stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192400,563798260,2650,2650,2650,2650,5468
20230901,192300,563798260,2650,2650,2650,2650,0
20230901,192200,563798260,2650,2650,2650,2650,0
20230901,192100,563798260,2650,2650,2650,2650,0
20230901,192000,563798260,2650,2650,2650,2650,0
20230901,191900,563798260,2650,2650,2650,2650,0
20230901,191800,563798260,2650,2650,2650,2650,0
20230901,191700,563798260,2650,2650,2650,2650,0
20230901,191600,563798260,2650,2650,2650,2650,0
20230901,191500,563798260,2650,2650,2650,2650,0
20230901,191400,563798260,2650,2650,2650,2650,0
20230901,191300,563798260,2650,2650,2650,2650,0
20230901,191200,563798260,2650,2650,2650,2650,0
20230901,191100,563798260,2650,2650,2650,2650,0
20230901,191000,563798260,2650,2650,2650,2650,0
20230901,190900,563798260,2650,2650,2650,2650,0
20230901,190800,563798260,2650,2650,2650,2650,0
20230901,190700,563798260,2650,2650,2650,2650,0
20230901,190600,563798260,2650,2650,2650,2650,0
20230901,190500,563798260,2650,2650,2650,2650,0
20230901,190400,563798260,2650,2650,2650,2650,0
20230901,190300,563798260,2650,2650,2650,2650,0
20230901,190200,563798260,2650,2650,2650,2650,0
20230901,190100,563798260,2650,2650,2650,2650,0
20230901,190000,563798260,2650,2650,2650,2650,0
20230901,185900,563798260,2650,2650,2650,2650,0
20230901,185800,563798260,2650,2650,2650,2650,0
20230901,185700,563798260,2650,2650,2650,2650,0
20230901,185600,563798260,2650,2650,2650,2650,0
20230901,185500,563798260,2650,2650,2650,2650,0
20230901,185400,563798260,2650,2650,2650,2650,5468
20230901,185300,563798260,2650,2650,2650,2650,0
20230901,185200,563798260,2650,2650,2650,2650,0
20230901,185100,563798260,2650,2650,2650,2650,0
20230901,185000,563798260,2650,2650,2650,2650,0
20230901,184900,563798260,2650,2650,2650,2650,0
20230901,184800,563798260,2650,2650,2650,2650,0
20230901,184700,563798260,2650,2650,2650,2650,0
20230901,184600,563798260,2650,2650,2650,2650,0
20230901,184500,563798260,2650,2650,2650,2650,0
20230901,184400,563798260,2650,2650,2650,2650,0
20230901,184300,563798260,2650,2650,2650,2650,0
20230901,184200,563798260,2650,2650,2650,2650,0
20230901,184100,563798260,2650,2650,2650,2650,0
20230901,184000,563798260,2650,2650,2650,2650,0
20230901,183900,563798260,2650,2650,2650,2650,0
20230901,183800,563798260,2650,2650,2650,2650,0
20230901,183700,563798260,2650,2650,2650,2650,0
20230901,183600,563798260,2650,2650,2650,2650,0
20230901,183500,563798260,2650,2650,2650,2650,0
20230901,183400,563798260,2650,2650,2650,2650,0
20230901,183300,563798260,2650,2650,2650,2650,0
20230901,183200,563798260,2650,2650,2650,2650,0
20230901,183100,563798260,2650,2650,2650,2650,0
20230901,183000,563798260,2650,2650,2650,2650,0
20230901,182900,563798260,2650,2650,2650,2650,0
20230901,182800,563798260,2650,2650,2650,2650,0
20230901,182700,563798260,2650,2650,2650,2650,0
20230901,182600,563798260,2650,2650,2650,2650,0
20230901,182500,563798260,2650,2650,2650,2650,0
20230901,182400,563798260,2650,2650,2650,2650,5468
20230901,182300,563798260,2650,2650,2650,2650,0
20230901,182200,563798260,2650,2650,2650,2650,0
20230901,182100,563798260,2650,2650,2650,2650,0
20230901,182000,563798260,2650,2650,2650,2650,0
20230901,181900,563798260,2650,2650,2650,2650,0
20230901,181800,563798260,2650,2650,2650,2650,0
20230901,181700,563798260,2650,2650,2650,2650,0
20230901,181600,563798260,2650,2650,2650,2650,0
20230901,181500,563798260,2650,2650,2650,2650,0
20230901,181400,563798260,2650,2650,2650,2650,0
20230901,181300,563798260,2650,2650,2650,2650,0
20230901,181200,563798260,2650,2650,2650,2650,0
20230901,181100,563798260,2650,2650,2650,2650,0
20230901,181000,563798260,2650,2650,2650,2650,0
20230901,180900,563798260,2650,2650,2650,2650,0
20230901,180800,563798260,2650,2650,2650,2650,0
20230901,180700,563798260,2650,2650,2650,2650,0
