stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191300,6292205910,2705,2705,2705,2705,13708
20230901,191200,6292205910,2705,2705,2705,2705,0
20230901,191100,6292205910,2705,2705,2705,2705,0
20230901,191000,6292205910,2705,2705,2705,2705,0
20230901,190900,6292205910,2705,2705,2705,2705,0
20230901,190800,6292205910,2705,2705,2705,2705,0
20230901,190700,6292205910,2705,2705,2705,2705,0
20230901,190600,6292205910,2705,2705,2705,2705,0
20230901,190500,6292205910,2705,2705,2705,2705,0
20230901,190400,6292205910,2705,2705,2705,2705,0
20230901,190300,6292205910,2705,2705,2705,2705,0
20230901,190200,6292205910,2705,2705,2705,2705,0
20230901,190100,6292205910,2705,2705,2705,2705,0
20230901,190000,6292205910,2705,2705,2705,2705,0
20230901,185900,6292205910,2705,2705,2705,2705,0
20230901,185800,6292205910,2705,2705,2705,2705,0
20230901,185700,6292205910,2705,2705,2705,2705,0
20230901,185600,6292205910,2705,2705,2705,2705,0
20230901,185500,6292205910,2705,2705,2705,2705,0
20230901,185400,6292205910,2705,2705,2705,2705,0
20230901,185300,6292205910,2705,2705,2705,2705,0
20230901,185200,6292205910,2705,2705,2705,2705,0
20230901,185100,6292205910,2705,2705,2705,2705,0
20230901,185000,6292205910,2705,2705,2705,2705,0
20230901,184900,6292205910,2705,2705,2705,2705,0
20230901,184800,6292205910,2705,2705,2705,2705,0
20230901,184700,6292205910,2705,2705,2705,2705,0
20230901,184600,6292205910,2705,2705,2705,2705,0
20230901,184500,6292205910,2705,2705,2705,2705,0
20230901,184400,6292205910,2705,2705,2705,2705,0
20230901,184300,6292205910,2705,2705,2705,2705,13708
20230901,184200,6292205910,2705,2705,2705,2705,0
20230901,184100,6292205910,2705,2705,2705,2705,0
20230901,184000,6292205910,2705,2705,2705,2705,0
20230901,183900,6292205910,2705,2705,2705,2705,0
20230901,183800,6292205910,2705,2705,2705,2705,0
20230901,183700,6292205910,2705,2705,2705,2705,0
20230901,183600,6292205910,2705,2705,2705,2705,0
20230901,183500,6292205910,2705,2705,2705,2705,0
20230901,183400,6292205910,2705,2705,2705,2705,0
20230901,183300,6292205910,2705,2705,2705,2705,0
20230901,183200,6292205910,2705,2705,2705,2705,0
20230901,183100,6292205910,2705,2705,2705,2705,0
20230901,183000,6292205910,2705,2705,2705,2705,0
20230901,182900,6292205910,2705,2705,2705,2705,0
20230901,182800,6292205910,2705,2705,2705,2705,0
20230901,182700,6292205910,2705,2705,2705,2705,0
20230901,182600,6292205910,2705,2705,2705,2705,0
20230901,182500,6292205910,2705,2705,2705,2705,0
20230901,182400,6292205910,2705,2705,2705,2705,0
20230901,182300,6292205910,2705,2705,2705,2705,0
20230901,182200,6292205910,2705,2705,2705,2705,0
20230901,182100,6292205910,2705,2705,2705,2705,0
20230901,182000,6292205910,2705,2705,2705,2705,0
20230901,181900,6292205910,2705,2705,2705,2705,0
20230901,181800,6292205910,2705,2705,2705,2705,0
20230901,181700,6292205910,2705,2705,2705,2705,0
20230901,181600,6292205910,2705,2705,2705,2705,0
20230901,181500,6292205910,2705,2705,2705,2705,0
20230901,181400,6292205910,2705,2705,2705,2705,0
20230901,181300,6292205910,2705,2705,2705,2705,13708
20230901,181200,6292205910,2705,2705,2705,2705,0
20230901,181100,6292205910,2705,2705,2705,2705,0
20230901,181000,6292205910,2705,2705,2705,2705,0
20230901,180900,6292205910,2705,2705,2705,2705,0
20230901,180800,6292205910,2705,2705,2705,2705,0
20230901,180700,6292205910,2705,2705,2705,2705,0
20230901,180600,6292205910,2705,2705,2705,2705,0
20230901,180500,6292205910,2705,2705,2705,2705,0
20230901,180400,6292205910,2705,2705,2705,2705,0
20230901,180300,6292205910,2705,2705,2705,2705,0
20230901,180200,6292205910,2705,2705,2705,2705,0
20230901,180100,6292205910,2705,2705,2705,2705,0
20230901,180000,6292205910,2705,2705,2705,2705,0
20230901,175900,6292205910,2705,2705,2705,2705,0
20230901,175800,6292205910,2705,2705,2705,2705,0
20230901,175700,6292205910,2705,2705,2705,2705,0
20230901,175600,6292205910,2705,2705,2705,2705,0
