800,84514430,2100,2100,2100,2100,0
20230901,185700,84514430,2100,2100,2100,2100,0
20230901,185600,84514430,2100,2100,2100,2100,0
20230901,185500,84514430,2100,2100,2100,2100,0
20230901,185400,84514430,2100,2100,2100,2100,0
20230901,185300,84514430,2100,2100,2100,2100,0
20230901,185200,84514430,2100,2100,2100,2100,0
20230901,185100,84514430,2100,2100,2100,2100,0
20230901,185000,84514430,2100,2100,2100,2100,0
20230901,184900,84514430,2100,2100,2100,2100,250
20230901,184800,84514430,2100,2100,2100,2100,0
20230901,184700,84514430,2100,2100,2100,2100,0
20230901,184600,84514430,2100,2100,2100,2100,0
20230901,184500,84514430,2100,2100,2100,2100,0
20230901,184400,84514430,2100,2100,2100,2100,0
20230901,184300,84514430,2100,2100,2100,2100,0
20230901,184200,84514430,2100,2100,2100,2100,0
20230901,184100,84514430,2100,2100,2100,2100,0
20230901,184000,84514430,2100,2100,2100,2100,0
20230901,183900,84514430,2100,2100,2100,2100,0
20230901,183800,84514430,2100,2100,2100,2100,0
20230901,183700,84514430,2100,2100,2100,2100,0
20230901,183600,84514430,2100,2100,2100,2100,0
20230901,183500,84514430,2100,2100,2100,2100,0
20230901,183400,84514430,2100,2100,2100,2100,0
20230901,183300,84514430,2100,2100,2100,2100,0
20230901,183200,84514430,2100,2100,2100,2100,0
20230901,183100,84514430,2100,2100,2100,2100,0
20230901,183000,84514430,2100,2100,2100,2100,0
20230901,182900,84514430,2100,2100,2100,2100,0
20230901,182800,84514430,2100,2100,2100,2100,0
20230901,182700,84514430,2100,2100,2100,2100,0
20230901,182600,84514430,2100,2100,2100,2100,0
20230901,182500,84514430,2100,2100,2100,2100,0
20230901,182400,84514430,2100,2100,2100,2100,0
20230901,182300,84514430,2100,2100,2100,2100,0
20230901,182200,84514430,2100,2100,2100,2100,0
20230901,182100,84514430,2100,2100,2100,2100,0
20230901,182000,84514430,2100,2100,2100,2100,0
20230901,181900,84514430,2100,2100,2100,2100,250
20230901,181800,84514430,2100,2100,2100,2100,0
20230901,181700,84514430,2100,2100,2100,2100,0
20230901,181600,84514430,2100,2100,2100,2100,0
20230901,181500,84514430,2100,2100,2100,2100,0
20230901,181400,84514430,2100,2100,2100,2100,0
20230901,181300,84514430,2100,2100,2100,2100,0
20230901,181200,84514430,2100,2100,2100,2100,0
20230901,181100,84514430,2100,2100,2100,2100,0
20230901,181000,84514430,2100,2100,2100,2100,0
20230901,180900,84514430,2100,2100,2100,2100,0
20230901,180800,84514430,2100,2100,2100,2100,0
20230901,180700,84514430,2100,2100,2100,2100,0
20230901,180600,84514430,2100,2100,2100,2100,0
20230901,180500,84514430,2100,2100,2100,2100,0
20230901,180400,84514430,2100,2100,2100,2100,0
20230901,180300,84514430,2100,2100,2100,2100,0
20230901,180200,84514430,2100,2100,2100,2100,0
20230901,180100,84514430,2100,2100,2100,2100,0
20230901,180000,84514430,2100,2100,2100,2100,0
20230901,175900,84514430,2100,2100,2100,2100,0
20230901,175800,84514430,2100,2100,2100,2100,0
20230901,175700,84514430,2100,2100,2100,2100,0
20230901,175600,84514430,2100,2100,2100,2100,0
20230901,175500,84514430,2100,2100,2100,2100,0
20230901,175400,84514430,2100,2100,2100,2100,0
20230901,175300,84514430,2100,2100,2100,2100,0
20230901,175200,84514430,2100,2100,2100,2100,0
20230901,175100,84514430,2100,2100,2100,2100,0
20230901,175000,84514430,2100,2100,2100,2100,0
20230901,174900,84514430,2100,2100,2100,2100,250
20230901,174800,84514430,2100,2100,2100,2100,0
20230901,174700,84514430,2100,2100,2100,2100,0
20230901,174600,84514430,2100,2100,2100,2100,0
20230901,174500,84514430,2100,2100,2100,2100,0
20230901,174400,84514430,2100,2100,2100,2100,0