20230901,180600,563798260,2650,2650,2650,2650,0
20230901,180500,563798260,2650,2650,2650,2650,0
20230901,180400,563798260,2650,2650,2650,2650,0
20230901,180300,563798260,2650,2650,2650,2650,0
20230901,180200,563798260,2650,2650,2650,2650,0
20230901,180100,563798260,2650,2650,2650,2650,0
20230901,180000,563798260,2650,2650,2650,2650,0
20230901,175900,563798260,2650,2650,2650,2650,0
20230901,175800,563798260,2650,2650,2650,2650,0
20230901,175700,563798260,2650,2650,2650,2650,0
20230901,175600,563798260,2650,2650,2650,2650,0
20230901,175500,563798260,2650,2650,2650,2650,0
20230901,175400,563798260,2650,2650,2650,2650,5468
20230901,175300,563798260,2650,2650,2650,2650,0
20230901,175200,563798260,2650,2650,2650,2650,0
20230901,175100,563798260,2650,2650,2650,2650,0
20230901,175000,563798260,2650,2650,2650,2650,0
20230901,174900,563798260,2650,2650,2650,2650,0
20230901,174800,563798260,2650,2650,2650,2650,0
20230901,174700,563798260,2650,2650,2650,2650,0
20230901,174600,563798260,2650,2650,2650,2650,0
20230901,174500,563798260,2650,2650,2650,2650,0
20230901,174400,563798260,2650,2650,2650,2650,0
20230901,174300,563798260,2650,2650,2650,2650,0
20230901,174200,563798260,2650,2650,2650,2650,0
20230901,174100,563798260,2650,2650,2650,2650,0
20230901,174000,563798260,2650,2650,2650,2650,0
20230901,173900,563798260,2650,2650,2650,2650,0
20230901,173800,563798260,2650,2650,2650,2650,0
20230901,173700,563798260,2650,2650,2650,2650,0
20230901,173600,563798260,2650,2650,2650,2650,0
20230901,173500,563798260,2650,2650,2650,2650,0
20230901,173400,563798260,2650,2650,2650,2650,0
20230901,173300,563798260,2650,2650,2650,2650,0
20230901,173200,563798260,2650,2650,2650,2650,0
20230901,173100,563798260,2650,2650,2650,2650,0
20230901,173000,563798260,2650,2650,2650,2650,0
20230901,172900,563798260,2650,2650,2650,2650,0
20230901,172800,563798260,2650,2650,2650,2650,0
20230901,172700,563798260,2650,2650,2650,2650,0
20230901,172600,563798260,2650,2650,2650,2650,0
20230901,172500,563798260,2650,2650,2650,2650,0
20230901,172400,563798260,2650,2650,2650,2650,5468
20230901,172300,563798260,2650,2650,2650,2650,0
20230901,172200,563798260,2650,2650,2650,2650,0
20230901,172100,563798260,2650,2650,2650,2650,0
20230901,172000,563798260,2650,2650,2650,2650,0
20230901,171900,563798260,2650,2650,2650,2650,0
20230901,171800,563798260,2650,2650,2650,2650,0
20230901,171700,563798260,2650,2650,2650,2650,0
20230901,171600,563798260,2650,2650,2650,2650,0
20230901,171500,563798260,2650,2650,2650,2650,0
20230901,171400,563798260,2650,2650,2650,2650,0
20230901,171300,563798260,2650,2650,2650,2650,0
20230901,171200,563798260,2650,2650,2650,2650,0
20230901,171100,563798260,2650,2650,2650,2650,0
20230901,171000,563798260,2650,2650,2650,2650,0
20230901,170900,563798260,2650,2650,2650,2650,0
20230901,170800,563798260,2650,2650,2650,2650,0
20230901,170700,563798260,2650,2650,2650,2650,0
20230901,170600,563798260,2650,2650,2650,2650,0
20230901,170500,563798260,2650,2650,2650,2650,0
20230901,170400,563798260,2650,2650,2650,2650,0
20230901,170300,563798260,2650,2650,2650,2650,0
20230901,170200,563798260,2650,2650,2650,2650,0
20230901,170100,563798260,2650,2650,2650,2650,0
20230901,170000,563798260,2650,2650,2650,2650,0
20230901,165900,563798260,2650,2650,2650,2650,0
20230901,165800,563798260,2650,2650,2650,2650,0
20230901,165700,563798260,2650,2650,2650,2650,0
20230901,165600,563798260,2650,2650,2650,2650,0
20230901,165500,563798260,2650,2650,2650,2650,0
20230901,165400,563798260,2650,2650,2650,2650,5468
20230901,165300,563798260,2650,2650,2650,2650,0
20230901,165200,563798260,2650,2650,2650,2650,0
20230901,165100,563798260,2650,2650,2650,2650,0
20230901,165000,563798260,2650,2650,2650,2650,0
20230901,164900,563798260,2650,2650,2650,2650,0
20230901,164800,563798260,2650,2650,2650,2650,0