20230901,175500,6292205910,2705,2705,2705,2705,0
20230901,175400,6292205910,2705,2705,2705,2705,0
20230901,175300,6292205910,2705,2705,2705,2705,0
20230901,175200,6292205910,2705,2705,2705,2705,0
20230901,175100,6292205910,2705,2705,2705,2705,0
20230901,175000,6292205910,2705,2705,2705,2705,0
20230901,174900,6292205910,2705,2705,2705,2705,0
20230901,174800,6292205910,2705,2705,2705,2705,0
20230901,174700,6292205910,2705,2705,2705,2705,0
20230901,174600,6292205910,2705,2705,2705,2705,0
20230901,174500,6292205910,2705,2705,2705,2705,0
20230901,174400,6292205910,2705,2705,2705,2705,0
20230901,174300,6292205910,2705,2705,2705,2705,13708
20230901,174200,6292205910,2705,2705,2705,2705,0
20230901,174100,6292205910,2705,2705,2705,2705,0
20230901,174000,6292205910,2705,2705,2705,2705,0
20230901,173900,6292205910,2705,2705,2705,2705,0
20230901,173800,6292205910,2705,2705,2705,2705,0
20230901,173700,6292205910,2705,2705,2705,2705,0
20230901,173600,6292205910,2705,2705,2705,2705,0
20230901,173500,6292205910,2705,2705,2705,2705,0
20230901,173400,6292205910,2705,2705,2705,2705,0
20230901,173300,6292205910,2705,2705,2705,2705,0
20230901,173200,6292205910,2705,2705,2705,2705,0
20230901,173100,6292205910,2705,2705,2705,2705,0
20230901,173000,6292205910,2705,2705,2705,2705,0
20230901,172900,6292205910,2705,2705,2705,2705,0
20230901,172800,6292205910,2705,2705,2705,2705,0
20230901,172700,6292205910,2705,2705,2705,2705,0
20230901,172600,6292205910,2705,2705,2705,2705,0
20230901,172500,6292205910,2705,2705,2705,2705,0
20230901,172400,6292205910,2705,2705,2705,2705,0
20230901,172300,6292205910,2705,2705,2705,2705,0
20230901,172200,6292205910,2705,2705,2705,2705,0
20230901,172100,6292205910,2705,2705,2705,2705,0
20230901,172000,6292205910,2705,2705,2705,2705,0
20230901,171900,6292205910,2705,2705,2705,2705,0
20230901,171800,6292205910,2705,2705,2705,2705,0
20230901,171700,6292205910,2705,2705,2705,2705,0
20230901,171600,6292205910,2705,2705,2705,2705,0
20230901,171500,6292205910,2705,2705,2705,2705,0
20230901,171400,6292205910,2705,2705,2705,2705,0
20230901,171300,6292205910,2705,2705,2705,2705,13708
20230901,171200,6292205910,2705,2705,2705,2705,0
20230901,171100,6292205910,2705,2705,2705,2705,0
20230901,171000,6292205910,2705,2705,2705,2705,0
20230901,170900,6292205910,2705,2705,2705,2705,0
20230901,170800,6292205910,2705,2705,2705,2705,0
20230901,170700,6292205910,2705,2705,2705,2705,0
20230901,170600,6292205910,2705,2705,2705,2705,0
20230901,170500,6292205910,2705,2705,2705,2705,0
20230901,170400,6292205910,2705,2705,2705,2705,0
20230901,170300,6292205910,2705,2705,2705,2705,0
20230901,170200,6292205910,2705,2705,2705,2705,0
20230901,170100,6292205910,2705,2705,2705,2705,0
20230901,170000,6292205910,2705,2705,2705,2705,0
20230901,165900,6292205910,2705,2705,2705,2705,0
20230901,165800,6292205910,2705,2705,2705,2705,0
20230901,165700,6292205910,2705,2705,2705,2705,0
20230901,165600,6292205910,2705,2705,2705,2705,0
20230901,165500,6292205910,2705,2705,2705,2705,0
20230901,165400,6292205910,2705,2705,2705,2705,0
20230901,165300,6292205910,2705,2705,2705,2705,0
20230901,165200,6292205910,2705,2705,2705,2705,0
20230901,165100,6292205910,2705,2705,2705,2705,0
20230901,165000,6292205910,2705,2705,2705,2705,0
20230901,164900,6292205910,2705,2705,2705,2705,0
20230901,164800,6292205910,2705,2705,2705,2705,0
20230901,164700,6292205910,2705,2705,2705,2705,0
20230901,164600,6292205910,2705,2705,2705,2705,0
20230901,164500,6292205910,2705,2705,2705,2705,0
20230901,164400,6292205910,2705,2705,2705,2705,0
20230901,164300,6292205910,2705,2705,2705,2705,13708
20230901,164200,6292205910,2705,2705,2705,2705,0
20230901,164100,6292205910,2705,2705,2705,2705,0
20230901,164000,6292205910,2705,2705,2705,2705,0
20230901,163900,6292205910,2705,2705,2705,2705,0
20230901,163800,6292205910,2705,2705,2705,2705,0
20230901,163700,6292205910,2705,2705,2705,2705,0
