stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191600,3120348335,2695,2695,2695,2695,9166
20230906,191500,3120348335,2695,2695,2695,2695,0
20230906,191400,3120348335,2695,2695,2695,2695,0
20230906,191300,3120348335,2695,2695,2695,2695,0
20230906,191200,3120348335,2695,2695,2695,2695,0
20230906,191100,3120348335,2695,2695,2695,2695,0
20230906,191000,3120348335,2695,2695,2695,2695,0
20230906,190900,3120348335,2695,2695,2695,2695,0
20230906,190800,3120348335,2695,2695,2695,2695,0
20230906,190700,3120348335,2695,2695,2695,2695,0
20230906,190600,3120348335,2695,2695,2695,2695,0
20230906,190500,3120348335,2695,2695,2695,2695,0
20230906,190400,3120348335,2695,2695,2695,2695,0
20230906,190300,3120348335,2695,2695,2695,2695,0
20230906,190200,3120348335,2695,2695,2695,2695,0
20230906,190100,3120348335,2695,2695,2695,2695,0
20230906,190000,3120348335,2695,2695,2695,2695,0
20230906,185900,3120348335,2695,2695,2695,2695,0
20230906,185800,3120348335,2695,2695,2695,2695,0
20230906,185700,3120348335,2695,2695,2695,2695,0
20230906,185600,3120348335,2695,2695,2695,2695,0
20230906,185500,3120348335,2695,2695,2695,2695,0
20230906,185400,3120348335,2695,2695,2695,2695,0
20230906,185300,3120348335,2695,2695,2695,2695,0
20230906,185200,3120348335,2695,2695,2695,2695,0
20230906,185100,3120348335,2695,2695,2695,2695,0
20230906,185000,3120348335,2695,2695,2695,2695,0
20230906,184900,3120348335,2695,2695,2695,2695,0
20230906,184800,3120348335,2695,2695,2695,2695,0
20230906,184700,3120348335,2695,2695,2695,2695,0
20230906,184600,3120348335,2695,2695,2695,2695,9166
20230906,184500,3120348335,2695,2695,2695,2695,0
20230906,184400,3120348335,2695,2695,2695,2695,0
20230906,184300,3120348335,2695,2695,2695,2695,0
20230906,184200,3120348335,2695,2695,2695,2695,0
20230906,184100,3120348335,2695,2695,2695,2695,0
20230906,184000,3120348335,2695,2695,2695,2695,0
20230906,183900,3120348335,2695,2695,2695,2695,0
20230906,183800,3120348335,2695,2695,2695,2695,0
20230906,183700,3120348335,2695,2695,2695,2695,0
20230906,183600,3120348335,2695,2695,2695,2695,0
20230906,183500,3120348335,2695,2695,2695,2695,0
20230906,183400,3120348335,2695,2695,2695,2695,0
20230906,183300,3120348335,2695,2695,2695,2695,0
20230906,183200,3120348335,2695,2695,2695,2695,0
20230906,183100,3120348335,2695,2695,2695,2695,0
20230906,183000,3120348335,2695,2695,2695,2695,0
20230906,182900,3120348335,2695,2695,2695,2695,0
20230906,182800,3120348335,2695,2695,2695,2695,0
20230906,182700,3120348335,2695,2695,2695,2695,0
20230906,182600,3120348335,2695,2695,2695,2695,0
20230906,182500,3120348335,2695,2695,2695,2695,0
20230906,182400,3120348335,2695,2695,2695,2695,0
20230906,182300,3120348335,2695,2695,2695,2695,0
20230906,182200,3120348335,2695,2695,2695,2695,0
20230906,182100,3120348335,2695,2695,2695,2695,0
20230906,182000,3120348335,2695,2695,2695,2695,0
20230906,181900,3120348335,2695,2695,2695,2695,0
20230906,181800,3120348335,2695,2695,2695,2695,0
20230906,181700,3120348335,2695,2695,2695,2695,0
20230906,181600,3120348335,2695,2695,2695,2695,9166
20230906,181500,3120348335,2695,2695,2695,2695,0
20230906,181400,3120348335,2695,2695,2695,2695,0
20230906,181300,3120348335,2695,2695,2695,2695,0
20230906,181200,3120348335,2695,2695,2695,2695,0
20230906,181100,3120348335,2695,2695,2695,2695,0
20230906,181000,3120348335,2695,2695,2695,2695,0
20230906,180900,3120348335,2695,2695,2695,2695,0
20230906,180800,3120348335,2695,2695,2695,2695,0
20230906,180700,3120348335,2695,2695,2695,2695,0
20230906,180600,3120348335,2695,2695,2695,2695,0
20230906,180500,3120348335,2695,2695,2695,2695,0
20230906,180400,3120348335,2695,2695,2695,2695,0
20230906,180300,3120348335,2695,2695,2695,2695,0
20230906,180200,3120348335,2695,2695,2695,2695,0
20230906,180100,3120348335,2695,2695,2695,2695,0
20230906,180000,3120348335,2695,2695,2695,2695,0
20230906,175900,3120348335,2695,2695,2695,2695,0