20230901,164700,563798260,2650,2650,2650,2650,0
20230901,164600,563798260,2650,2650,2650,2650,0
20230901,164500,563798260,2650,2650,2650,2650,0
20230901,164400,563798260,2650,2650,2650,2650,0
20230901,164300,563798260,2650,2650,2650,2650,0
20230901,164200,563798260,2650,2650,2650,2650,0
20230901,164100,563798260,2650,2650,2650,2650,0
20230901,164000,563798260,2650,2650,2650,2650,0
20230901,163900,563798260,2650,2650,2650,2650,0
20230901,163800,563798260,2650,2650,2650,2650,0
20230901,163700,563798260,2650,2650,2650,2650,0
20230901,163600,563798260,2650,2650,2650,2650,0
20230901,163500,563798260,2650,2650,2650,2650,0
20230901,163400,563798260,2650,2650,2650,2650,0
20230901,163300,563798260,2650,2650,2650,2650,0
20230901,163200,563798260,2650,2650,2650,2650,0
20230901,163100,563798260,2650,2650,2650,2650,0
20230901,163000,563798260,2650,2650,2650,2650,0
20230901,162900,563798260,2650,2650,2650,2650,0
20230901,162800,563798260,2650,2650,2650,2650,0
20230901,162700,563798260,2650,2650,2650,2650,0
20230901,162600,563798260,2650,2650,2650,2650,0
20230901,162500,563798260,2650,2650,2650,2650,0
20230901,162400,563798260,2650,2650,2650,2650,5468
20230901,162300,563798260,2650,2650,2650,2650,0
20230901,162200,563798260,2650,2650,2650,2650,0
20230901,162100,563798260,2650,2650,2650,2650,0
20230901,162000,563798260,2650,2650,2650,2650,0
20230901,161900,563798260,2650,2650,2650,2650,0
20230901,161800,563798260,2650,2650,2650,2650,0
20230901,161700,563798260,2650,2650,2650,2650,0
20230901,161600,563798260,2650,2650,2650,2650,0
20230901,161500,563798260,2650,2650,2650,2650,0
20230901,161400,563798260,2650,2650,2650,2650,0
20230901,161300,563798260,2650,2650,2650,2650,0
20230901,161200,563798260,2650,2650,2650,2650,0
20230901,161100,563798260,2650,2650,2650,2650,0
20230901,161000,563798260,2650,2650,2650,2650,0
20230901,160900,563798260,2650,2650,2650,2650,0
20230901,160800,563798260,2650,2650,2650,2650,0
20230901,160700,563798260,2650,2650,2650,2650,0
20230901,160600,563798260,2650,2650,2650,2650,0
20230901,160500,563798260,2650,2650,2650,2650,0
20230901,160400,563798260,2650,2650,2650,2650,0
20230901,160300,563798260,2650,2650,2650,2650,0
20230901,160200,563798260,2650,2650,2650,2650,0
20230901,160100,563798260,2650,2650,2650,2650,0
20230901,160000,563798260,2650,2650,2650,2650,0
20230901,155900,563798260,2650,2650,2650,2650,0
20230901,155800,563798260,2650,2650,2650,2650,0
20230901,155700,563798260,2650,2650,2650,2650,0
20230901,155600,563798260,2650,2650,2650,2650,0
20230901,155500,563798260,2650,2650,2650,2650,0
20230901,155400,563798260,2650,2650,2650,2650,5468
20230901,155300,563798260,2650,2650,2650,2650,0
20230901,155200,563798260,2650,2650,2650,2650,0
20230901,155100,563798260,2650,2650,2650,2650,0
20230901,155000,563798260,2650,2650,2650,2650,0
20230901,154900,563798260,2650,2650,2650,2650,0
20230901,154800,563798260,2650,2650,2650,2650,0
20230901,154700,563798260,2650,2650,2650,2650,0
20230901,154600,563798260,2650,2650,2650,2650,0
20230901,154500,563798260,2650,2650,2650,2650,0
20230901,154400,563798260,2650,2650,2650,2650,0
20230901,154300,563798260,2650,2650,2650,2650,0
20230901,154200,563798260,2650,2650,2650,2650,0
20230901,154100,563798260,2650,2650,2650,2650,0
20230901,154000,563798260,2650,2650,2650,2650,0
20230901,153900,563798260,2650,2650,2650,2650,0
20230901,153800,563798260,2650,2650,2650,2650,0
20230901,153700,563798260,2650,2650,2650,2650,0
20230901,153600,563798260,2650,2650,2650,2650,0
20230901,153500,563798260,2650,2650,2650,2650,0
20230901,153400,563798260,2650,2650,2650,2650,0
20230901,153300,563798260,2650,2650,2650,2650,0
20230901,153200,563798260,2650,2650,2650,2650,0
20230901,153100,563798260,2650,2650,2650,2650,0
20230901,153000,563798260,2650,2650,2650,2650,5468
20230901,152900,549308060,2640,2640,2640,2640,0