20230901,163600,6292205910,2705,2705,2705,2705,0
20230901,163500,6292205910,2705,2705,2705,2705,0
20230901,163400,6292205910,2705,2705,2705,2705,0
20230901,163300,6292205910,2705,2705,2705,2705,0
20230901,163200,6292205910,2705,2705,2705,2705,0
20230901,163100,6292205910,2705,2705,2705,2705,0
20230901,163000,6292205910,2705,2705,2705,2705,0
20230901,162900,6292205910,2705,2705,2705,2705,0
20230901,162800,6292205910,2705,2705,2705,2705,0
20230901,162700,6292205910,2705,2705,2705,2705,0
20230901,162600,6292205910,2705,2705,2705,2705,0
20230901,162500,6292205910,2705,2705,2705,2705,0
20230901,162400,6292205910,2705,2705,2705,2705,0
20230901,162300,6292205910,2705,2705,2705,2705,0
20230901,162200,6292205910,2705,2705,2705,2705,0
20230901,162100,6292205910,2705,2705,2705,2705,0
20230901,162000,6292205910,2705,2705,2705,2705,0
20230901,161900,6292205910,2705,2705,2705,2705,0
20230901,161800,6292205910,2705,2705,2705,2705,0
20230901,161700,6292205910,2705,2705,2705,2705,0
20230901,161600,6292205910,2705,2705,2705,2705,0
20230901,161500,6292205910,2705,2705,2705,2705,0
20230901,161400,6292205910,2705,2705,2705,2705,0
20230901,161300,6292205910,2705,2705,2705,2705,13708
20230901,161200,6292205910,2705,2705,2705,2705,0
20230901,161100,6292205910,2705,2705,2705,2705,0
20230901,161000,6292205910,2705,2705,2705,2705,0
20230901,160900,6292205910,2705,2705,2705,2705,0
20230901,160800,6292205910,2705,2705,2705,2705,0
20230901,160700,6292205910,2705,2705,2705,2705,0
20230901,160600,6292205910,2705,2705,2705,2705,0
20230901,160500,6292205910,2705,2705,2705,2705,0
20230901,160400,6292205910,2705,2705,2705,2705,0
20230901,160300,6292205910,2705,2705,2705,2705,0
20230901,160200,6292205910,2705,2705,2705,2705,0
20230901,160100,6292205910,2705,2705,2705,2705,0
20230901,160000,6292205910,2705,2705,2705,2705,0
20230901,155900,6292205910,2705,2705,2705,2705,0
20230901,155800,6292205910,2705,2705,2705,2705,0
20230901,155700,6292205910,2705,2705,2705,2705,0
20230901,155600,6292205910,2705,2705,2705,2705,0
20230901,155500,6292205910,2705,2705,2705,2705,0
20230901,155400,6292205910,2705,2705,2705,2705,0
20230901,155300,6292205910,2705,2705,2705,2705,0
20230901,155200,6292205910,2705,2705,2705,2705,0
20230901,155100,6292205910,2705,2705,2705,2705,0
20230901,155000,6292205910,2705,2705,2705,2705,0
20230901,154900,6292205910,2705,2705,2705,2705,0
20230901,154800,6292205910,2705,2705,2705,2705,0
20230901,154700,6292205910,2705,2705,2705,2705,0
20230901,154600,6292205910,2705,2705,2705,2705,0
20230901,154500,6292205910,2705,2705,2705,2705,0
20230901,154400,6292205910,2705,2705,2705,2705,0
20230901,154300,6292205910,2705,2705,2705,2705,13708
20230901,154200,6292205910,2705,2705,2705,2705,0
20230901,154100,6292205910,2705,2705,2705,2705,0
20230901,154000,6292205910,2705,2705,2705,2705,0
20230901,153900,6292205910,2705,2705,2705,2705,0
20230901,153800,6292205910,2705,2705,2705,2705,0
20230901,153700,6292205910,2705,2705,2705,2705,0
20230901,153600,6292205910,2705,2705,2705,2705,0
20230901,153500,6292205910,2705,2705,2705,2705,0
20230901,153400,6292205910,2705,2705,2705,2705,0
20230901,153300,6292205910,2705,2705,2705,2705,0
20230901,153200,6292205910,2705,2705,2705,2705,0
20230901,153100,6292205910,2705,2705,2705,2705,0
20230901,153000,6292205910,2705,2705,2705,2705,13708
20230901,152900,6255125770,2710,2710,2710,2710,0
20230901,152800,6255125770,2710,2710,2710,2710,0
20230901,152700,6255125770,2710,2710,2710,2710,0
20230901,152600,6255125770,2710,2710,2710,2710,0
20230901,152500,6255125770,2710,2710,2710,2710,0
20230901,152400,6255125770,2710,2710,2710,2710,0
20230901,152300,6255125770,2710,2710,2710,2710,0
20230901,152200,6255125770,2710,2710,2710,2710,0
20230901,152100,6255125770,2710,2710,2710,2710,0
20230901,152000,6255125770,2710,2710,2710,2710,0
20230901,151900,6255125770,2710,2705,2710,2690,8874
20230901,151800,6231123060,2705,2700,2705,2700,1262