20230901,174300,84514430,2100,2100,2100,2100,0
20230901,174200,84514430,2100,2100,2100,2100,0
20230901,174100,84514430,2100,2100,2100,2100,0
20230901,174000,84514430,2100,2100,2100,2100,0
20230901,173900,84514430,2100,2100,2100,2100,0
20230901,173800,84514430,2100,2100,2100,2100,0
20230901,173700,84514430,2100,2100,2100,2100,0
20230901,173600,84514430,2100,2100,2100,2100,0
20230901,173500,84514430,2100,2100,2100,2100,0
20230901,173400,84514430,2100,2100,2100,2100,0
20230901,173300,84514430,2100,2100,2100,2100,0
20230901,173200,84514430,2100,2100,2100,2100,0
20230901,173100,84514430,2100,2100,2100,2100,0
20230901,173000,84514430,2100,2100,2100,2100,0
20230901,172900,84514430,2100,2100,2100,2100,0
20230901,172800,84514430,2100,2100,2100,2100,0
20230901,172700,84514430,2100,2100,2100,2100,0
20230901,172600,84514430,2100,2100,2100,2100,0
20230901,172500,84514430,2100,2100,2100,2100,0
20230901,172400,84514430,2100,2100,2100,2100,0
20230901,172300,84514430,2100,2100,2100,2100,0
20230901,172200,84514430,2100,2100,2100,2100,0
20230901,172100,84514430,2100,2100,2100,2100,0
20230901,172000,84514430,2100,2100,2100,2100,0
20230901,171900,84514430,2100,2100,2100,2100,250
20230901,171800,84514430,2100,2100,2100,2100,0
20230901,171700,84514430,2100,2100,2100,2100,0
20230901,171600,84514430,2100,2100,2100,2100,0
20230901,171500,84514430,2100,2100,2100,2100,0
20230901,171400,84514430,2100,2100,2100,2100,0
20230901,171300,84514430,2100,2100,2100,2100,0
20230901,171200,84514430,2100,2100,2100,2100,0
20230901,171100,84514430,2100,2100,2100,2100,0
20230901,171000,84514430,2100,2100,2100,2100,0
20230901,170900,84514430,2100,2100,2100,2100,0
20230901,170800,84514430,2100,2100,2100,2100,0
20230901,170700,84514430,2100,2100,2100,2100,0
20230901,170600,84514430,2100,2100,2100,2100,0
20230901,170500,84514430,2100,2100,2100,2100,0
20230901,170400,84514430,2100,2100,2100,2100,0
20230901,170300,84514430,2100,2100,2100,2100,0
20230901,170200,84514430,2100,2100,2100,2100,0
20230901,170100,84514430,2100,2100,2100,2100,0
20230901,170000,84514430,2100,2100,2100,2100,0
20230901,165900,84514430,2100,2100,2100,2100,0
20230901,165800,84514430,2100,2100,2100,2100,0
20230901,165700,84514430,2100,2100,2100,2100,0
20230901,165600,84514430,2100,2100,2100,2100,0
20230901,165500,84514430,2100,2100,2100,2100,0
20230901,165400,84514430,2100,2100,2100,2100,0
20230901,165300,84514430,2100,2100,2100,2100,0
20230901,165200,84514430,2100,2100,2100,2100,0
20230901,165100,84514430,2100,2100,2100,2100,0
20230901,165000,84514430,2100,2100,2100,2100,0
20230901,164900,84514430,2100,2100,2100,2100,250
20230901,164800,84514430,2100,2100,2100,2100,0
20230901,164700,84514430,2100,2100,2100,2100,0
20230901,164600,84514430,2100,2100,2100,2100,0
20230901,164500,84514430,2100,2100,2100,2100,0
20230901,164400,84514430,2100,2100,2100,2100,0
20230901,164300,84514430,2100,2100,2100,2100,0
20230901,164200,84514430,2100,2100,2100,2100,0
20230901,164100,84514430,2100,2100,2100,2100,0
20230901,164000,84514430,2100,2100,2100,2100,0
20230901,163900,84514430,2100,2100,2100,2100,0
20230901,163800,84514430,2100,2100,2100,2100,0
20230901,163700,84514430,2100,2100,2100,2100,0
20230901,163600,84514430,2100,2100,2100,2100,0
20230901,163500,84514430,2100,2100,2100,2100,0
20230901,163400,84514430,2100,2100,2100,2100,0
20230901,163300,84514430,2100,2100,2100,2100,0
20230901,163200,84514430,2100,2100,2100,2100,0
20230901,163100,84514430,2100,2100,2100,2100,0
20230901,163000,84514430,2100,2100,2100,2100,0