20230906,175800,3120348335,2695,2695,2695,2695,0
20230906,175700,3120348335,2695,2695,2695,2695,0
20230906,175600,3120348335,2695,2695,2695,2695,0
20230906,175500,3120348335,2695,2695,2695,2695,0
20230906,175400,3120348335,2695,2695,2695,2695,0
20230906,175300,3120348335,2695,2695,2695,2695,0
20230906,175200,3120348335,2695,2695,2695,2695,0
20230906,175100,3120348335,2695,2695,2695,2695,0
20230906,175000,3120348335,2695,2695,2695,2695,0
20230906,174900,3120348335,2695,2695,2695,2695,0
20230906,174800,3120348335,2695,2695,2695,2695,0
20230906,174700,3120348335,2695,2695,2695,2695,0
20230906,174600,3120348335,2695,2695,2695,2695,9166
20230906,174500,3120348335,2695,2695,2695,2695,0
20230906,174400,3120348335,2695,2695,2695,2695,0
20230906,174300,3120348335,2695,2695,2695,2695,0
20230906,174200,3120348335,2695,2695,2695,2695,0
20230906,174100,3120348335,2695,2695,2695,2695,0
20230906,174000,3120348335,2695,2695,2695,2695,0
20230906,173900,3120348335,2695,2695,2695,2695,0
20230906,173800,3120348335,2695,2695,2695,2695,0
20230906,173700,3120348335,2695,2695,2695,2695,0
20230906,173600,3120348335,2695,2695,2695,2695,0
20230906,173500,3120348335,2695,2695,2695,2695,0
20230906,173400,3120348335,2695,2695,2695,2695,0
20230906,173300,3120348335,2695,2695,2695,2695,0
20230906,173200,3120348335,2695,2695,2695,2695,0
20230906,173100,3120348335,2695,2695,2695,2695,0
20230906,173000,3120348335,2695,2695,2695,2695,0
20230906,172900,3120348335,2695,2695,2695,2695,0
20230906,172800,3120348335,2695,2695,2695,2695,0
20230906,172700,3120348335,2695,2695,2695,2695,0
20230906,172600,3120348335,2695,2695,2695,2695,0
20230906,172500,3120348335,2695,2695,2695,2695,0
20230906,172400,3120348335,2695,2695,2695,2695,0
20230906,172300,3120348335,2695,2695,2695,2695,0
20230906,172200,3120348335,2695,2695,2695,2695,0
20230906,172100,3120348335,2695,2695,2695,2695,0
20230906,172000,3120348335,2695,2695,2695,2695,0
20230906,171900,3120348335,2695,2695,2695,2695,0
20230906,171800,3120348335,2695,2695,2695,2695,0
20230906,171700,3120348335,2695,2695,2695,2695,0
20230906,171600,3120348335,2695,2695,2695,2695,9166
20230906,171500,3120348335,2695,2695,2695,2695,0
20230906,171400,3120348335,2695,2695,2695,2695,0
20230906,171300,3120348335,2695,2695,2695,2695,0
20230906,171200,3120348335,2695,2695,2695,2695,0
20230906,171100,3120348335,2695,2695,2695,2695,0
20230906,171000,3120348335,2695,2695,2695,2695,0
20230906,170900,3120348335,2695,2695,2695,2695,0
20230906,170800,3120348335,2695,2695,2695,2695,0
20230906,170700,3120348335,2695,2695,2695,2695,0
20230906,170600,3120348335,2695,2695,2695,2695,0
20230906,170500,3120348335,2695,2695,2695,2695,0
20230906,170400,3120348335,2695,2695,2695,2695,0
20230906,170300,3120348335,2695,2695,2695,2695,0
20230906,170200,3120348335,2695,2695,2695,2695,0
20230906,170100,3120348335,2695,2695,2695,2695,0
20230906,170000,3120348335,2695,2695,2695,2695,0
20230906,165900,3120348335,2695,2695,2695,2695,0
20230906,165800,3120348335,2695,2695,2695,2695,0
20230906,165700,3120348335,2695,2695,2695,2695,0
20230906,165600,3120348335,2695,2695,2695,2695,0
20230906,165500,3120348335,2695,2695,2695,2695,0
20230906,165400,3120348335,2695,2695,2695,2695,0
20230906,165300,3120348335,2695,2695,2695,2695,0
20230906,165200,3120348335,2695,2695,2695,2695,0
20230906,165100,3120348335,2695,2695,2695,2695,0
20230906,165000,3120348335,2695,2695,2695,2695,0
20230906,164900,3120348335,2695,2695,2695,2695,0
20230906,164800,3120348335,2695,2695,2695,2695,0
20230906,164700,3120348335,2695,2695,2695,2695,0
20230906,164600,3120348335,2695,2695,2695,2695,9166
20230906,164500,3120348335,2695,2695,2695,2695,0
20230906,164400,3120348335,2695,2695,2695,2695,0
20230906,164300,3120348335,2695,2695,2695,2695,0
20230906,164200,3120348335,2695,2695,2695,2695,0
20230906,164100,3120348335,2695,2695,2695,2695,0
20230906,164000,3120348335,2695,2695,2695,2695,0
20230906,163900,3120348335,2695,2695,2695,2695,0