20230901,152800,549308060,2640,2640,2640,2640,0
20230901,152700,549308060,2640,2640,2640,2640,0
20230901,152600,549308060,2640,2640,2640,2640,0
20230901,152500,549308060,2640,2640,2640,2640,0
20230901,152400,549308060,2640,2640,2640,2640,0
20230901,152300,549308060,2640,2640,2640,2640,0
20230901,152200,549308060,2640,2640,2640,2640,0
20230901,152100,549308060,2640,2640,2640,2640,0
20230901,152000,549308060,2640,2640,2640,2640,0
20230901,151900,549308060,2640,2640,2640,2630,1665
20230901,151800,544929080,2640,2640,2640,2640,0
20230901,151700,544929080,2640,2640,2640,2640,10
20230901,151600,544902680,2640,2630,2640,2630,6
20230901,151500,544886860,2640,2640,2640,2635,159
20230901,151400,544467130,2640,2640,2640,2640,101
20230901,151300,544200490,2640,2640,2640,2640,1
20230901,151200,544197850,2630,2630,2630,2630,350
20230901,151100,543277350,2630,2635,2635,2630,6793
20230901,151000,525405480,2635,2640,2640,2635,129
20230901,150900,525065015,2640,2635,2640,2635,58
20230901,150800,524912090,2635,2640,2640,2635,2476
20230901,150700,518385045,2640,2640,2640,2635,671
20230901,150600,516613855,2650,2640,2650,2640,186
20230901,150500,516122800,2640,2640,2640,2640,0
20230901,150400,516122800,2640,2640,2640,2640,897
20230901,150300,513754720,2640,2640,2640,2640,2625
20230901,150200,506824720,2640,2645,2645,2640,6472
20230901,150100,489736775,2650,2645,2650,2645,1308
20230901,150000,486276715,2635,2635,2635,2635,3055
20230901,145900,478226790,2645,2645,2645,2645,1
20230901,145800,478224145,2640,2640,2640,2640,310
20230901,145700,477405745,2645,2640,2645,2640,17
20230901,145600,477360855,2635,2635,2635,2635,415
20230901,145500,476267330,2645,2645,2645,2645,0
20230901,145400,476267330,2645,2645,2645,2635,5619
20230901,145300,461450485,2650,2650,2650,2650,51
20230901,145200,461315335,2650,2650,2650,2650,10
20230901,145100,461288835,2650,2650,2650,2650,33
20230901,145000,461201385,2650,2650,2650,2650,40
20230901,144900,461095385,2650,2640,2650,2640,3009
20230901,144800,453151535,2650,2650,2650,2650,0
20230901,144700,453151535,2650,2650,2650,2650,0
20230901,144600,453151535,2650,2650,2650,2650,0
20230901,144500,453151535,2650,2645,2650,2645,260
20230901,144400,452463830,2645,2650,2650,2645,2715
20230901,144300,445280450,2655,2650,2655,2650,380
20230901,144200,444273445,2655,2655,2655,2655,1
20230901,144100,444270790,2655,2650,2655,2650,38
20230901,144000,444170085,2655,2650,2655,2650,2117
20230901,143900,438549950,2655,2650,2655,2650,899
20230901,143800,436167495,2650,2655,2655,2645,991
20230901,143700,433545870,2655,2655,2655,2655,0
20230901,143600,433545870,2655,2650,2655,2650,1605
20230901,143500,429292615,2650,2650,2650,2650,31
20230901,143400,429210465,2650,2650,2650,2650,0
20230901,143300,429210465,2650,2650,2650,2650,1100
20230901,143200,426295465,2650,2650,2650,2650,1
20230901,143100,426292815,2640,2645,2645,2640,523
20230901,143000,424909980,2650,2650,2650,2650,18
20230901,142900,424862280,2650,2650,2650,2650,4
20230901,142800,424851680,2650,2650,2650,2645,52
20230901,142700,424714120,2645,2645,2645,2640,1204
20230901,142600,421532855,2645,2645,2650,2645,111
20230901,142500,421239255,2645,2645,2645,2645,3
20230901,142400,421231320,2650,2645,2650,2645,34
20230901,142300,421141385,2645,2645,2645,2645,54
20230901,142200,420998555,2640,2640,2640,2640,0
20230901,142100,420998555,2640,2645,2645,2640,436
20230901,142000,419847250,2645,2645,2645,2645,57
20230901,141900,419696485,2645,2650,2650,2645,212
20230901,141800,419135435,2650,2650,2650,2650,178
20230901,141700,418663735,2650,2645,2650,2645,120
20230901,141600,418346330,2645,2645,2645,2645,1
20230901,141500,418343685,2645,2645,2645,2645,0
20230901,141400,418343685,2645,2645,2645,2645,500
20230901,141300,417021185,2645,2645,2645,2645,10
20230901,141200,416994735,2640,2640,2640,2640,0
