stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194300,1802342345,2605,2605,2605,2605,10822
20230804,194200,1802342345,2605,2605,2605,2605,0
20230804,194100,1802342345,2605,2605,2605,2605,0
20230804,194000,1802342345,2605,2605,2605,2605,0
20230804,193900,1802342345,2605,2605,2605,2605,0
20230804,193800,1802342345,2605,2605,2605,2605,0
20230804,193700,1802342345,2605,2605,2605,2605,0
20230804,193600,1802342345,2605,2605,2605,2605,0
20230804,193500,1802342345,2605,2605,2605,2605,0
20230804,193400,1802342345,2605,2605,2605,2605,0
20230804,193300,1802342345,2605,2605,2605,2605,0
20230804,193200,1802342345,2605,2605,2605,2605,0
20230804,193100,1802342345,2605,2605,2605,2605,0
20230804,193000,1802342345,2605,2605,2605,2605,0
20230804,192900,1802342345,2605,2605,2605,2605,0
20230804,192800,1802342345,2605,2605,2605,2605,0
20230804,192700,1802342345,2605,2605,2605,2605,0
20230804,192600,1802342345,2605,2605,2605,2605,0
20230804,192500,1802342345,2605,2605,2605,2605,0
20230804,192400,1802342345,2605,2605,2605,2605,0
20230804,192300,1802342345,2605,2605,2605,2605,0
20230804,192200,1802342345,2605,2605,2605,2605,0
20230804,192100,1802342345,2605,2605,2605,2605,0
20230804,192000,1802342345,2605,2605,2605,2605,0
20230804,191900,1802342345,2605,2605,2605,2605,0
20230804,191800,1802342345,2605,2605,2605,2605,0
20230804,191700,1802342345,2605,2605,2605,2605,0
20230804,191600,1802342345,2605,2605,2605,2605,0
20230804,191500,1802342345,2605,2605,2605,2605,0
20230804,191400,1802342345,2605,2605,2605,2605,0
20230804,191300,1802342345,2605,2605,2605,2605,10822
20230804,191200,1802342345,2605,2605,2605,2605,0
20230804,191100,1802342345,2605,2605,2605,2605,0
20230804,191000,1802342345,2605,2605,2605,2605,0
20230804,190900,1802342345,2605,2605,2605,2605,0
20230804,190800,1802342345,2605,2605,2605,2605,0
20230804,190700,1802342345,2605,2605,2605,2605,0
20230804,190600,1802342345,2605,2605,2605,2605,0
20230804,190500,1802342345,2605,2605,2605,2605,0
20230804,190400,1802342345,2605,2605,2605,2605,0
20230804,190300,1802342345,2605,2605,2605,2605,0
20230804,190200,1802342345,2605,2605,2605,2605,0
20230804,190100,1802342345,2605,2605,2605,2605,0
20230804,190000,1802342345,2605,2605,2605,2605,0
20230804,185900,1802342345,2605,2605,2605,2605,0
20230804,185800,1802342345,2605,2605,2605,2605,0
20230804,185700,1802342345,2605,2605,2605,2605,0
20230804,185600,1802342345,2605,2605,2605,2605,0
20230804,185500,1802342345,2605,2605,2605,2605,0
20230804,185400,1802342345,2605,2605,2605,2605,0
20230804,185300,1802342345,2605,2605,2605,2605,0
20230804,185200,1802342345,2605,2605,2605,2605,0
20230804,185100,1802342345,2605,2605,2605,2605,0
20230804,185000,1802342345,2605,2605,2605,2605,0
20230804,184900,1802342345,2605,2605,2605,2605,0
20230804,184800,1802342345,2605,2605,2605,2605,0
20230804,184700,1802342345,2605,2605,2605,2605,0
20230804,184600,1802342345,2605,2605,2605,2605,0
20230804,184500,1802342345,2605,2605,2605,2605,0
20230804,184400,1802342345,2605,2605,2605,2605,0
20230804,184300,1802342345,2605,2605,2605,2605,10822
20230804,184200,1802342345,2605,2605,2605,2605,0
20230804,184100,1802342345,2605,2605,2605,2605,0
20230804,184000,1802342345,2605,2605,2605,2605,0
20230804,183900,1802342345,2605,2605,2605,2605,0