20230906,163800,3120348335,2695,2695,2695,2695,0
20230906,163700,3120348335,2695,2695,2695,2695,0
20230906,163600,3120348335,2695,2695,2695,2695,0
20230906,163500,3120348335,2695,2695,2695,2695,0
20230906,163400,3120348335,2695,2695,2695,2695,0
20230906,163300,3120348335,2695,2695,2695,2695,0
20230906,163200,3120348335,2695,2695,2695,2695,0
20230906,163100,3120348335,2695,2695,2695,2695,0
20230906,163000,3120348335,2695,2695,2695,2695,0
20230906,162900,3120348335,2695,2695,2695,2695,0
20230906,162800,3120348335,2695,2695,2695,2695,0
20230906,162700,3120348335,2695,2695,2695,2695,0
20230906,162600,3120348335,2695,2695,2695,2695,0
20230906,162500,3120348335,2695,2695,2695,2695,0
20230906,162400,3120348335,2695,2695,2695,2695,0
20230906,162300,3120348335,2695,2695,2695,2695,0
20230906,162200,3120348335,2695,2695,2695,2695,0
20230906,162100,3120348335,2695,2695,2695,2695,0
20230906,162000,3120348335,2695,2695,2695,2695,0
20230906,161900,3120348335,2695,2695,2695,2695,0
20230906,161800,3120348335,2695,2695,2695,2695,0
20230906,161700,3120348335,2695,2695,2695,2695,0
20230906,161600,3120348335,2695,2695,2695,2695,9166
20230906,161500,3120348335,2695,2695,2695,2695,0
20230906,161400,3120348335,2695,2695,2695,2695,0
20230906,161300,3120348335,2695,2695,2695,2695,0
20230906,161200,3120348335,2695,2695,2695,2695,0
20230906,161100,3120348335,2695,2695,2695,2695,0
20230906,161000,3120348335,2695,2695,2695,2695,0
20230906,160900,3120348335,2695,2695,2695,2695,0
20230906,160800,3120348335,2695,2695,2695,2695,0
20230906,160700,3120348335,2695,2695,2695,2695,0
20230906,160600,3120348335,2695,2695,2695,2695,0
20230906,160500,3120348335,2695,2695,2695,2695,0
20230906,160400,3120348335,2695,2695,2695,2695,0
20230906,160300,3120348335,2695,2695,2695,2695,0
20230906,160200,3120348335,2695,2695,2695,2695,0
20230906,160100,3120348335,2695,2695,2695,2695,0
20230906,160000,3120348335,2695,2695,2695,2695,0
20230906,155900,3120348335,2695,2695,2695,2695,0
20230906,155800,3120348335,2695,2695,2695,2695,0
20230906,155700,3120348335,2695,2695,2695,2695,0
20230906,155600,3120348335,2695,2695,2695,2695,0
20230906,155500,3120348335,2695,2695,2695,2695,0
20230906,155400,3120348335,2695,2695,2695,2695,0
20230906,155300,3120348335,2695,2695,2695,2695,0
20230906,155200,3120348335,2695,2695,2695,2695,0
20230906,155100,3120348335,2695,2695,2695,2695,0
20230906,155000,3120348335,2695,2695,2695,2695,0
20230906,154900,3120348335,2695,2695,2695,2695,0
20230906,154800,3120348335,2695,2695,2695,2695,0
20230906,154700,3120348335,2695,2695,2695,2695,0
20230906,154600,3120348335,2695,2695,2695,2695,9166
20230906,154500,3120348335,2695,2695,2695,2695,0
20230906,154400,3120348335,2695,2695,2695,2695,0
20230906,154300,3120348335,2695,2695,2695,2695,0
20230906,154200,3120348335,2695,2695,2695,2695,0
20230906,154100,3120348335,2695,2695,2695,2695,0
20230906,154000,3120348335,2695,2695,2695,2695,0
20230906,153900,3120348335,2695,2695,2695,2695,0
20230906,153800,3120348335,2695,2695,2695,2695,0
20230906,153700,3120348335,2695,2695,2695,2695,0
20230906,153600,3120348335,2695,2695,2695,2695,0
20230906,153500,3120348335,2695,2695,2695,2695,0
20230906,153400,3120348335,2695,2695,2695,2695,0
20230906,153300,3120348335,2695,2695,2695,2695,0
20230906,153200,3120348335,2695,2695,2695,2695,0
20230906,153100,3120348335,2695,2695,2695,2695,0
20230906,153000,3120348335,2695,2695,2695,2695,9166
20230906,152900,3095645965,2705,2705,2705,2705,0
20230906,152800,3095645965,2705,2705,2705,2705,0
20230906,152700,3095645965,2705,2705,2705,2705,0
20230906,152600,3095645965,2705,2705,2705,2705,0
20230906,152500,3095645965,2705,2705,2705,2705,0
20230906,152400,3095645965,2705,2705,2705,2705,0
20230906,152300,3095645965,2705,2705,2705,2705,0
20230906,152200,3095645965,2705,2705,2705,2705,0
20230906,152100,3095645965,2705,2705,2705,2705,0
20230906,152000,3095645965,2705,2705,2705,2705,0