20230901,141100,416994735,2640,2640,2640,2640,1
20230901,141000,416992095,2645,2645,2645,2645,1
20230901,140900,416989450,2640,2640,2640,2640,0
20230901,140800,416989450,2640,2640,2640,2640,0
20230901,140700,416989450,2640,2640,2640,2640,0
20230901,140600,416989450,2640,2640,2640,2640,0
20230901,140500,416989450,2640,2645,2645,2640,10050
20230901,140400,390454730,2645,2645,2645,2645,0
20230901,140300,390454730,2645,2645,2645,2645,0
20230901,140200,390454730,2645,2645,2645,2645,0
20230901,140100,390454730,2645,2645,2645,2645,2630
20230901,140000,383498380,2655,2650,2655,2650,1883
20230901,135900,378504005,2655,2655,2655,2655,0
20230901,135800,378504005,2655,2655,2655,2655,0
20230901,135700,378504005,2655,2655,2655,2655,0
20230901,135600,378504005,2655,2655,2655,2655,0
20230901,135500,378504005,2655,2655,2655,2655,0
20230901,135400,378504005,2655,2650,2655,2645,396
20230901,135300,377456335,2655,2655,2655,2655,0
20230901,135200,377456335,2655,2655,2655,2655,0
20230901,135100,377456335,2655,2655,2655,2655,37
20230901,135000,377358100,2655,2655,2655,2655,81
20230901,134900,377143045,2655,2655,2655,2655,311
20230901,134800,376317340,2660,2660,2660,2660,0
20230901,134700,376317340,2660,2660,2660,2660,0
20230901,134600,376317340,2660,2650,2660,2650,1901
20230901,134500,371279680,2660,2660,2660,2655,346
20230901,134400,370360795,2660,2660,2660,2660,37
20230901,134300,370262375,2665,2665,2665,2665,4
20230901,134200,370251715,2665,2665,2665,2665,24
20230901,134100,370187755,2665,2665,2665,2665,0
20230901,134000,370187755,2665,2665,2665,2665,0
20230901,133900,370187755,2665,2660,2665,2660,3011
20230901,133800,362178485,2660,2660,2660,2660,0
20230901,133700,362178485,2660,2660,2660,2660,0
20230901,133600,362178485,2660,2660,2660,2660,400
20230901,133500,361114485,2660,2660,2660,2660,1
20230901,133400,361111825,2655,2655,2655,2655,0
20230901,133300,361111825,2655,2655,2655,2655,6007
20230901,133200,345163240,2655,2655,2655,2655,0
20230901,133100,345163240,2655,2655,2655,2655,4
20230901,133000,345152620,2655,2655,2655,2655,0
20230901,132900,345152620,2655,2655,2655,2655,4
20230901,132800,345142000,2655,2655,2655,2655,0
20230901,132700,345142000,2655,2655,2655,2655,0
20230901,132600,345142000,2655,2655,2655,2655,5
20230901,132500,345128725,2655,2650,2655,2650,699
20230901,132400,343276370,2655,2640,2655,2640,7949
20230901,132300,322290085,2640,2645,2645,2640,6236
20230901,132200,305827035,2645,2645,2645,2645,21
20230901,132100,305771490,2645,2645,2645,2645,0
20230901,132000,305771490,2645,2645,2645,2640,1181
20230901,131900,302652100,2645,2645,2645,2645,4210
20230901,131800,291516650,2655,2650,2655,2650,201
20230901,131700,290983995,2650,2650,2650,2650,2
20230901,131600,290978695,2645,2645,2645,2645,0
20230901,131500,290978695,2645,2645,2645,2645,0
20230901,131400,290978695,2645,2645,2645,2645,0
20230901,131300,290978695,2645,2645,2645,2645,1095
20230901,131200,288082420,2645,2645,2645,2645,0
20230901,131100,288082420,2645,2645,2645,2645,0
20230901,131000,288082420,2645,2650,2650,2645,270
20230901,130900,287367650,2650,2650,2650,2650,0
20230901,130800,287367650,2650,2650,2660,2650,296
20230901,130700,286580635,2650,2650,2650,2650,202
20230901,130600,286045335,2660,2660,2660,2660,0
20230901,130500,286045335,2660,2660,2660,2660,0
20230901,130400,286045335,2660,2660,2660,2660,0
20230901,130300,286045335,2660,2650,2660,2650,198
20230901,130200,285520615,2650,2650,2650,2650,722
20230901,130100,283607315,2650,2650,2650,2650,146
20230901,130000,283220415,2650,2650,2650,2650,3
20230901,125900,283212465,2660,2660,2660,2660,0
20230901,125800,283212465,2660,2655,2660,2655,105
20230901,125700,282933285,2660,2660,2660,2660,0
20230901,125600,282933285,2660,2660,2660,2660,1
20230901,125500,282930625,2640,2650,2650,2640,658
20230901,125400,281189700,2660,2650,2660,2650,12