20230901,162900,84514430,2100,2100,2100,2100,0
20230901,162800,84514430,2100,2100,2100,2100,0
20230901,162700,84514430,2100,2100,2100,2100,0
20230901,162600,84514430,2100,2100,2100,2100,0
20230901,162500,84514430,2100,2100,2100,2100,0
20230901,162400,84514430,2100,2100,2100,2100,0
20230901,162300,84514430,2100,2100,2100,2100,0
20230901,162200,84514430,2100,2100,2100,2100,0
20230901,162100,84514430,2100,2100,2100,2100,0
20230901,162000,84514430,2100,2100,2100,2100,0
20230901,161900,84514430,2100,2100,2100,2100,250
20230901,161800,84514430,2100,2100,2100,2100,0
20230901,161700,84514430,2100,2100,2100,2100,0
20230901,161600,84514430,2100,2100,2100,2100,0
20230901,161500,84514430,2100,2100,2100,2100,0
20230901,161400,84514430,2100,2100,2100,2100,0
20230901,161300,84514430,2100,2100,2100,2100,0
20230901,161200,84514430,2100,2100,2100,2100,0
20230901,161100,84514430,2100,2100,2100,2100,0
20230901,161000,84514430,2100,2100,2100,2100,0
20230901,160900,84514430,2100,2100,2100,2100,0
20230901,160800,84514430,2100,2100,2100,2100,0
20230901,160700,84514430,2100,2100,2100,2100,0
20230901,160600,84514430,2100,2100,2100,2100,0
20230901,160500,84514430,2100,2100,2100,2100,0
20230901,160400,84514430,2100,2100,2100,2100,0
20230901,160300,84514430,2100,2100,2100,2100,0
20230901,160200,84514430,2100,2100,2100,2100,0
20230901,160100,84514430,2100,2100,2100,2100,0
20230901,160000,84514430,2100,2100,2100,2100,0
20230901,155900,84514430,2100,2100,2100,2100,0
20230901,155800,84514430,2100,2100,2100,2100,0
20230901,155700,84514430,2100,2100,2100,2100,0
20230901,155600,84514430,2100,2100,2100,2100,0
20230901,155500,84514430,2100,2100,2100,2100,0
20230901,155400,84514430,2100,2100,2100,2100,0
20230901,155300,84514430,2100,2100,2100,2100,0
20230901,155200,84514430,2100,2100,2100,2100,0
20230901,155100,84514430,2100,2100,2100,2100,0
20230901,155000,84514430,2100,2100,2100,2100,0
20230901,154900,84514430,2100,2100,2100,2100,250
20230901,154800,84514430,2100,2100,2100,2100,0
20230901,154700,84514430,2100,2100,2100,2100,0
20230901,154600,84514430,2100,2100,2100,2100,0
20230901,154500,84514430,2100,2100,2100,2100,0
20230901,154400,84514430,2100,2100,2100,2100,0
20230901,154300,84514430,2100,2100,2100,2100,0
20230901,154200,84514430,2100,2100,2100,2100,0
20230901,154100,84514430,2100,2100,2100,2100,0
20230901,154000,84514430,2100,2100,2100,2100,0
20230901,153900,84514430,2100,2100,2100,2100,0
20230901,153800,84514430,2100,2100,2100,2100,0
20230901,153700,84514430,2100,2100,2100,2100,0
20230901,153600,84514430,2100,2100,2100,2100,0
20230901,153500,84514430,2100,2100,2100,2100,0
20230901,153400,84514430,2100,2100,2100,2100,0
20230901,153300,84514430,2100,2100,2100,2100,0
20230901,153200,84514430,2100,2100,2100,2100,0
20230901,153100,84514430,2100,2100,2100,2100,0
20230901,153000,84514430,2100,2100,2100,2100,250
20230901,152900,83989430,2110,2110,2110,2110,0
20230901,152800,83989430,2110,2110,2110,2110,0
20230901,152700,83989430,2110,2110,2110,2110,0
20230901,152600,83989430,2110,2110,2110,2110,0
20230901,152500,83989430,2110,2110,2110,2110,0
20230901,152400,83989430,2110,2110,2110,2110,0
20230901,152300,83989430,2110,2110,2110,2110,0
20230901,152200,83989430,2110,2110,2110,2110,0
20230901,152100,83989430,2110,2110,2110,2110,0
20230901,152000,83989430,2110,2110,2110,2110,0
20230901,151900,83989430,2110,2110,2110,2110,0
20230901,151800,83989430,2110,2110,2110,2110,0
20230901,151700,83989430,2110,2110,2110,2110,0
20230901,151600,83989430,2110,2110,2110,2110,76
20230901,151500,83829070,2105,2105,2105,2105,120