20230906,151900,3095645965,2705,2705,2705,2700,89
20230906,151800,3095405370,2700,2700,2705,2690,2475
20230906,151700,3088738645,2700,2700,2705,2700,1593
20230906,151600,3084433535,2690,2700,2700,2690,6645
20230906,151500,3066531755,2700,2700,2700,2700,3049
20230906,151400,3058299455,2700,2705,2705,2700,1001
20230906,151300,3055594380,2710,2705,2710,2705,294
20230906,151200,3054799090,2710,2700,2710,2700,151
20230906,151100,3054390920,2710,2705,2710,2700,2704
20230906,151000,3047090060,2715,2715,2715,2710,5435
20230906,150900,3032343130,2715,2700,2715,2700,3532
20230906,150800,3022769305,2710,2700,2710,2700,130
20230906,150700,3022417095,2700,2700,2700,2700,977
20230906,150600,3019779195,2705,2700,2705,2700,325
20230906,150500,3018900695,2700,2700,2710,2700,3458
20230906,150400,3009563075,2700,2700,2705,2700,1421
20230906,150300,3005725875,2700,2710,2710,2700,465
20230906,150200,3004469895,2710,2710,2710,2710,539
20230906,150100,3003009205,2700,2705,2705,2700,420
20230906,150000,3001874740,2705,2710,2710,2705,450
20230906,145900,3000656490,2705,2705,2705,2705,75
20230906,145800,3000453615,2705,2705,2705,2705,31
20230906,145700,3000369760,2705,2700,2705,2700,145
20230906,145600,2999978245,2705,2700,2705,2700,1380
20230906,145500,2996251440,2705,2700,2705,2700,378
20230906,145400,2995230335,2705,2705,2705,2700,503
20230906,145300,2993871555,2705,2705,2705,2700,741
20230906,145200,2991867580,2705,2695,2710,2695,2813
20230906,145100,2984266145,2695,2695,2695,2695,201
20230906,145000,2983724450,2700,2695,2700,2695,3103
20230906,144900,2975358630,2700,2700,2700,2700,2096
20230906,144800,2969699430,2700,2700,2705,2700,6439
20230906,144700,2952313970,2700,2705,2705,2700,8075
20230906,144600,2930507390,2705,2710,2710,2705,3390
20230906,144500,2921337035,2710,2715,2715,2710,618
20230906,144400,2919662070,2720,2720,2720,2720,0
20230906,144300,2919662070,2720,2710,2720,2710,612
20230906,144200,2918003430,2710,2710,2710,2710,400
20230906,144100,2916919430,2715,2710,2715,2710,102
20230906,144000,2916643005,2710,2710,2710,2710,0
20230906,143900,2916643005,2710,2710,2715,2710,2363
20230906,143800,2910232675,2715,2715,2715,2715,1030
20230906,143700,2907436225,2720,2720,2720,2720,10
20230906,143600,2907409025,2720,2720,2720,2720,1396
20230906,143500,2903611905,2715,2720,2720,2715,500
20230906,143400,2902253790,2720,2720,2720,2720,139
20230906,143300,2901875710,2720,2725,2725,2720,138
20230906,143200,2901500345,2725,2720,2725,2720,840
20230906,143100,2899212045,2715,2705,2720,2705,2176
20230906,143000,2893296280,2705,2710,2710,2705,700
20230906,142900,2891399440,2705,2715,2715,2700,17035
20230906,142800,2845299245,2715,2715,2715,2715,1194
20230906,142700,2842057535,2715,2715,2715,2715,630
20230906,142600,2840347085,2720,2720,2720,2720,379
20230906,142500,2839316205,2720,2720,2720,2720,750
20230906,142400,2837276205,2715,2715,2715,2715,195
20230906,142300,2836746780,2725,2720,2725,2715,4247
20230906,142200,2825200400,2720,2720,2720,2720,201
20230906,142100,2824653680,2720,2720,2720,2720,0
20230906,142000,2824653680,2720,2720,2720,2720,1399
20230906,141900,2820848400,2720,2725,2725,2715,11703
20230906,141800,2789035525,2725,2725,2725,2725,21
20230906,141700,2788978300,2725,2725,2730,2725,569
20230906,141600,2787427675,2725,2730,2730,2725,3
20230906,141500,2787419495,2730,2725,2730,2725,1837
20230906,141400,2782413615,2725,2725,2725,2725,3
20230906,141300,2782405440,2725,2725,2735,2725,343
20230906,141200,2781470630,2725,2730,2730,2725,1177
20230906,141100,2778259805,2720,2730,2730,2720,803
20230906,141000,2776067625,2720,2720,2725,2720,1565
20230906,140900,2771806585,2720,2725,2725,2720,6335
20230906,140800,2754566455,2725,2730,2730,2725,4821
20230906,140700,2741422550,2730,2730,2730,2730,2
20230906,140600,2741417090,2725,2730,2730,2725,2333
20230906,140500,2735048385,2730,2735,2735,2730,3081
20230906,140400,2726634955,2735,2735,2735,2735,1