20230804,183800,1802342345,2605,2605,2605,2605,0
20230804,183700,1802342345,2605,2605,2605,2605,0
20230804,183600,1802342345,2605,2605,2605,2605,0
20230804,183500,1802342345,2605,2605,2605,2605,0
20230804,183400,1802342345,2605,2605,2605,2605,0
20230804,183300,1802342345,2605,2605,2605,2605,0
20230804,183200,1802342345,2605,2605,2605,2605,0
20230804,183100,1802342345,2605,2605,2605,2605,0
20230804,183000,1802342345,2605,2605,2605,2605,0
20230804,182900,1802342345,2605,2605,2605,2605,0
20230804,182800,1802342345,2605,2605,2605,2605,0
20230804,182700,1802342345,2605,2605,2605,2605,0
20230804,182600,1802342345,2605,2605,2605,2605,0
20230804,182500,1802342345,2605,2605,2605,2605,0
20230804,182400,1802342345,2605,2605,2605,2605,0
20230804,182300,1802342345,2605,2605,2605,2605,0
20230804,182200,1802342345,2605,2605,2605,2605,0
20230804,182100,1802342345,2605,2605,2605,2605,0
20230804,182000,1802342345,2605,2605,2605,2605,0
20230804,181900,1802342345,2605,2605,2605,2605,0
20230804,181800,1802342345,2605,2605,2605,2605,0
20230804,181700,1802342345,2605,2605,2605,2605,0
20230804,181600,1802342345,2605,2605,2605,2605,0
20230804,181500,1802342345,2605,2605,2605,2605,0
20230804,181400,1802342345,2605,2605,2605,2605,0
20230804,181300,1802342345,2605,2605,2605,2605,10822
20230804,181200,1802342345,2605,2605,2605,2605,0
20230804,181100,1802342345,2605,2605,2605,2605,0
20230804,181000,1802342345,2605,2605,2605,2605,0
20230804,180900,1802342345,2605,2605,2605,2605,0
20230804,180800,1802342345,2605,2605,2605,2605,0
20230804,180700,1802342345,2605,2605,2605,2605,0
20230804,180600,1802342345,2605,2605,2605,2605,0
20230804,180500,1802342345,2605,2605,2605,2605,0
20230804,180400,1802342345,2605,2605,2605,2605,0
20230804,180300,1802342345,2605,2605,2605,2605,0
20230804,180200,1802342345,2605,2605,2605,2605,0
20230804,180100,1802342345,2605,2605,2605,2605,0
20230804,180000,1802342345,2605,2605,2605,2605,0
20230804,175900,1802342345,2605,2605,2605,2605,0
20230804,175800,1802342345,2605,2605,2605,2605,0
20230804,175700,1802342345,2605,2605,2605,2605,0
20230804,175600,1802342345,2605,2605,2605,2605,0
20230804,175500,1802342345,2605,2605,2605,2605,0
20230804,175400,1802342345,2605,2605,2605,2605,0
20230804,175300,1802342345,2605,2605,2605,2605,0
20230804,175200,1802342345,2605,2605,2605,2605,0
20230804,175100,1802342345,2605,2605,2605,2605,0
20230804,175000,1802342345,2605,2605,2605,2605,0
20230804,174900,1802342345,2605,2605,2605,2605,0
20230804,174800,1802342345,2605,2605,2605,2605,0
20230804,174700,1802342345,2605,2605,2605,2605,0
20230804,174600,1802342345,2605,2605,2605,2605,0
20230804,174500,1802342345,2605,2605,2605,2605,0
20230804,174400,1802342345,2605,2605,2605,2605,0
20230804,174300,1802342345,2605,2605,2605,2605,10822
20230804,174200,1802342345,2605,2605,2605,2605,0
20230804,174100,1802342345,2605,2605,2605,2605,0
20230804,174000,1802342345,2605,2605,2605,2605,0
20230804,173900,1802342345,2605,2605,2605,2605,0
20230804,173800,1802342345,2605,2605,2605,2605,0
20230804,173700,1802342345,2605,2605,2605,2605,0
20230804,173600,1802342345,2605,2605,2605,2605,0
20230804,173500,1802342345,2605,2605,2605,2605,0
20230804,173400,1802342345,2605,2605,2605,2605,0
20230804,173300,1802342345,2605,2605,2605,2605,0