20230901,151400,83576470,2105,2105,2105,2105,15
20230901,151300,83544895,2105,2105,2105,2105,0
20230901,151200,83544895,2105,2105,2105,2105,61
20230901,151100,83416490,2110,2110,2110,2110,63
20230901,151000,83283560,2110,2110,2110,2110,0
20230901,150900,83283560,2110,2110,2110,2110,0
20230901,150800,83283560,2110,2110,2110,2110,0
20230901,150700,83283560,2110,2110,2110,2110,0
20230901,150600,83283560,2110,2110,2110,2110,0
20230901,150500,83283560,2110,2110,2110,2110,0
20230901,150400,83283560,2110,2110,2110,2110,65
20230901,150300,83146410,2110,2110,2110,2110,11
20230901,150200,83123200,2100,2100,2100,2100,0
20230901,150100,83123200,2100,2100,2100,2100,0
20230901,150000,83123200,2100,2105,2105,2100,1500
20230901,145900,79972700,2110,2110,2110,2110,245
20230901,145800,79455750,2110,2110,2110,2110,0
20230901,145700,79455750,2110,2110,2110,2110,0
20230901,145600,79455750,2110,2110,2110,2110,0
20230901,145500,79455750,2110,2110,2110,2110,0
20230901,145400,79455750,2110,2110,2110,2110,66
20230901,145300,79316490,2110,2110,2110,2110,0
20230901,145200,79316490,2110,2110,2110,2110,0
20230901,145100,79316490,2110,2110,2110,2110,125
20230901,145000,79052740,2110,2110,2110,2110,71
20230901,144900,78902930,2110,2110,2110,2110,0
20230901,144800,78902930,2110,2110,2110,2110,0
20230901,144700,78902930,2110,2110,2110,2110,0
20230901,144600,78902930,2110,2110,2110,2110,57
20230901,144500,78782660,2110,2110,2110,2110,0
20230901,144400,78782660,2110,2110,2110,2110,0
20230901,144300,78782660,2110,2110,2110,2110,146
20230901,144200,78474600,2110,2115,2115,2110,554
20230901,144100,77305390,2125,2125,2125,2125,0
20230901,144000,77305390,2125,2125,2125,2125,0
20230901,143900,77305390,2125,2125,2125,2125,0
20230901,143800,77305390,2125,2125,2125,2125,10
20230901,143700,77284140,2110,2115,2115,2110,841
20230901,143600,75509420,2115,2115,2115,2115,0
20230901,143500,75509420,2115,2115,2115,2115,0
20230901,143400,75509420,2115,2115,2115,2115,0
20230901,143300,75509420,2115,2115,2115,2115,21
20230901,143200,75465005,2110,2120,2120,2110,852
20230901,143100,73662865,2125,2125,2125,2125,0
20230901,143000,73662865,2125,2125,2125,2125,0
20230901,142900,73662865,2125,2125,2125,2125,0
20230901,142800,73662865,2125,2125,2125,2125,0
20230901,142700,73662865,2125,2125,2125,2125,0
20230901,142600,73662865,2125,2125,2125,2125,0
20230901,142500,73662865,2125,2125,2125,2125,0
20230901,142400,73662865,2125,2125,2125,2125,0
20230901,142300,73662865,2125,2125,2125,2125,0
20230901,142200,73662865,2125,2125,2125,2125,0
20230901,142100,73662865,2125,2125,2125,2125,0
20230901,142000,73662865,2125,2125,2125,2125,0
20230901,141900,73662865,2125,2125,2125,2125,0
20230901,141800,73662865,2125,2125,2125,2125,0
20230901,141700,73662865,2125,2125,2125,2125,1
20230901,141600,73660740,2120,2120,2120,2120,209
20230901,141500,73217660,2125,2125,2125,2125,0
20230901,141400,73217660,2125,2125,2125,2125,0
20230901,141300,73217660,2125,2125,2125,2125,0
20230901,141200,73217660,2125,2125,2125,2125,0
20230901,141100,73217660,2125,2125,2125,2125,0
20230901,141000,73217660,2125,2125,2125,2125,0
20230901,140900,73217660,2125,2125,2125,2125,0
20230901,140800,73217660,2125,2125,2125,2125,0
20230901,140700,73217660,2125,2125,2125,2125,0
20230901,140600,73217660,2125,2125,2125,2125,0
20230901,140500,73217660,2125,2125,2125,2125,0
20230901,140400,73217660,2125,2125,2125,2125,0
20230901,140300,73217660,2125,2125,2125,2125,0
20230901,140200,73217660,2125,2125,2125,2125,0
20230901,140100,73217660,2125,2125,2125,2125,0