20230906,140300,2726632220,2735,2740,2740,2735,1533
20230906,140200,2722436045,2740,2740,2740,2740,30
20230906,140100,2722353845,2740,2740,2740,2740,620
20230906,140000,2720655045,2740,2735,2740,2730,4209
20230906,135900,2709136360,2735,2735,2735,2735,503
20230906,135800,2707760655,2735,2740,2745,2735,9461
20230906,135700,2681828820,2740,2745,2750,2740,8373
20230906,135600,2658815515,2750,2725,2750,2725,24177
20230906,135500,2592579670,2725,2730,2730,2725,11
20230906,135400,2592549645,2730,2730,2730,2730,120
20230906,135300,2592222045,2720,2730,2730,2715,11273
20230906,135200,2561555395,2730,2725,2730,2720,432
20230906,135100,2560378240,2720,2725,2725,2720,1469
20230906,135000,2556376880,2725,2720,2725,2720,1488
20230906,134900,2552327090,2725,2725,2725,2725,671
20230906,134800,2550498615,2725,2725,2725,2725,302
20230906,134700,2549675665,2725,2725,2725,2725,140
20230906,134600,2549294165,2725,2725,2725,2725,522
20230906,134500,2547871715,2725,2725,2725,2725,596
20230906,134400,2546247615,2725,2725,2725,2725,127
20230906,134300,2545901540,2725,2725,2730,2720,2070
20230906,134200,2540259275,2730,2725,2730,2720,172
20230906,134100,2539790485,2725,2725,2725,2720,2766
20230906,134000,2532260825,2725,2730,2730,2725,463
20230906,133900,2530997495,2725,2725,2725,2725,0
20230906,133800,2530997495,2725,2725,2725,2725,505
20230906,133700,2529621370,2730,2730,2730,2730,560
20230906,133600,2528092570,2730,2725,2730,2725,10
20230906,133500,2528065275,2725,2730,2730,2725,1099
20230906,133400,2525067340,2725,2725,2725,2725,613
20230906,133300,2523396915,2725,2730,2730,2725,3953
20230906,133200,2512613100,2735,2735,2735,2730,1319
20230906,133100,2509005655,2740,2745,2745,2740,3812
20230906,133000,2498559555,2745,2735,2745,2735,1787
20230906,132900,2493657895,2740,2735,2745,2735,7405
20230906,132800,2473374085,2735,2735,2735,2730,922
20230906,132700,2470853420,2735,2735,2735,2730,689
20230906,132600,2468969505,2735,2730,2735,2730,607
20230906,132500,2467310680,2730,2730,2735,2725,4664
20230906,132400,2454587490,2730,2730,2730,2730,1083
20230906,132300,2451630900,2730,2730,2730,2730,2057
20230906,132200,2446015290,2730,2730,2730,2730,321
20230906,132100,2445138960,2730,2730,2730,2730,691
20230906,132000,2443252530,2730,2730,2730,2730,16
20230906,131900,2443208850,2725,2725,2725,2725,2069
20230906,131800,2437570825,2725,2730,2730,2725,114
20230906,131700,2437260105,2730,2735,2735,2730,74
20230906,131600,2437058075,2730,2730,2730,2730,1099
20230906,131500,2434057805,2730,2730,2730,2725,808
20230906,131400,2431855950,2725,2725,2725,2725,0
20230906,131300,2431855950,2725,2730,2730,2725,558
20230906,131200,2430335380,2730,2725,2730,2720,2686
20230906,131100,2423009650,2725,2725,2725,2725,202
20230906,131000,2422459200,2725,2725,2725,2725,800
20230906,130900,2420279200,2725,2725,2725,2725,331
20230906,130800,2419377225,2725,2725,2725,2725,345
20230906,130700,2418437100,2720,2725,2730,2720,1259
20230906,130600,2415006975,2725,2725,2725,2725,4
20230906,130500,2414996075,2725,2725,2725,2725,1565
20230906,130400,2410731450,2725,2725,2730,2725,713
20230906,130300,2408785225,2725,2720,2730,2720,1324
20230906,130200,2405179815,2720,2725,2730,2720,1385
20230906,130100,2401406000,2730,2730,2730,2725,3867
20230906,130000,2390858590,2725,2720,2725,2720,2292
20230906,125900,2384624245,2730,2725,2730,2725,3243
20230906,125800,2375786885,2725,2720,2725,2720,3038
20230906,125700,2367508460,2720,2725,2725,2720,663
20230906,125600,2365705095,2725,2725,2725,2725,27
20230906,125500,2365631520,2730,2720,2730,2720,2359
20230906,125400,2359207355,2715,2715,2715,2715,1778
20230906,125300,2354380085,2715,2720,2720,2715,2354
20230906,125200,2347977455,2720,2720,2720,2720,0
20230906,125100,2347977455,2720,2720,2720,2720,31
20230906,125000,2347893135,2725,2720,2725,2720,1945
20230906,124900,2342602710,2725,2725,2730,2725,2349
20230906,124800,2336198685,2730,2730,2730,2730,1805