20230901,125300,281157890,2650,2650,2650,2650,50
20230901,125200,281025390,2660,2650,2660,2650,110
20230901,125100,280733860,2650,2650,2650,2650,52
20230901,125000,280596060,2660,2660,2660,2660,0
20230901,124900,280596060,2660,2655,2660,2655,8
20230901,124800,280574815,2645,2645,2645,2645,0
20230901,124700,280574815,2645,2650,2660,2645,296
20230901,124600,279791715,2650,2650,2650,2650,41
20230901,124500,279683065,2655,2655,2655,2655,0
20230901,124400,279683065,2655,2655,2655,2655,0
20230901,124300,279683065,2655,2655,2655,2655,0
20230901,124200,279683065,2655,2655,2655,2655,152
20230901,124100,279279505,2660,2660,2660,2660,0
20230901,124000,279279505,2660,2660,2660,2660,0
20230901,123900,279279505,2660,2660,2660,2660,1
20230901,123800,279276845,2645,2645,2645,2645,0
20230901,123700,279276845,2645,2645,2645,2645,0
20230901,123600,279276845,2645,2645,2645,2645,7
20230901,123500,279258330,2645,2645,2645,2645,0
20230901,123400,279258330,2645,2645,2645,2645,964
20230901,123300,276708550,2645,2645,2645,2645,535
20230901,123200,275293475,2660,2660,2660,2660,0
20230901,123100,275293475,2660,2660,2660,2660,0
20230901,123000,275293475,2660,2660,2660,2660,0
20230901,122900,275293475,2660,2645,2660,2640,154
20230901,122800,274886890,2645,2645,2645,2645,1009
20230901,122700,272218085,2645,2645,2645,2645,1948
20230901,122600,267065625,2645,2645,2645,2645,0
20230901,122500,267065625,2645,2645,2645,2645,200
20230901,122400,266536625,2645,2645,2645,2645,4537
20230901,122300,254536260,2650,2650,2650,2650,20
20230901,122200,254483260,2650,2650,2650,2650,9
20230901,122100,254459410,2650,2650,2650,2650,2
20230901,122000,254454110,2650,2650,2650,2650,7
20230901,121900,254435560,2650,2650,2650,2650,29
20230901,121800,254358710,2650,2650,2650,2650,0
20230901,121700,254358710,2650,2650,2650,2650,0
20230901,121600,254358710,2650,2650,2650,2650,0
20230901,121500,254358710,2650,2650,2650,2650,670
20230901,121400,252583210,2665,2665,2665,2665,0
20230901,121300,252583210,2665,2665,2665,2665,0
20230901,121200,252583210,2665,2665,2665,2665,1
20230901,121100,252580545,2650,2650,2650,2650,0
20230901,121000,252580545,2650,2655,2655,2650,1280
20230901,120900,249188015,2655,2655,2655,2655,529
20230901,120800,247783520,2670,2670,2670,2670,0
20230901,120700,247783520,2670,2670,2670,2670,5
20230901,120600,247770170,2670,2670,2670,2670,1096
20230901,120500,244843850,2660,2665,2665,2660,6
20230901,120400,244827875,2665,2665,2665,2665,116
20230901,120300,244518735,2670,2660,2670,2655,775
20230901,120200,242454315,2660,2660,2660,2660,392
20230901,120100,241411595,2655,2655,2655,2655,1
20230901,120000,241408940,2655,2660,2660,2655,546
20230901,115900,239956605,2655,2655,2655,2655,7
20230901,115800,239938020,2660,2655,2660,2655,14
20230901,115700,239900805,2660,2660,2660,2660,0
20230901,115600,239900805,2660,2655,2660,2655,5
20230901,115500,239887525,2655,2655,2655,2655,143
20230901,115400,239507860,2655,2655,2655,2655,0
20230901,115300,239507860,2655,2655,2655,2655,57
20230901,115200,239356525,2660,2660,2660,2660,0
20230901,115100,239356525,2660,2660,2660,2660,30
20230901,115000,239276725,2650,2650,2650,2650,0
20230901,114900,239276725,2650,2650,2650,2650,10
20230901,114800,239250225,2650,2650,2650,2650,0
20230901,114700,239250225,2650,2650,2650,2650,1707
20230901,114600,234726675,2650,2650,2650,2650,1193
20230901,114500,231565225,2650,2650,2650,2650,1516
20230901,114400,227547825,2655,2655,2655,2655,390
20230901,114300,226512375,2665,2665,2665,2665,0
20230901,114200,226512375,2665,2665,2665,2665,0
20230901,114100,226512375,2665,2665,2665,2655,4
20230901,114000,226501725,2665,2670,2670,2665,1095
20230901,113900,223583530,2670,2670,2670,2670,1
20230901,113800,223580860,2670,2660,2670,2655,81
20230901,113700,223365620,2670,2670,2670,2670,51