20230901,151700,6227709820,2700,2695,2705,2695,2177
20230901,151600,6221826580,2695,2700,2705,2695,1516
20230901,151500,6217733830,2700,2690,2700,2690,1905
20230901,151400,6212606230,2700,2695,2705,2690,4683
20230901,151300,6199981390,2695,2695,2700,2695,1576
20230901,151200,6195732470,2690,2695,2695,2690,816
20230901,151100,6193535930,2695,2685,2695,2685,1622
20230901,151000,6189167025,2690,2690,2690,2690,1941
20230901,150900,6183945735,2690,2690,2690,2690,1008
20230901,150800,6181234215,2695,2690,2695,2690,567
20230901,150700,6179708935,2690,2690,2690,2690,329
20230901,150600,6178823925,2690,2690,2690,2690,384
20230901,150500,6177790965,2690,2695,2695,2690,1275
20230901,150400,6174360845,2690,2700,2700,2690,1693
20230901,150300,6169805245,2700,2690,2700,2690,2315
20230901,150200,6163557820,2690,2690,2690,2690,885
20230901,150100,6161177170,2690,2700,2700,2690,2279
20230901,150000,6155044980,2705,2685,2705,2685,188
20230901,145900,6154537030,2685,2690,2695,2685,2306
20230901,145800,6148335185,2685,2690,2690,2685,2465
20230901,145700,6141712115,2690,2690,2690,2690,45
20230901,145600,6141591065,2690,2700,2700,2690,4034
20230901,145500,6130728090,2700,2700,2705,2700,2966
20230901,145400,6122718965,2700,2705,2705,2700,214
20230901,145300,6122140695,2710,2705,2710,2700,2388
20230901,145200,6115681135,2705,2700,2705,2700,670
20230901,145100,6113869040,2700,2700,2700,2700,96
20230901,145000,6113609840,2700,2710,2710,2700,1228
20230901,144900,6110293065,2710,2705,2715,2705,4059
20230901,144800,6099281590,2710,2700,2710,2700,700
20230901,144700,6097387890,2705,2705,2705,2705,5
20230901,144600,6097374365,2700,2700,2700,2695,1568
20230901,144500,6093145145,2700,2700,2700,2700,892
20230901,144400,6090736745,2700,2700,2700,2700,1864
20230901,144300,6085703945,2700,2695,2700,2690,880
20230901,144200,6083334110,2695,2695,2695,2690,572
20230901,144100,6081795345,2690,2695,2695,2690,729
20230901,144000,6079834020,2690,2685,2690,2685,7641
20230901,143900,6059312545,2685,2695,2695,2685,11244
20230901,143800,6029068175,2695,2695,2700,2695,2095
20230901,143700,6023415260,2700,2700,2700,2700,3260
20230901,143600,6014613260,2705,2705,2705,2700,308
20230901,143500,6013781540,2705,2700,2705,2700,382
20230901,143400,6012748525,2700,2705,2710,2700,1636
20230901,143300,6008320600,2705,2705,2705,2705,85
20230901,143200,6008090675,2705,2715,2715,2700,496
20230901,143100,6006746850,2715,2705,2715,2705,2341
20230901,143000,6000404435,2700,2705,2705,2700,1176
20230901,142900,5997224230,2700,2700,2700,2695,1316
20230901,142800,5993672880,2695,2690,2695,2690,3262
20230901,142700,5984882035,2695,2690,2695,2690,4304
20230901,142600,5973304210,2690,2700,2700,2690,7125
20230901,142500,5954115990,2700,2700,2700,2695,5475
20230901,142400,5939333540,2700,2700,2700,2695,8175
20230901,142300,5917261110,2700,2705,2705,2700,6778
20230901,142200,5898945210,2705,2710,2710,2705,5420
20230901,142100,5884269900,2710,2720,2720,2710,6466
20230901,142000,5866736630,2715,2720,2725,2715,1077
20230901,141900,5863807620,2720,2715,2720,2715,4241
20230901,141800,5852289720,2715,2725,2725,2715,8559
20230901,141700,5829001905,2730,2730,2730,2725,3030
20230901,141600,5820742650,2730,2730,2730,2725,2138
20230901,141500,5814908405,2730,2725,2730,2725,1660
20230901,141400,5810382405,2725,2725,2730,2720,3171
20230901,141300,5801742290,2725,2730,2735,2725,3493
20230901,141200,5792205940,2735,2725,2735,2725,3654
20230901,141100,5782230355,2725,2720,2730,2720,3692
20230901,141000,5772173605,2725,2720,2725,2720,4097
20230901,140900,5761018990,2725,2725,2730,2720,4027
20230901,140800,5750057890,2725,2725,2725,2725,1465
20230901,140700,5746065765,2725,2725,2730,2720,6991
20230901,140600,5727032135,2730,2725,2730,2720,9019
20230901,140500,5702489840,2720,2730,2730,2720,3479
20230901,140400,5693017790,2725,2730,2735,2725,8849
20230901,140300,5668863050,2730,2720,2730,2720,2876