20230906,124700,2331271035,2730,2730,2730,2730,677
20230906,124600,2329422825,2730,2725,2730,2725,1411
20230906,124500,2325573510,2725,2725,2725,2725,1626
20230906,124400,2321142660,2725,2725,2725,2720,764
20230906,124300,2319064120,2725,2730,2730,2725,3013
20230906,124200,2310851080,2725,2730,2735,2725,4236
20230906,124100,2299279055,2730,2730,2730,2725,1427
20230906,124000,2295383365,2725,2725,2725,2725,187
20230906,123900,2294873790,2720,2725,2725,2720,2726
20230906,123800,2287449680,2720,2720,2725,2720,2165
20230906,123700,2281555555,2725,2725,2725,2725,3188
20230906,123600,2272868255,2730,2730,2730,2730,1866
20230906,123500,2267774075,2730,2725,2735,2725,4426
20230906,123400,2255693995,2725,2725,2725,2725,1506
20230906,123300,2251590145,2720,2720,2720,2720,104
20230906,123200,2251307265,2725,2720,2725,2720,120
20230906,123100,2250980830,2720,2720,2720,2720,1107
20230906,123000,2247969790,2720,2720,2730,2715,2175
20230906,122900,2242053675,2715,2730,2730,2715,3258
20230906,122800,2233191960,2730,2730,2730,2730,38
20230906,122700,2233088220,2730,2735,2735,2715,3803
20230906,122600,2222723375,2735,2740,2740,2730,7428
20230906,122500,2202383560,2735,2720,2735,2720,30583
20230906,122400,2119059030,2715,2715,2720,2715,5507
20230906,122300,2104093345,2715,2715,2715,2715,207
20230906,122200,2103531340,2715,2715,2715,2715,3744
20230906,122100,2093366380,2715,2710,2715,2710,54
20230906,122000,2093220015,2715,2715,2715,2715,1323
20230906,121900,2089628070,2715,2715,2715,2710,185
20230906,121800,2089126200,2710,2715,2715,2710,1686
20230906,121700,2084552150,2715,2715,2715,2715,2
20230906,121600,2084546720,2715,2715,2715,2715,1907
20230906,121500,2079369215,2710,2710,2715,2705,7769
20230906,121400,2058299335,2705,2710,2710,2705,908
20230906,121300,2055840695,2710,2700,2710,2700,2526
20230906,121200,2049008675,2700,2695,2700,2695,1681
20230906,121100,2044476880,2690,2690,2690,2690,100
20230906,121000,2044207880,2690,2690,2690,2685,3051
20230906,120900,2036004715,2690,2695,2695,2690,581
20230906,120800,2034438970,2690,2695,2695,2690,379
20230906,120700,2033417775,2695,2700,2700,2695,663
20230906,120600,2031630965,2695,2695,2695,2695,1254
20230906,120500,2028251435,2700,2700,2700,2700,100
20230906,120400,2027981435,2700,2700,2700,2700,0
20230906,120300,2027981435,2700,2700,2700,2700,0
20230906,120200,2027981435,2700,2700,2700,2700,264
20230906,120100,2027268635,2700,2695,2700,2695,524
20230906,120000,2025853955,2695,2695,2700,2695,1009
20230906,115900,2023134655,2700,2700,2700,2700,1
20230906,115800,2023131955,2700,2700,2700,2700,200
20230906,115700,2022591955,2700,2700,2700,2700,218
20230906,115600,2022003355,2700,2700,2700,2700,1109
20230906,115500,2019009055,2700,2705,2705,2700,153
20230906,115400,2018595940,2705,2705,2705,2705,100
20230906,115300,2018325440,2705,2705,2705,2705,169
20230906,115200,2017868295,2700,2705,2705,2700,11
20230906,115100,2017838590,2705,2700,2705,2700,53
20230906,115000,2017695475,2705,2705,2705,2705,0
20230906,114900,2017695475,2705,2705,2705,2705,0
20230906,114800,2017695475,2705,2705,2705,2705,1
20230906,114700,2017692770,2705,2700,2705,2700,2450
20230906,114600,2011068770,2700,2700,2700,2700,811
20230906,114500,2008879070,2700,2700,2700,2700,185
20230906,114400,2008379570,2700,2700,2700,2700,22
20230906,114300,2008320170,2700,2700,2700,2700,621
20230906,114200,2006643470,2700,2690,2700,2690,61
20230906,114100,2006479280,2690,2690,2690,2685,5256
20230906,114000,1992345735,2700,2690,2700,2690,11
20230906,113900,1992316135,2695,2685,2695,2685,2673
20230906,113800,1985112500,2695,2690,2695,2690,7601
20230906,113700,1964662625,2690,2695,2695,2690,956
20230906,113600,1962086255,2695,2700,2705,2695,3456
20230906,113500,1952765840,2705,2700,2705,2700,106
20230906,113400,1952479610,2705,2700,2705,2695,415
20230906,113300,1951359125,2705,2700,2705,2700,433
20230906,113200,1950189975,2700,2700,2700,2700,591
20230906,113100,1948594275,2705,2705,2705,2705,0