20230901,113600,223229450,2670,2670,2670,2670,19
20230901,113500,223178720,2670,2670,2670,2670,0
20230901,113400,223178720,2670,2670,2670,2670,76
20230901,113300,222975800,2670,2660,2670,2660,1610
20230901,113200,218690145,2650,2650,2650,2650,0
20230901,113100,218690145,2650,2650,2650,2650,10
20230901,113000,218663645,2650,2650,2650,2650,0
20230901,112900,218663645,2650,2650,2650,2650,9
20230901,112800,218639795,2650,2650,2650,2650,0
20230901,112700,218639795,2650,2650,2650,2650,0
20230901,112600,218639795,2650,2650,2650,2650,0
20230901,112500,218639795,2650,2650,2650,2650,0
20230901,112400,218639795,2650,2650,2650,2650,300
20230901,112300,217844795,2670,2670,2670,2670,100
20230901,112200,217577795,2670,2660,2670,2660,390
20230901,112100,216540385,2660,2640,2660,2640,6842
20230901,112000,198477385,2640,2650,2650,2640,20000
20230901,111900,145665915,2650,2650,2650,2650,2
20230901,111800,145660615,2650,2650,2650,2650,181
20230901,111700,145180965,2650,2650,2650,2650,628
20230901,111600,143516765,2655,2655,2655,2655,1532
20230901,111500,139449305,2655,2655,2655,2655,2
20230901,111400,139443995,2660,2660,2660,2660,0
20230901,111300,139443995,2660,2655,2660,2655,39
20230901,111200,139340440,2660,2660,2660,2660,4
20230901,111100,139329800,2660,2660,2660,2660,10
20230901,111000,139303200,2655,2655,2655,2655,250
20230901,110900,138639450,2660,2660,2660,2660,1
20230901,110800,138636790,2655,2655,2660,2655,60
20230901,110700,138477485,2655,2655,2655,2655,54
20230901,110600,138334115,2655,2655,2655,2655,400
20230901,110500,137272115,2655,2660,2660,2655,2
20230901,110400,137266800,2660,2660,2660,2660,116
20230901,110300,136958240,2660,2660,2660,2660,0
20230901,110200,136958240,2660,2660,2660,2660,22
20230901,110100,136899720,2660,2660,2660,2655,105
20230901,110000,136620915,2660,2660,2660,2660,0
20230901,105900,136620915,2660,2660,2660,2660,1
20230901,105800,136618255,2655,2660,2660,2655,43
20230901,105700,136503885,2660,2660,2660,2660,1
20230901,105600,136501225,2650,2650,2650,2650,0
20230901,105500,136501225,2650,2650,2650,2650,0
20230901,105400,136501225,2650,2650,2650,2650,0
20230901,105300,136501225,2650,2655,2655,2650,550
20230901,105200,135043655,2655,2655,2655,2655,0
20230901,105100,135043655,2655,2655,2655,2655,4225
20230901,105000,123826280,2660,2660,2660,2660,1427
20230901,104900,120030460,2670,2670,2670,2670,20
20230901,104800,119977060,2670,2670,2670,2670,0
20230901,104700,119977060,2670,2670,2670,2670,4
20230901,104600,119966380,2660,2660,2660,2660,0
20230901,104500,119966380,2660,2660,2660,2660,0
20230901,104400,119966380,2660,2660,2660,2660,500
20230901,104300,118636380,2665,2675,2675,2665,3001
20230901,104200,110638705,2670,2670,2670,2670,500
20230901,104100,109303705,2675,2675,2675,2675,5
20230901,104000,109290330,2675,2670,2675,2670,8701
20230901,103900,86019775,2660,2660,2660,2660,0
20230901,103800,86019775,2660,2660,2660,2660,624
20230901,103700,84359935,2670,2670,2670,2670,0
20230901,103600,84359935,2670,2670,2670,2670,0
20230901,103500,84359935,2670,2670,2670,2670,0
20230901,103400,84359935,2670,2670,2670,2670,0
20230901,103300,84359935,2670,2670,2670,2670,1
20230901,103200,84357265,2660,2660,2660,2660,0
20230901,103100,84357265,2660,2660,2660,2660,0
20230901,103000,84357265,2660,2660,2660,2660,0
20230901,102900,84357265,2660,2660,2660,2660,0
20230901,102800,84357265,2660,2660,2660,2660,459
20230901,102700,83136325,2660,2660,2660,2660,2
20230901,102600,83131005,2660,2660,2660,2660,0
20230901,102500,83131005,2660,2670,2670,2660,132
20230901,102400,82779765,2665,2665,2670,2665,50
20230901,102300,82646510,2665,2665,2665,2665,247
20230901,102200,81988255,2665,2660,2665,2660,35
20230901,102100,81895090,2660,2660,2660,2660,0
20230901,102000,81895090,2660,2660,2660,2660,400
20230901,101900,80831090,2660,2660,2660,2660,25