20230901,140000,73217660,2125,2125,2125,2125,0
20230901,135900,73217660,2125,2125,2125,2125,0
20230901,135800,73217660,2125,2125,2125,2125,0
20230901,135700,73217660,2125,2125,2125,2125,0
20230901,135600,73217660,2125,2125,2125,2125,0
20230901,135500,73217660,2125,2125,2125,2125,0
20230901,135400,73217660,2125,2125,2125,2125,0
20230901,135300,73217660,2125,2125,2125,2125,0
20230901,135200,73217660,2125,2125,2125,2125,0
20230901,135100,73217660,2125,2125,2125,2125,0
20230901,135000,73217660,2125,2125,2125,2125,0
20230901,134900,73217660,2125,2120,2125,2120,101
20230901,134800,73003535,2120,2120,2120,2120,0
20230901,134700,73003535,2120,2120,2120,2120,0
20230901,134600,73003535,2120,2120,2120,2120,0
20230901,134500,73003535,2120,2120,2120,2120,0
20230901,134400,73003535,2120,2120,2120,2120,0
20230901,134300,73003535,2120,2120,2120,2120,37
20230901,134200,72925095,2120,2120,2120,2120,0
20230901,134100,72925095,2120,2120,2120,2120,0
20230901,134000,72925095,2120,2120,2120,2120,0
20230901,133900,72925095,2120,2120,2120,2120,0
20230901,133800,72925095,2120,2120,2120,2120,58
20230901,133700,72802135,2120,2120,2120,2120,0
20230901,133600,72802135,2120,2120,2120,2120,0
20230901,133500,72802135,2120,2120,2120,2120,0
20230901,133400,72802135,2120,2120,2120,2120,61
20230901,133300,72672815,2120,2120,2120,2120,0
20230901,133200,72672815,2120,2120,2120,2120,0
20230901,133100,72672815,2120,2120,2120,2120,0
20230901,133000,72672815,2120,2120,2120,2120,58
20230901,132900,72549855,2120,2120,2120,2120,0
20230901,132800,72549855,2120,2120,2120,2120,0
20230901,132700,72549855,2120,2120,2120,2120,0
20230901,132600,72549855,2120,2120,2120,2120,57
20230901,132500,72429015,2120,2120,2120,2120,0
20230901,132400,72429015,2120,2120,2120,2120,0
20230901,132300,72429015,2120,2120,2120,2120,5
20230901,132200,72418415,2120,2120,2120,2120,0
20230901,132100,72418415,2120,2120,2120,2120,59
20230901,132000,72293335,2120,2120,2120,2120,0
20230901,131900,72293335,2120,2120,2120,2120,7
20230901,131800,72278495,2120,2115,2120,2115,1301
20230901,131700,69520630,2115,2115,2115,2115,58
20230901,131600,69397960,2115,2115,2115,2115,10
20230901,131500,69376810,2115,2115,2115,2115,0
20230901,131400,69376810,2115,2115,2115,2115,0
20230901,131300,69376810,2115,2115,2115,2115,69
20230901,131200,69230875,2115,2115,2115,2115,0
20230901,131100,69230875,2115,2115,2115,2115,0
20230901,131000,69230875,2115,2115,2115,2115,0
20230901,130900,69230875,2115,2115,2115,2115,68
20230901,130800,69087055,2115,2115,2115,2115,0
20230901,130700,69087055,2115,2115,2115,2115,0
20230901,130600,69087055,2115,2115,2115,2115,0
20230901,130500,69087055,2115,2115,2115,2115,66
20230901,130400,68947465,2115,2115,2115,2115,0
20230901,130300,68947465,2115,2115,2115,2115,0
20230901,130200,68947465,2115,2115,2115,2115,0
20230901,130100,68947465,2115,2115,2115,2115,0
20230901,130000,68947465,2115,2115,2115,2115,72
20230901,125900,68795185,2115,2115,2115,2115,10
20230901,125800,68774035,2100,2110,2110,2100,3500
20230901,125700,61405105,2115,2115,2115,2115,0
20230901,125600,61405105,2115,2115,2115,2115,55
20230901,125500,61288780,2115,2115,2115,2115,0
20230901,125400,61288780,2115,2115,2115,2115,5
20230901,125300,61278205,2115,2115,2115,2115,0
20230901,125200,61278205,2115,2115,2115,2115,57
20230901,125100,61157650,2115,2115,2115,2115,0
20230901,125000,61157650,2115,2115,2115,2115,0
20230901,124900,61157650,2115,2115,2115,2115,0
20230901,124800,61157650,2115,2115,2115,2115,67
20230901,124700,61015945,2115,2115,2115,2115,0