20230906,113000,1948594275,2705,2700,2705,2700,912
20230906,112900,1946131870,2705,2705,2705,2705,0
20230906,112800,1946131870,2705,2705,2705,2705,100
20230906,112700,1945861370,2705,2700,2705,2700,253
20230906,112600,1945178260,2705,2705,2705,2705,9
20230906,112500,1945153915,2700,2700,2705,2700,1051
20230906,112400,1942311215,2705,2700,2705,2700,626
20230906,112300,1940620410,2700,2700,2700,2700,152
20230906,112200,1940210010,2695,2695,2695,2695,120
20230906,112100,1939886610,2700,2700,2700,2700,52
20230906,112000,1939746210,2705,2700,2705,2700,389
20230906,111900,1938694910,2705,2705,2705,2700,91
20230906,111800,1938449005,2700,2690,2705,2690,7140
20230906,111700,1919175830,2690,2695,2695,2690,2019
20230906,111600,1913742795,2690,2695,2695,2690,632
20230906,111500,1912040055,2695,2690,2700,2690,4435
20230906,111400,1900089805,2695,2685,2695,2685,6371
20230906,111300,1882942515,2685,2685,2685,2685,2717
20230906,111200,1875647370,2690,2690,2690,2690,2485
20230906,111100,1868962720,2690,2690,2695,2690,2115
20230906,111000,1863272870,2695,2690,2695,2690,364
20230906,110900,1862292710,2695,2695,2695,2695,971
20230906,110800,1859675865,2695,2695,2695,2695,20
20230906,110700,1859621965,2700,2690,2700,2690,647
20230906,110600,1857881165,2690,2695,2695,2690,3911
20230906,110500,1847354935,2700,2700,2700,2700,42
20230906,110400,1847241535,2700,2700,2700,2700,734
20230906,110300,1845259735,2695,2695,2700,2695,445
20230906,110200,1844060455,2700,2700,2700,2700,0
20230906,110100,1844060455,2700,2700,2700,2695,3927
20230906,110000,1833471915,2700,2700,2700,2700,0
20230906,105900,1833471915,2700,2700,2700,2700,45
20230906,105800,1833350415,2700,2700,2700,2700,136
20230906,105700,1832983215,2700,2700,2700,2700,81
20230906,105600,1832764515,2705,2700,2705,2700,1476
20230906,105500,1828774240,2700,2700,2700,2700,714
20230906,105400,1826846440,2700,2700,2700,2700,300
20230906,105300,1826036440,2705,2700,2705,2695,3156
20230906,105200,1817515485,2695,2695,2695,2695,354
20230906,105100,1816561455,2700,2700,2700,2700,292
20230906,105000,1815773055,2705,2700,2705,2700,1601
20230906,104900,1811447850,2700,2700,2700,2700,279
20230906,104800,1810694550,2700,2705,2710,2700,2830
20230906,104700,1803048000,2705,2705,2705,2700,1925
20230906,104600,1797844115,2705,2710,2710,2705,1059
20230906,104500,1794977805,2710,2710,2715,2710,118
20230906,104400,1794657985,2710,2710,2710,2710,106
20230906,104300,1794370725,2710,2710,2710,2710,10
20230906,104200,1794343625,2710,2715,2715,2705,1872
20230906,104100,1789279555,2705,2715,2715,2705,2429
20230906,104000,1782696455,2715,2720,2720,2715,1837
20230906,103900,1777702000,2720,2720,2720,2720,1707
20230906,103800,1773058960,2720,2725,2725,2720,2987
20230906,103700,1764931205,2720,2720,2720,2715,5833
20230906,103600,1749072945,2715,2720,2720,2715,2172
20230906,103500,1743175200,2720,2715,2720,2715,1733
20230906,103400,1738470085,2715,2715,2720,2715,5583
20230906,103300,1723302950,2720,2720,2720,2720,1614
20230906,103200,1718912870,2720,2720,2720,2720,2321
20230906,103100,1712599750,2705,2715,2715,2705,4847
20230906,103000,1699448545,2715,2715,2715,2715,470
20230906,102900,1698172495,2715,2715,2720,2715,4117
20230906,102800,1686994515,2715,2715,2720,2715,4381
20230906,102700,1675096505,2720,2715,2720,2715,307
20230906,102600,1674262995,2720,2720,2720,2715,561
20230906,102500,1672737080,2720,2715,2720,2715,3113
20230906,102400,1664285190,2715,2720,2720,2715,2950
20230906,102300,1656262045,2720,2715,2720,2715,2901
20230906,102200,1648374080,2715,2705,2720,2700,9842
20230906,102100,1621673020,2705,2700,2705,2700,2648
20230906,102000,1614512170,2700,2700,2700,2700,0
20230906,101900,1614512170,2700,2700,2700,2700,313
20230906,101800,1613667070,2700,2700,2700,2700,120
20230906,101700,1613343070,2700,2705,2705,2700,1719
20230906,101600,1608695910,2710,2705,2710,2705,2131
20230906,101500,1602929055,2705,2710,2710,2695,1427