20230901,101800,80764590,2665,2660,2665,2660,21
20230901,101700,80708725,2665,2665,2665,2665,0
20230901,101600,80708725,2665,2665,2665,2665,100
20230901,101500,80442225,2665,2665,2665,2665,50
20230901,101400,80308975,2665,2665,2665,2665,0
20230901,101300,80308975,2665,2665,2665,2665,50
20230901,101200,80175725,2670,2670,2670,2670,60
20230901,101100,80015525,2665,2665,2665,2665,0
20230901,101000,80015525,2665,2665,2665,2665,3
20230901,100900,80007530,2665,2665,2665,2665,50
20230901,100800,79874280,2665,2665,2665,2665,16
20230901,100700,79831640,2670,2670,2670,2665,161
20230901,100600,79401790,2670,2670,2670,2670,3
20230901,100500,79393780,2665,2665,2665,2665,0
20230901,100400,79393780,2665,2665,2665,2665,2
20230901,100300,79388450,2665,2665,2665,2665,20
20230901,100200,79335150,2670,2670,2670,2670,22
20230901,100100,79276410,2670,2670,2670,2660,517
20230901,100000,77901120,2670,2670,2670,2670,82
20230901,095900,77682180,2670,2670,2670,2670,9
20230901,095800,77658150,2670,2670,2670,2670,2
20230901,095700,77652810,2660,2660,2660,2660,0
20230901,095600,77652810,2660,2665,2665,2660,4397
20230901,095500,65955660,2670,2670,2670,2670,3
20230901,095400,65947650,2670,2670,2670,2670,0
20230901,095300,65947650,2670,2670,2670,2670,100
20230901,095200,65680650,2670,2675,2675,2670,112
20230901,095100,65381570,2675,2670,2675,2670,109
20230901,095000,65090505,2675,2670,2675,2670,557
20230901,094900,63603305,2675,2670,2675,2670,1012
20230901,094800,60896255,2675,2675,2675,2675,5
20230901,094700,60882880,2675,2675,2675,2675,0
20230901,094600,60882880,2675,2675,2675,2675,0
20230901,094500,60882880,2675,2675,2675,2675,8
20230901,094400,60861480,2675,2675,2675,2675,0
20230901,094300,60861480,2675,2675,2675,2675,12
20230901,094200,60829380,2675,2675,2675,2675,0
20230901,094100,60829380,2675,2675,2675,2675,6
20230901,094000,60813330,2675,2670,2675,2660,167
20230901,093900,60368035,2670,2670,2670,2670,1336
20230901,093800,56800915,2670,2660,2670,2660,597
20230901,093700,55210000,2665,2665,2665,2665,27
20230901,093600,55138045,2675,2675,2675,2675,0
20230901,093500,55138045,2675,2670,2675,2670,238
20230901,093400,54502580,2670,2670,2670,2665,615
20230901,093300,52862890,2675,2665,2675,2665,411
20230901,093200,51767465,2675,2670,2675,2665,1282
20230901,093100,48345635,2670,2670,2675,2670,853
20230901,093000,46067990,2675,2675,2675,2675,200
20230901,092900,45532990,2675,2670,2675,2670,1247
20230901,092800,42203495,2670,2670,2670,2670,1
20230901,092700,42200825,2665,2665,2670,2665,9
20230901,092600,42176830,2670,2665,2670,2665,1773
20230901,092500,37450285,2665,2660,2665,2660,1260
20230901,092400,34092485,2660,2655,2660,2655,598
20230901,092300,32502875,2655,2655,2655,2650,517
20230901,092200,31132395,2655,2655,2655,2655,200
20230901,092100,30601395,2660,2660,2660,2660,1
20230901,092000,30598735,2660,2660,2660,2660,0
20230901,091900,30598735,2660,2660,2660,2660,35
20230901,091800,30505635,2665,2660,2665,2660,99
20230901,091700,30242290,2660,2660,2660,2660,0
20230901,091600,30242290,2660,2655,2660,2650,547
20230901,091500,28791930,2655,2660,2660,2655,255
20230901,091400,28114880,2665,2665,2665,2665,1
20230901,091300,28112215,2655,2665,2665,2655,155
20230901,091200,27700540,2670,2660,2670,2655,150
20230901,091100,27300685,2670,2670,2670,2665,1143
20230901,091000,24254580,2665,2670,2675,2665,1258
20230901,090900,20896285,2670,2675,2675,2670,1102
20230901,090800,17953445,2675,2670,2675,2670,1472
20230901,090700,14023200,2670,2665,2670,2665,802
20230901,090600,11885365,2665,2665,2665,2665,1054
20230901,090500,9076455,2660,2645,2660,2645,1220
20230901,090400,5841155,2645,2650,2650,2645,85
20230901,090300,5616280,2650,2650,2650,2650,7
20230901,090200,5597730,2650,2640,2650,2640,155
20230901,090100,5188520,2640,2650,2650,2640,99
20230901,090000,4927140,2635,2635,2635,2635,1620