20230901,140200,5661014555,2730,2735,2735,2720,18974
20230901,140100,5609249535,2730,2745,2745,2730,11198
20230901,140000,5578596545,2745,2740,2750,2735,38591
20230901,135900,5472733705,2740,2735,2740,2725,15201
20230901,135800,5431164120,2740,2735,2740,2725,32795
20230901,135700,5341564920,2745,2730,2745,2725,72311
20230901,135600,5143895030,2730,2710,2730,2700,23316
20230901,135500,5080492295,2710,2690,2710,2690,22878
20230901,135400,5018563840,2695,2690,2695,2690,291
20230901,135300,5017780400,2690,2690,2690,2690,225
20230901,135200,5017175150,2690,2695,2695,2690,4160
20230901,135100,5005983745,2695,2690,2695,2690,1374
20230901,135000,5002281580,2690,2690,2690,2690,1242
20230901,134900,4998940600,2690,2690,2690,2690,0
20230901,134800,4998940600,2690,2690,2690,2690,371
20230901,134700,4997942610,2690,2685,2695,2685,4303
20230901,134600,4986374340,2685,2685,2685,2680,78
20230901,134500,4986165025,2685,2685,2685,2685,5
20230901,134400,4986151600,2685,2685,2685,2685,0
20230901,134300,4986151600,2685,2685,2685,2685,0
20230901,134200,4986151600,2685,2685,2685,2685,2000
20230901,134100,4980781600,2680,2680,2680,2680,826
20230901,134000,4978567920,2680,2680,2680,2680,1400
20230901,133900,4974815920,2680,2685,2685,2680,187
20230901,133800,4974313835,2680,2690,2690,2680,2200
20230901,133700,4968412695,2690,2690,2690,2690,65
20230901,133600,4968237845,2680,2680,2680,2680,1
20230901,133500,4968235165,2690,2690,2690,2680,1016
20230901,133400,4965505350,2690,2690,2690,2690,1
20230901,133300,4965502660,2695,2695,2695,2695,0
20230901,133200,4965502660,2695,2695,2695,2695,53
20230901,133100,4965359825,2680,2695,2705,2680,2865
20230901,133000,4957642470,2695,2695,2695,2695,15
20230901,132900,4957602045,2695,2695,2700,2685,2188
20230901,132800,4951696860,2690,2690,2690,2690,374
20230901,132700,4950690800,2690,2690,2690,2690,500
20230901,132600,4949345800,2690,2680,2690,2670,1060
20230901,132500,4946508960,2680,2680,2680,2680,1524
20230901,132400,4942424640,2690,2680,2690,2680,5
20230901,132300,4942411200,2690,2690,2690,2690,369
20230901,132200,4941418590,2690,2680,2690,2680,1313
20230901,132100,4937891050,2670,2675,2675,2670,6155
20230901,132000,4921455250,2675,2675,2675,2675,200
20230901,131900,4920920250,2680,2680,2680,2680,436
20230901,131800,4919751770,2675,2680,2680,2670,165
20230901,131700,4919310625,2670,2670,2670,2670,500
20230901,131600,4917975625,2675,2675,2680,2675,1127
20230901,131500,4914955835,2680,2675,2680,2670,3974
20230901,131400,4904330315,2680,2685,2685,2680,7599
20230901,131300,4883964990,2680,2680,2680,2680,301
20230901,131200,4883158310,2685,2685,2685,2685,2584
20230901,131100,4876220270,2690,2685,2690,2685,19
20230901,131000,4876169205,2690,2685,2690,2685,76
20230901,130900,4875964885,2690,2685,2690,2685,158
20230901,130800,4875540630,2690,2690,2690,2690,501
20230901,130700,4874192940,2685,2685,2685,2685,0
20230901,130600,4874192940,2685,2695,2695,2685,101
20230901,130500,4873920755,2695,2695,2695,2695,10
20230901,130400,4873893805,2680,2680,2680,2680,0
20230901,130300,4873893805,2680,2680,2680,2680,12
20230901,130200,4873861645,2695,2690,2695,2680,11383
20230901,130100,4843294400,2690,2695,2695,2690,16
20230901,130000,4843251285,2695,2690,2695,2690,318
20230901,125900,4842395775,2700,2700,2700,2700,0
20230901,125800,4842395775,2700,2690,2700,2690,2103
20230901,125700,4836719155,2690,2690,2690,2690,15
20230901,125600,4836678805,2690,2695,2695,2690,1299
20230901,125500,4833183760,2695,2690,2695,2690,141
20230901,125400,4832804465,2690,2690,2695,2690,516
20230901,125300,4831416410,2695,2695,2700,2695,1248
20230901,125200,4828048720,2700,2695,2700,2690,4238
20230901,125100,4816625625,2695,2695,2700,2695,1930
20230901,125000,4811424270,2695,2695,2695,2695,2
20230901,124900,4811418880,2695,2695,2695,2695,384
20230901,124800,4810384000,2700,2700,2700,2700,250
20230901,124700,4809709000,2700,2700,2700,2700,37