20230804,173200,1802342345,2605,2605,2605,2605,0
20230804,173100,1802342345,2605,2605,2605,2605,0
20230804,173000,1802342345,2605,2605,2605,2605,0
20230804,172900,1802342345,2605,2605,2605,2605,0
20230804,172800,1802342345,2605,2605,2605,2605,0
20230804,172700,1802342345,2605,2605,2605,2605,0
20230804,172600,1802342345,2605,2605,2605,2605,0
20230804,172500,1802342345,2605,2605,2605,2605,0
20230804,172400,1802342345,2605,2605,2605,2605,0
20230804,172300,1802342345,2605,2605,2605,2605,0
20230804,172200,1802342345,2605,2605,2605,2605,0
20230804,172100,1802342345,2605,2605,2605,2605,0
20230804,172000,1802342345,2605,2605,2605,2605,0
20230804,171900,1802342345,2605,2605,2605,2605,0
20230804,171800,1802342345,2605,2605,2605,2605,0
20230804,171700,1802342345,2605,2605,2605,2605,0
20230804,171600,1802342345,2605,2605,2605,2605,0
20230804,171500,1802342345,2605,2605,2605,2605,0
20230804,171400,1802342345,2605,2605,2605,2605,0
20230804,171300,1802342345,2605,2605,2605,2605,10822
20230804,171200,1802342345,2605,2605,2605,2605,0
20230804,171100,1802342345,2605,2605,2605,2605,0
20230804,171000,1802342345,2605,2605,2605,2605,0
20230804,170900,1802342345,2605,2605,2605,2605,0
20230804,170800,1802342345,2605,2605,2605,2605,0
20230804,170700,1802342345,2605,2605,2605,2605,0
20230804,170600,1802342345,2605,2605,2605,2605,0
20230804,170500,1802342345,2605,2605,2605,2605,0
20230804,170400,1802342345,2605,2605,2605,2605,0
20230804,170300,1802342345,2605,2605,2605,2605,0
20230804,170200,1802342345,2605,2605,2605,2605,0
20230804,170100,1802342345,2605,2605,2605,2605,0
20230804,170000,1802342345,2605,2605,2605,2605,0
20230804,165900,1802342345,2605,2605,2605,2605,0
20230804,165800,1802342345,2605,2605,2605,2605,0
20230804,165700,1802342345,2605,2605,2605,2605,0
20230804,165600,1802342345,2605,2605,2605,2605,0
20230804,165500,1802342345,2605,2605,2605,2605,0
20230804,165400,1802342345,2605,2605,2605,2605,0
20230804,165300,1802342345,2605,2605,2605,2605,0
20230804,165200,1802342345,2605,2605,2605,2605,0
20230804,165100,1802342345,2605,2605,2605,2605,0
20230804,165000,1802342345,2605,2605,2605,2605,0
20230804,164900,1802342345,2605,2605,2605,2605,0
20230804,164800,1802342345,2605,2605,2605,2605,0
20230804,164700,1802342345,2605,2605,2605,2605,0
20230804,164600,1802342345,2605,2605,2605,2605,0
20230804,164500,1802342345,2605,2605,2605,2605,0
20230804,164400,1802342345,2605,2605,2605,2605,0
20230804,164300,1802342345,2605,2605,2605,2605,10822
20230804,164200,1802342345,2605,2605,2605,2605,0
20230804,164100,1802342345,2605,2605,2605,2605,0
20230804,164000,1802342345,2605,2605,2605,2605,0
20230804,163900,1802342345,2605,2605,2605,2605,0
20230804,163800,1802342345,2605,2605,2605,2605,0
20230804,163700,1802342345,2605,2605,2605,2605,0
20230804,163600,1802342345,2605,2605,2605,2605,0
20230804,163500,1802342345,2605,2605,2605,2605,0
20230804,163400,1802342345,2605,2605,2605,2605,0
20230804,163300,1802342345,2605,2605,2605,2605,0
20230804,163200,1802342345,2605,2605,2605,2605,0
20230804,163100,1802342345,2605,2605,2605,2605,0
20230804,163000,1802342345,2605,2605,2605,2605,0
20230804,162900,1802342345,2605,2605,2605,2605,0
20230804,162800,1802342345,2605,2605,2605,2605,0
20230804,162700,1802342345,2605,2605,2605,2605,0