20230901,124600,61015945,2115,2115,2115,2115,0
20230901,124500,61015945,2115,2115,2115,2115,0
20230901,124400,61015945,2115,2115,2115,2115,0
20230901,124300,61015945,2115,2115,2115,2115,64
20230901,124200,60880585,2115,2115,2115,2115,0
20230901,124100,60880585,2115,2115,2115,2115,0
20230901,124000,60880585,2115,2115,2115,2115,0
20230901,123900,60880585,2115,2115,2115,2115,58
20230901,123800,60757915,2115,2115,2115,2115,0
20230901,123700,60757915,2115,2115,2115,2115,0
20230901,123600,60757915,2115,2115,2115,2115,0
20230901,123500,60757915,2115,2115,2115,2115,55
20230901,123400,60641590,2115,2115,2115,2115,0
20230901,123300,60641590,2115,2115,2115,2115,0
20230901,123200,60641590,2115,2115,2115,2115,0
20230901,123100,60641590,2115,2115,2115,2115,54
20230901,123000,60527380,2115,2115,2115,2115,0
20230901,122900,60527380,2115,2115,2115,2115,0
20230901,122800,60527380,2115,2115,2115,2115,0
20230901,122700,60527380,2115,2115,2115,2115,60
20230901,122600,60400480,2115,2115,2115,2115,0
20230901,122500,60400480,2115,2115,2115,2115,0
20230901,122400,60400480,2115,2115,2115,2115,0
20230901,122300,60400480,2115,2115,2115,2115,0
20230901,122200,60400480,2115,2115,2115,2115,58
20230901,122100,60277810,2115,2115,2115,2115,0
20230901,122000,60277810,2115,2115,2115,2115,0
20230901,121900,60277810,2115,2115,2115,2115,0
20230901,121800,60277810,2115,2115,2115,2115,55
20230901,121700,60161485,2115,2115,2115,2115,0
20230901,121600,60161485,2115,2115,2115,2115,0
20230901,121500,60161485,2115,2115,2115,2115,0
20230901,121400,60161485,2115,2115,2115,2115,55
20230901,121300,60045160,2115,2115,2115,2115,0
20230901,121200,60045160,2115,2115,2115,2115,0
20230901,121100,60045160,2115,2115,2115,2115,0
20230901,121000,60045160,2115,2115,2115,2115,61
20230901,120900,59916145,2115,2115,2115,2115,0
20230901,120800,59916145,2115,2115,2115,2115,0
20230901,120700,59916145,2115,2115,2115,2115,0
20230901,120600,59916145,2115,2115,2115,2115,0
20230901,120500,59916145,2115,2115,2115,2115,59
20230901,120400,59791360,2115,2115,2115,2115,0
20230901,120300,59791360,2115,2115,2115,2115,0
20230901,120200,59791360,2115,2115,2115,2115,0
20230901,120100,59791360,2115,2115,2115,2115,68
20230901,120000,59647540,2115,2115,2115,2115,0
20230901,115900,59647540,2115,2115,2115,2115,0
20230901,115800,59647540,2115,2115,2115,2115,0
20230901,115700,59647540,2115,2115,2115,2115,69
20230901,115600,59501605,2115,2115,2115,2115,0
20230901,115500,59501605,2115,2115,2115,2115,0
20230901,115400,59501605,2115,2115,2115,2115,0
20230901,115300,59501605,2115,2090,2115,2090,2910
20230901,115200,53417955,2090,2090,2090,2090,71
20230901,115100,53269565,2090,2090,2090,2090,0
20230901,115000,53269565,2090,2110,2110,2090,2089
20230901,114900,48893975,2115,2115,2115,2115,68
20230901,114800,48750155,2115,2115,2115,2115,0
20230901,114700,48750155,2115,2115,2115,2115,0
20230901,114600,48750155,2115,2115,2115,2115,0
20230901,114500,48750155,2115,2115,2115,2115,0
20230901,114400,48750155,2115,2115,2115,2115,66
20230901,114300,48610565,2115,2115,2115,2115,0
20230901,114200,48610565,2115,2115,2115,2115,0
20230901,114100,48610565,2115,2115,2115,2115,0
20230901,114000,48610565,2115,2115,2115,2115,71
20230901,113900,48460400,2115,2115,2115,2115,0
20230901,113800,48460400,2115,2115,2115,2115,0
20230901,113700,48460400,2115,2115,2115,2115,0
20230901,113600,48460400,2115,2115,2115,2115,53
20230901,113500,48348305,2115,2115,2115,2115,0
20230901,113400,48348305,2115,2115,2115,2115,0
20230901,113300,48348305,2115,2115,2115,2115,0