20230901,124600,4809609100,2700,2700,2700,2700,935
20230901,124500,4807084600,2700,2700,2700,2700,887
20230901,124400,4804689700,2700,2700,2700,2700,0
20230901,124300,4804689700,2700,2705,2705,2700,2003
20230901,124200,4799276600,2710,2710,2710,2710,1087
20230901,124100,4796330830,2710,2710,2710,2710,65
20230901,124000,4796154680,2710,2700,2710,2700,1433
20230901,123900,4792280080,2700,2700,2700,2700,243
20230901,123800,4791623980,2705,2705,2705,2705,2
20230901,123700,4791618570,2705,2705,2705,2705,614
20230901,123600,4789957700,2705,2705,2705,2705,903
20230901,123500,4787515085,2700,2700,2700,2700,9
20230901,123400,4787490785,2695,2695,2695,2695,6671
20230901,123300,4769512440,2695,2700,2705,2695,3079
20230901,123200,4761208375,2700,2710,2710,2700,1117
20230901,123100,4758185740,2710,2710,2710,2710,112
20230901,123000,4757882220,2710,2710,2710,2710,2
20230901,122900,4757876800,2705,2705,2705,2705,1401
20230901,122800,4754087095,2705,2700,2705,2700,554
20230901,122700,4752591290,2700,2700,2700,2700,1
20230901,122600,4752588590,2700,2700,2700,2700,1
20230901,122500,4752585890,2700,2700,2700,2700,189
20230901,122400,4752075590,2700,2700,2700,2700,137
20230901,122300,4751705690,2700,2700,2700,2700,84
20230901,122200,4751478890,2700,2700,2700,2700,4
20230901,122100,4751468090,2700,2700,2700,2695,203
20230901,122000,4750920490,2695,2695,2695,2695,6
20230901,121900,4750904320,2695,2700,2700,2695,1881
20230901,121800,4745831470,2700,2695,2700,2695,922
20230901,121700,4743346410,2700,2705,2705,2700,2469
20230901,121600,4736679860,2705,2700,2705,2700,6545
20230901,121500,4719007915,2705,2705,2705,2705,1053
20230901,121400,4716159550,2705,2700,2705,2700,1534
20230901,121300,4712010125,2695,2695,2700,2695,147
20230901,121200,4711613305,2695,2695,2695,2695,62
20230901,121100,4711446215,2700,2700,2700,2700,80
20230901,121000,4711230215,2700,2700,2700,2700,0
20230901,120900,4711230215,2700,2700,2700,2695,371
20230901,120800,4710228760,2700,2700,2700,2700,15
20230901,120700,4710188260,2695,2695,2695,2695,1179
20230901,120600,4707010855,2690,2690,2690,2690,0
20230901,120500,4707010855,2690,2690,2690,2690,26
20230901,120400,4706940915,2685,2685,2685,2685,191
20230901,120300,4706428080,2690,2690,2690,2690,522
20230901,120200,4705023900,2690,2690,2690,2690,18
20230901,120100,4704975480,2690,2690,2690,2690,1
20230901,120000,4704972790,2690,2690,2690,2690,54
20230901,115900,4704827530,2690,2690,2690,2690,74
20230901,115800,4704628470,2690,2690,2690,2690,288
20230901,115700,4703853750,2690,2690,2690,2685,1832
20230901,115600,4698925685,2690,2690,2690,2690,375
20230901,115500,4697916935,2695,2690,2695,2690,25
20230901,115400,4697849585,2690,2690,2690,2690,53
20230901,115300,4697707015,2695,2690,2695,2690,92
20230901,115200,4697459410,2690,2695,2695,2690,1368
20230901,115100,4693778880,2695,2695,2700,2695,480
20230901,115000,4692485245,2700,2695,2700,2695,64
20230901,114900,4692312610,2695,2695,2695,2695,518
20230901,114800,4690916600,2695,2695,2695,2695,389
20230901,114700,4689868245,2695,2695,2700,2695,78
20230901,114600,4689657715,2695,2695,2695,2695,44
20230901,114500,4689539135,2700,2695,2700,2695,304
20230901,114400,4688718725,2695,2695,2700,2695,913
20230901,114300,4686257190,2695,2695,2695,2695,314
20230901,114200,4685410960,2695,2700,2700,2695,123
20230901,114100,4685079185,2700,2695,2700,2695,752
20230901,114000,4683048850,2690,2695,2695,2690,2395
20230901,113900,4676602490,2695,2700,2700,2695,2
20230901,113800,4676597095,2700,2700,2700,2700,0
20230901,113700,4676597095,2700,2695,2700,2695,2
20230901,113600,4676591700,2695,2695,2695,2695,79
20230901,113500,4676378795,2695,2695,2695,2695,395
20230901,113400,4675314270,2695,2700,2700,2695,294
20230901,113300,4674521275,2700,2700,2700,2695,922
20230901,113200,4672033370,2700,2700,2700,2700,4
20230901,113100,4672022570,2700,2710,2710,2700,2442