20230906,101400,1599068185,2695,2705,2710,2695,3685
20230906,101300,1589096275,2705,2715,2715,2705,809
20230906,101200,1586902925,2715,2705,2715,2705,415
20230906,101100,1585779450,2705,2705,2705,2705,250
20230906,101000,1585103200,2710,2705,2710,2700,9607
20230906,100900,1559129720,2705,2705,2705,2705,24
20230906,100800,1559064800,2700,2710,2710,2700,4391
20230906,100700,1547196380,2710,2715,2715,2710,1056
20230906,100600,1544333585,2710,2715,2715,2710,4036
20230906,100500,1533379355,2715,2705,2715,2700,4809
20230906,100400,1520337665,2705,2710,2710,2705,5760
20230906,100300,1504747695,2710,2705,2715,2705,2641
20230906,100200,1497590605,2710,2715,2715,2710,1735
20230906,100100,1492886005,2715,2715,2715,2715,437
20230906,100000,1491699550,2715,2715,2715,2710,446
20230906,095900,1490488715,2715,2710,2715,2710,5066
20230906,095800,1476747490,2710,2710,2710,2710,3351
20230906,095700,1467666280,2710,2710,2710,2705,1115
20230906,095600,1464646130,2710,2710,2710,2705,5475
20230906,095500,1449811385,2710,2710,2710,2710,1673
20230906,095400,1445277555,2710,2700,2710,2700,4625
20230906,095300,1432757560,2700,2700,2700,2700,1556
20230906,095200,1428556360,2705,2700,2705,2700,1432
20230906,095100,1424689940,2705,2705,2710,2700,947
20230906,095000,1422128230,2705,2705,2705,2705,724
20230906,094900,1420169810,2700,2700,2705,2700,4006
20230906,094800,1409343025,2695,2690,2695,2685,8685
20230906,094700,1386016655,2700,2695,2700,2690,7163
20230906,094600,1366697360,2695,2690,2695,2690,5550
20230906,094500,1351765935,2685,2680,2690,2680,134
20230906,094400,1351406490,2680,2680,2685,2680,2392
20230906,094300,1344993160,2680,2685,2685,2680,516
20230906,094200,1343610225,2685,2685,2685,2685,896
20230906,094100,1341204465,2685,2680,2685,2680,535
20230906,094000,1339768000,2685,2680,2685,2680,2
20230906,093900,1339762635,2680,2680,2690,2675,3515
20230906,093800,1330342335,2680,2685,2685,2680,175
20230906,093700,1329873310,2685,2675,2685,2675,239
20230906,093600,1329233255,2675,2685,2685,2675,2871
20230906,093500,1321550120,2685,2685,2685,2685,0
20230906,093400,1321550120,2685,2685,2685,2675,2700
20230906,093300,1314307940,2685,2675,2685,2675,699
20230906,093200,1312435340,2680,2680,2680,2675,310
20230906,093100,1311605040,2675,2675,2675,2675,4834
20230906,093000,1298674090,2675,2680,2685,2675,2201
20230906,092900,1292785680,2680,2675,2680,2670,1765
20230906,092800,1288065530,2670,2675,2675,2670,2147
20230906,092700,1282322320,2680,2685,2685,2675,975
20230906,092600,1279710060,2685,2675,2690,2675,182
20230906,092500,1279220875,2675,2685,2685,2670,3360
20230906,092400,1270224065,2685,2675,2685,2670,9418
20230906,092300,1245008730,2670,2675,2675,2665,7079
20230906,092200,1226120425,2675,2685,2685,2675,1375
20230906,092100,1222438505,2685,2675,2690,2670,5777
20230906,092000,1206959870,2670,2685,2685,2670,4649
20230906,091900,1194514310,2685,2680,2695,2680,4467
20230906,091800,1182515245,2670,2665,2670,2665,3934
20230906,091700,1172017940,2665,2670,2670,2665,548
20230906,091600,1170557120,2660,2665,2680,2650,13136
20230906,091500,1135596935,2665,2675,2675,2665,12673
20230906,091400,1101758785,2670,2700,2700,2670,17238
20230906,091300,1055496500,2700,2710,2710,2700,12559
20230906,091200,1021564020,2705,2700,2710,2700,1266
20230906,091100,1018141560,2705,2710,2715,2700,13078
20230906,091000,982766900,2715,2710,2715,2710,880
20230906,090900,980381120,2715,2710,2715,2705,6852
20230906,090800,961818925,2710,2715,2725,2705,15039
20230906,090700,921011950,2715,2725,2725,2710,11987
20230906,090600,888416485,2700,2725,2725,2695,49830
20230906,090500,753290555,2715,2715,2735,2710,28956
20230906,090400,674363360,2725,2715,2730,2710,18088
20230906,090300,625177315,2715,2710,2715,2705,14405
20230906,090200,586147790,2710,2720,2720,2700,54061
20230906,090100,439556245,2720,2745,2745,2720,36926
20230906,090000,338764125,2730,2745,2760,2725,123482