20230901,113200,48348305,2115,2115,2115,2115,61
20230901,113100,48219290,2095,2095,2095,2095,0
20230901,113000,48219290,2095,2095,2095,2095,0
20230901,112900,48219290,2095,2110,2110,2095,3820
20230901,112800,40199340,2115,2115,2115,2115,0
20230901,112700,40199340,2115,2115,2115,2115,56
20230901,112600,40080900,2115,2115,2115,2115,0
20230901,112500,40080900,2115,2115,2115,2115,0
20230901,112400,40080900,2115,2115,2115,2115,0
20230901,112300,40080900,2115,2115,2115,2115,58
20230901,112200,39958230,2110,2110,2110,2110,0
20230901,112100,39958230,2110,2110,2110,2110,0
20230901,112000,39958230,2110,2110,2110,2110,37
20230901,111900,39880160,2110,2110,2110,2110,58
20230901,111800,39757780,2110,2110,2110,2110,0
20230901,111700,39757780,2110,2110,2110,2110,0
20230901,111600,39757780,2110,2110,2110,2110,0
20230901,111500,39757780,2110,2110,2110,2110,136
20230901,111400,39470820,2110,2110,2110,2110,0
20230901,111300,39470820,2110,2110,2110,2110,0
20230901,111200,39470820,2110,2110,2110,2110,0
20230901,111100,39470820,2110,2110,2110,2110,66
20230901,111000,39331560,2110,2110,2110,2110,73
20230901,110900,39177530,2110,2110,2110,2110,0
20230901,110800,39177530,2110,2110,2110,2110,0
20230901,110700,39177530,2110,2110,2110,2110,0
20230901,110600,39177530,2110,2110,2110,2110,56
20230901,110500,39059370,2110,2110,2110,2110,0
20230901,110400,39059370,2110,2105,2110,2105,204
20230901,110300,38629590,2110,2110,2110,2110,0
20230901,110200,38629590,2110,2110,2110,2110,56
20230901,110100,38511430,2110,2110,2110,2110,0
20230901,110000,38511430,2110,2110,2110,2110,0
20230901,105900,38511430,2110,2110,2110,2110,72
20230901,105800,38359510,2110,2110,2110,2110,54
20230901,105700,38245570,2110,2110,2110,2110,0
20230901,105600,38245570,2110,2110,2110,2110,0
20230901,105500,38245570,2110,2110,2110,2110,0
20230901,105400,38245570,2110,2110,2110,2110,136
20230901,105300,37958610,2110,2110,2110,2110,0
20230901,105200,37958610,2110,2110,2110,2110,0
20230901,105100,37958610,2110,2110,2110,2110,0
20230901,105000,37958610,2110,2110,2110,2110,0
20230901,104900,37958610,2110,2110,2110,2110,66
20230901,104800,37819350,2110,2110,2110,2110,86
20230901,104700,37637890,2110,2110,2110,2110,0
20230901,104600,37637890,2110,2110,2110,2110,0
20230901,104500,37637890,2110,2110,2110,2110,66
20230901,104400,37498630,2110,2110,2110,2110,0
20230901,104300,37498630,2110,2110,2110,2110,1145
20230901,104200,35082680,2110,2110,2110,2110,0
20230901,104100,35082680,2110,2110,2110,2110,57
20230901,104000,34962410,2105,2105,2105,2105,0
20230901,103900,34962410,2105,2105,2105,2105,0
20230901,103800,34962410,2105,2105,2105,2105,0
20230901,103700,34962410,2105,2105,2105,2105,108
20230901,103600,34735070,2105,2105,2105,2105,0
20230901,103500,34735070,2105,2105,2105,2105,0
20230901,103400,34735070,2105,2105,2105,2105,0
20230901,103300,34735070,2105,2105,2105,2105,56
20230901,103200,34617190,2100,2100,2100,2100,0
20230901,103100,34617190,2100,2100,2100,2100,1578
20230901,103000,31303390,2100,2100,2100,2100,0
20230901,102900,31303390,2100,2100,2100,2100,3170
20230901,102800,24646390,2105,2105,2105,2105,64
20230901,102700,24511670,2105,2105,2105,2105,71
20230901,102600,24362215,2105,2105,2105,2105,0
20230901,102500,24362215,2105,2105,2105,2105,0
20230901,102400,24362215,2105,2105,2105,2105,61
20230901,102300,24233810,2105,2105,2105,2105,0
20230901,102200,24233810,2105,2105,2105,2105,0
20230901,102100,24233810,2105,2105,2105,2105,66
20230901,102000,24094880,2105,2105,2105,2105,63
20230901,101900,23962265,2105,2105,2105,2105,0