20230901,113000,4665422330,2710,2705,2710,2705,1494
20230901,112900,4661376925,2700,2700,2700,2700,23
20230901,112800,4661314825,2705,2705,2705,2705,63
20230901,112700,4661144410,2705,2710,2710,2700,574
20230901,112600,4659591915,2705,2700,2705,2700,1727
20230901,112500,4654920880,2700,2700,2700,2700,1
20230901,112400,4654918180,2700,2705,2705,2700,595
20230901,112300,4653309180,2705,2700,2710,2700,5393
20230901,112200,4638710130,2695,2695,2695,2695,279
20230901,112100,4637958225,2690,2690,2690,2690,2543
20230901,112000,4631117555,2685,2690,2690,2685,1852
20230901,111900,4626138175,2690,2690,2690,2690,12
20230901,111800,4626105895,2690,2690,2690,2690,1156
20230901,111700,4622996255,2690,2690,2690,2690,3
20230901,111600,4622988185,2695,2695,2695,2695,40
20230901,111500,4622880385,2685,2695,2700,2685,2394
20230901,111400,4616435220,2695,2685,2695,2680,1025
20230901,111300,4613677905,2685,2690,2695,2685,542
20230901,111200,4612220575,2685,2685,2685,2685,134
20230901,111100,4611860785,2690,2690,2690,2685,1197
20230901,111000,4608644825,2690,2690,2695,2690,363
20230901,110900,4607668350,2695,2695,2695,2695,1087
20230901,110800,4604738885,2695,2690,2695,2690,156
20230901,110700,4604319195,2690,2690,2690,2690,370
20230901,110600,4603323895,2690,2690,2690,2685,470
20230901,110500,4602060415,2685,2690,2690,2685,385
20230901,110400,4601024985,2690,2685,2690,2685,303
20230901,110300,4600210950,2685,2685,2685,2680,406
20230901,110200,4599121395,2685,2680,2685,2680,1086
20230901,110100,4596210400,2680,2685,2685,2680,346
20230901,110000,4595281425,2690,2685,2690,2680,2079
20230901,105900,4589705135,2680,2680,2695,2680,6456
20230901,105800,4572383085,2685,2685,2690,2675,14318
20230901,105700,4533979985,2690,2695,2695,2690,7537
20230901,105600,4513703880,2695,2700,2700,2690,1974
20230901,105500,4508386770,2700,2700,2705,2685,17395
20230901,105400,4461512380,2705,2710,2715,2705,7244
20230901,105300,4441898630,2715,2715,2715,2715,3985
20230901,105200,4431079355,2710,2710,2710,2710,358
20230901,105100,4430109175,2710,2710,2715,2710,952
20230901,105000,4427527255,2710,2710,2710,2710,604
20230901,104900,4425890415,2710,2720,2720,2710,2310
20230901,104800,4419619490,2720,2715,2720,2715,354
20230901,104700,4418657380,2715,2715,2730,2715,4028
20230901,104600,4407691950,2715,2715,2715,2710,613
20230901,104500,4406027815,2715,2710,2715,2710,5972
20230901,104400,4389841580,2710,2710,2715,2710,677
20230901,104300,4388006660,2710,2710,2710,2705,559
20230901,104200,4386492690,2710,2715,2720,2705,4584
20230901,104100,4374062165,2715,2715,2720,2715,1792
20230901,104000,4369189470,2715,2710,2715,2710,727
20230901,103900,4367219260,2710,2710,2715,2710,3740
20230901,103800,4357082900,2710,2720,2725,2710,1160
20230901,103700,4353926655,2720,2715,2720,2710,858
20230901,103600,4351596395,2720,2710,2720,2710,2493
20230901,103500,4344828475,2720,2715,2720,2705,9949
20230901,103400,4317817640,2715,2710,2720,2710,8787
20230901,103300,4293981935,2710,2720,2720,2710,2610
20230901,103200,4286896805,2720,2715,2720,2715,685
20230901,103100,4285034560,2720,2720,2725,2720,53
20230901,103000,4284890225,2725,2720,2725,2715,1772
20230901,102900,4280068795,2725,2720,2725,2720,2379
20230901,102800,4273586045,2720,2720,2720,2715,3654
20230901,102700,4263648665,2720,2725,2725,2720,585
20230901,102600,4262055795,2725,2725,2725,2720,2342
20230901,102500,4255673890,2725,2725,2725,2725,8
20230901,102400,4255652090,2725,2730,2730,2725,920
20230901,102300,4253143610,2730,2720,2730,2720,3043
20230901,102200,4244838070,2720,2720,2725,2720,3823
20230901,102100,4234434040,2720,2715,2725,2715,1226
20230901,102000,4231100335,2715,2710,2720,2710,6431
20230901,101900,4213653750,2715,2715,2715,2710,669
20230901,101800,4211840740,2715,2715,2720,2700,7037
20230901,101700,4192762740,2715,2715,2720,2710,4531
20230901,101600,4180468860,2715,2740,2740,2715,4801
20230901,101500,4167378920,2735,2725,2740,2720,16573