20230804,162600,1802342345,2605,2605,2605,2605,0
20230804,162500,1802342345,2605,2605,2605,2605,0
20230804,162400,1802342345,2605,2605,2605,2605,0
20230804,162300,1802342345,2605,2605,2605,2605,0
20230804,162200,1802342345,2605,2605,2605,2605,0
20230804,162100,1802342345,2605,2605,2605,2605,0
20230804,162000,1802342345,2605,2605,2605,2605,0
20230804,161900,1802342345,2605,2605,2605,2605,0
20230804,161800,1802342345,2605,2605,2605,2605,0
20230804,161700,1802342345,2605,2605,2605,2605,0
20230804,161600,1802342345,2605,2605,2605,2605,0
20230804,161500,1802342345,2605,2605,2605,2605,0
20230804,161400,1802342345,2605,2605,2605,2605,0
20230804,161300,1802342345,2605,2605,2605,2605,10822
20230804,161200,1802342345,2605,2605,2605,2605,0
20230804,161100,1802342345,2605,2605,2605,2605,0
20230804,161000,1802342345,2605,2605,2605,2605,0
20230804,160900,1802342345,2605,2605,2605,2605,0
20230804,160800,1802342345,2605,2605,2605,2605,0
20230804,160700,1802342345,2605,2605,2605,2605,0
20230804,160600,1802342345,2605,2605,2605,2605,0
20230804,160500,1802342345,2605,2605,2605,2605,0
20230804,160400,1802342345,2605,2605,2605,2605,0
20230804,160300,1802342345,2605,2605,2605,2605,0
20230804,160200,1802342345,2605,2605,2605,2605,0
20230804,160100,1802342345,2605,2605,2605,2605,0
20230804,160000,1802342345,2605,2605,2605,2605,0
20230804,155900,1802342345,2605,2605,2605,2605,0
20230804,155800,1802342345,2605,2605,2605,2605,0
20230804,155700,1802342345,2605,2605,2605,2605,0
20230804,155600,1802342345,2605,2605,2605,2605,0
20230804,155500,1802342345,2605,2605,2605,2605,0
20230804,155400,1802342345,2605,2605,2605,2605,0
20230804,155300,1802342345,2605,2605,2605,2605,0
20230804,155200,1802342345,2605,2605,2605,2605,0
20230804,155100,1802342345,2605,2605,2605,2605,0
20230804,155000,1802342345,2605,2605,2605,2605,0
20230804,154900,1802342345,2605,2605,2605,2605,0
20230804,154800,1802342345,2605,2605,2605,2605,0
20230804,154700,1802342345,2605,2605,2605,2605,0
20230804,154600,1802342345,2605,2605,2605,2605,0
20230804,154500,1802342345,2605,2605,2605,2605,0
20230804,154400,1802342345,2605,2605,2605,2605,0
20230804,154300,1802342345,2605,2605,2605,2605,10822
20230804,154200,1802342345,2605,2605,2605,2605,0
20230804,154100,1802342345,2605,2605,2605,2605,0
20230804,154000,1802342345,2605,2605,2605,2605,0
20230804,153900,1802342345,2605,2605,2605,2605,0
20230804,153800,1802342345,2605,2605,2605,2605,0
20230804,153700,1802342345,2605,2605,2605,2605,0
20230804,153600,1802342345,2605,2605,2605,2605,0
20230804,153500,1802342345,2605,2605,2605,2605,0
20230804,153400,1802342345,2605,2605,2605,2605,0
20230804,153300,1802342345,2605,2605,2605,2605,0
20230804,153200,1802342345,2605,2605,2605,2605,0
20230804,153100,1802342345,2605,2605,2605,2605,0
20230804,153000,1802342345,2605,2605,2605,2605,10822
20230804,152900,1774151035,2605,2605,2605,2605,0
20230804,152800,1774151035,2605,2605,2605,2605,0
20230804,152700,1774151035,2605,2605,2605,2605,0
20230804,152600,1774151035,2605,2605,2605,2605,0
20230804,152500,1774151035,2605,2605,2605,2605,0
20230804,152400,1774151035,2605,2605,2605,2605,0
20230804,152300,1774151035,2605,2605,2605,2605,0
20230804,152200,1774151035,2605,2605,2605,2605,0
20230804,152100,1774151035,2605,2605,2605,2605,0