20230901,101800,23962265,2105,2105,2105,2105,0
20230901,101700,23962265,2105,2105,2105,2105,0
20230901,101600,23962265,2105,2105,2105,2105,156
20230901,101500,23633885,2105,2105,2105,2105,10
20230901,101400,23612835,2100,2100,2100,2100,0
20230901,101300,23612835,2100,2100,2100,2100,30
20230901,101200,23549835,2100,2100,2100,2100,0
20230901,101100,23549835,2100,2100,2100,2100,140
20230901,101000,23255835,2100,2100,2100,2100,0
20230901,100900,23255835,2100,2100,2100,2100,0
20230901,100800,23255835,2100,2100,2100,2100,2830
20230901,100700,17312835,2105,2100,2105,2100,234
20230901,100600,16821115,2100,2100,2100,2100,830
20230901,100500,15078115,2105,2105,2105,2105,89
20230901,100400,14890770,2105,2100,2105,2100,1171
20230901,100300,12431665,2100,2100,2100,2100,64
20230901,100200,12297265,2100,2100,2100,2100,0
20230901,100100,12297265,2100,2100,2100,2100,0
20230901,100000,12297265,2100,2100,2100,2100,88
20230901,095900,12112465,2100,2100,2100,2100,54
20230901,095800,11999065,2100,2100,2100,2100,1
20230901,095700,11996965,2100,2100,2100,2100,0
20230901,095600,11996965,2100,2100,2100,2100,123
20230901,095500,11738665,2100,2100,2100,2100,1637
20230901,095400,8300965,2100,2100,2100,2100,66
20230901,095300,8162365,2100,2100,2100,2100,0
20230901,095200,8162365,2100,2100,2100,2100,0
20230901,095100,8162365,2100,2100,2100,2100,0
20230901,095000,8162365,2100,2100,2100,2100,59
20230901,094900,8038465,2100,2100,2100,2100,79
20230901,094800,7872565,2100,2100,2100,2100,10
20230901,094700,7851565,2095,2095,2095,2095,0
20230901,094600,7851565,2095,2100,2100,2095,2420
20230901,094500,2781365,2100,2100,2100,2100,590
20230901,094400,1542365,2100,2100,2100,2100,440
20230901,094300,618365,2100,2100,2100,2100,100
20230901,094200,408365,2105,2105,2105,2105,138
20230901,094100,117875,2100,2100,2100,2100,0
20230901,094000,117875,2100,2100,2100,2100,0
20230901,093900,117875,2100,2100,2100,2100,0
20230901,093800,117875,2100,2100,2100,2100,1
20230901,093700,115775,2105,2105,2105,2105,0
20230901,093600,115775,2105,2105,2105,2105,44
20230901,093500,23155,2105,2105,2105,2105,0
20230901,093400,23155,2105,2105,2105,2105,0
20230901,093300,23155,2105,2105,2105,2105,1
20230901,093200,21050,2105,2105,2105,2105,0
20230901,093100,21050,2105,2105,2105,2105,0
20230901,093000,21050,2105,2105,2105,2105,0
20230901,092900,21050,2105,2105,2105,2105,0
20230901,092800,21050,2105,2105,2105,2105,0
20230901,092700,21050,2105,2105,2105,2105,0
20230901,092600,21050,2105,2105,2105,2105,0
20230901,092500,21050,2105,2105,2105,2105,0
20230901,092400,21050,2105,2105,2105,2105,10
20230901,092300,0,2100,2100,2100,2100,0
20230901,092200,0,2100,2100,2100,2100,0
20230901,092100,0,2100,2100,2100,2100,0
20230901,092000,0,2100,2100,2100,2100,0
20230901,091900,0,2100,2100,2100,2100,0
20230901,091800,0,2100,2100,2100,2100,0
20230901,091700,0,2100,2100,2100,2100,0
20230901,091600,0,2100,2100,2100,2100,0
20230901,091500,0,2100,2100,2100,2100,0
20230901,091400,0,2100,2100,2100,2100,0
20230901,091300,0,2100,2100,2100,2100,0
20230901,091200,0,2100,2100,2100,2100,0
20230901,091100,0,2100,2100,2100,2100,0
20230901,091000,0,2100,2100,2100,2100,0
20230901,090900,0,2100,2100,2100,2100,0
20230901,090800,0,2100,2100,2100,2100,0
20230901,090700,0,2100,2100,2100,2100,0
20230901,090600,0,2100,2100,2100,2100,0
20230901,090500,0,2100,2100,2100,2100,0
20230901,090400,0,2100,2100,2100,2100,0
20230901,090300,0,2100,2100,2100,2100,0
20230901,090200,0,2100,2100,2100,2100,0
20230901,090100,0,2100,2100,2100,2100,0
20230901,090000,0,2100,2100,2100,2100,0