20230901,101400,4122172180,2725,2725,2730,2720,4815
20230901,101300,4109051585,2725,2735,2740,2725,5234
20230901,101200,4094778475,2740,2735,2750,2725,22698
20230901,101100,4032663485,2735,2740,2755,2735,24221
20230901,101000,3966155825,2745,2720,2750,2710,35926
20230901,100900,3867826495,2725,2720,2730,2715,18975
20230901,100800,3816154440,2720,2695,2720,2695,17825
20230901,100700,3767845180,2700,2700,2705,2690,18927
20230901,100600,3716805195,2700,2685,2705,2685,13072
20230901,100500,3681558935,2695,2695,2695,2680,13215
20230901,100400,3646041940,2690,2675,2695,2675,12393
20230901,100300,3612748430,2675,2670,2680,2670,5092
20230901,100200,3599148065,2670,2670,2675,2650,17685
20230901,100100,3552083570,2670,2670,2675,2665,11104
20230901,100000,3522438925,2675,2680,2690,2670,15460
20230901,095900,3480979365,2680,2660,2680,2660,17638
20230901,095800,3433897600,2660,2660,2660,2645,14674
20230901,095700,3394960695,2660,2665,2670,2655,18924
20230901,095600,3344581830,2665,2675,2685,2635,76245
20230901,095500,3141787240,2675,2695,2695,2675,28853
20230901,095400,3064361515,2685,2680,2700,2680,37128
20230901,095300,2964575850,2680,2690,2700,2670,85152
20230901,095200,2736031685,2695,2750,2820,2670,462282
20230901,095100,1468377050,2755,2755,2755,2745,2311
20230901,095000,1462021345,2755,2735,2755,2735,4867
20230901,094900,1448652015,2740,2745,2750,2735,4707
20230901,094800,1435750645,2745,2735,2755,2730,23074
20230901,094700,1372413830,2735,2755,2755,2735,10759
20230901,094600,1342845180,2755,2765,2770,2750,25998
20230901,094500,1271038885,2765,2755,2765,2745,22287
20230901,094400,1209694535,2760,2760,2780,2745,46804
20230901,094300,1080201660,2760,2760,2765,2740,21753
20230901,094200,1020288190,2760,2735,2770,2735,45482
20230901,094100,894928165,2735,2750,2755,2730,27518
20230901,094000,819446795,2745,2730,2750,2715,20074
20230901,093900,764475740,2730,2745,2760,2720,51013
20230901,093800,624956575,2745,2720,2760,2720,80892
20230901,093700,403409960,2720,2705,2720,2705,14805
20230901,093600,363264715,2705,2705,2705,2690,2914
20230901,093500,355406335,2705,2695,2710,2695,8105
20230901,093400,333493320,2700,2700,2700,2690,4501
20230901,093300,321357770,2700,2685,2705,2685,4083
20230901,093200,310331650,2690,2690,2695,2680,5140
20230901,093100,296500815,2695,2695,2695,2695,105
20230901,093000,296217840,2700,2690,2700,2685,908
20230901,092900,293770230,2685,2695,2695,2685,255
20230901,092800,293085045,2685,2700,2700,2685,370
20230901,092700,292089105,2690,2690,2690,2690,20
20230901,092600,292035305,2700,2690,2700,2685,606
20230901,092500,290406495,2700,2695,2700,2690,2276
20230901,092400,284273505,2700,2690,2705,2690,156
20230901,092300,283852645,2710,2695,2715,2680,15399
20230901,092200,242228505,2695,2705,2705,2695,3324
20230901,092100,233254780,2700,2700,2700,2695,2583
20230901,092000,226283700,2695,2685,2695,2685,3502
20230901,091900,216846620,2690,2685,2690,2685,2757
20230901,091800,209432470,2685,2685,2685,2680,546
20230901,091700,207966470,2680,2685,2685,2680,854
20230901,091600,205675735,2690,2690,2690,2685,1448
20230901,091500,201780630,2690,2690,2695,2690,1484
20230901,091400,197787880,2690,2700,2700,2690,402
20230901,091300,196706155,2695,2690,2700,2690,1904
20230901,091200,191580235,2690,2695,2700,2685,5135
20230901,091100,177770910,2695,2700,2705,2690,5504
20230901,091000,162917445,2695,2705,2715,2695,7662
20230901,090900,142177670,2705,2705,2710,2695,13084
20230901,090800,106815085,2700,2695,2700,2690,3784
20230901,090700,96603610,2695,2690,2695,2690,6480
20230901,090600,79145850,2690,2690,2700,2690,3534
20230901,090500,69627085,2695,2670,2695,2670,5354
20230901,090400,55230010,2665,2680,2680,2665,2463
20230901,090300,48641500,2680,2690,2695,2680,2449
20230901,090200,42063655,2690,2690,2695,2680,2794
20230901,090100,34557145,2690,2675,2690,2675,6442
20230901,090000,17279650,2675,2670,2675,2670,6470