20230804,152000,1774151035,2605,2605,2605,2605,0
20230804,151900,1774151035,2605,2605,2605,2600,559
20230804,151800,1772695565,2600,2605,2605,2600,1588
20230804,151700,1768566165,2600,2600,2605,2600,7637
20230804,151600,1748708790,2605,2605,2610,2600,5125
20230804,151500,1735358690,2605,2605,2610,2605,1850
20230804,151400,1730539385,2605,2610,2610,2605,1934
20230804,151300,1725498790,2605,2610,2610,2605,430
20230804,151200,1724378410,2605,2605,2615,2605,2063
20230804,151100,1718998245,2610,2615,2615,2605,752
20230804,151000,1717038185,2615,2605,2615,2605,1517
20230804,150900,1713084675,2605,2610,2615,2605,1167
20230804,150800,1710041780,2605,2610,2615,2605,2209
20230804,150700,1704277445,2605,2605,2615,2605,931
20230804,150600,1701849915,2605,2605,2610,2605,911
20230804,150500,1699476695,2605,2615,2615,2605,477
20230804,150400,1698232090,2615,2610,2615,2605,760
20230804,150300,1696249670,2605,2605,2610,2605,1126
20230804,150200,1693316275,2605,2605,2610,2605,3215
20230804,150100,1684928430,2605,2605,2610,2605,2912
20230804,150000,1677332540,2605,2605,2610,2605,462
20230804,145900,1676129025,2605,2605,2610,2605,1004
20230804,145800,1673511720,2605,2610,2610,2600,2027
20230804,145700,1668230050,2615,2605,2615,2600,890
20230804,145600,1665904745,2615,2605,2615,2600,11345
20230804,145500,1636306830,2605,2605,2605,2605,1026
20230804,145400,1633634100,2610,2610,2615,2605,4142
20230804,145300,1622828875,2605,2605,2610,2605,1443
20230804,145200,1619063810,2605,2605,2610,2605,674
20230804,145100,1617308030,2610,2610,2610,2610,10177
20230804,145000,1590746060,2615,2615,2615,2610,1723
20230804,144900,1586241200,2615,2610,2615,2610,2721
20230804,144800,1579129145,2610,2610,2610,2605,7502
20230804,144700,1559553595,2605,2610,2610,2605,2191
20230804,144600,1553838765,2605,2610,2610,2605,1935
20230804,144500,1548791530,2610,2610,2610,2605,2243
20230804,144400,1542939440,2605,2605,2610,2605,2190
20230804,144300,1537225655,2610,2605,2610,2605,3545
20230804,144200,1527981630,2605,2605,2610,2605,1825
20230804,144100,1523219440,2605,2610,2610,2605,1093
20230804,144000,1520370090,2610,2610,2610,2605,2300
20230804,143900,1514368095,2605,2605,2610,2605,1882
20230804,143800,1509459915,2610,2610,2610,2605,1395
20230804,143700,1505819595,2605,2610,2610,2605,2149
20230804,143600,1500212700,2610,2600,2610,2600,2210
20230804,143500,1494449690,2600,2600,2610,2600,3617
20230804,143400,1485026410,2600,2605,2610,2600,3190
20230804,143300,1476716460,2600,2600,2605,2600,1772
20230804,143200,1472104615,2605,2600,2610,2600,1687
20230804,143100,1467710390,2600,2605,2610,2600,2517
20230804,143000,1461151690,2605,2605,2610,2600,4741
20230804,142900,1448813470,2605,2605,2610,2600,694
20230804,142800,1447004525,2605,2600,2610,2600,4564
20230804,142700,1435117480,2600,2605,2610,2600,4272
20230804,142600,1423986065,2605,2605,2610,2605,1610
20230804,142500,1419785675,2605,2610,2610,2605,2511
20230804,142400,1413235500,2610,2605,2610,2605,2721
20230804,142300,1406138280,2605,2605,2610,2605,520
20230804,142200,1404782450,2605,2600,2610,2600,2818
20230804,142100,1397440020,2600,2600,2610,2600,1960
20230804,142000,1392333005,2605,2600,2605,2600,3432
20230804,141900,1383398560,2605,2605,2605,2600,2463
20230804,141800,1376984155,2605,2600,2605,2600,1020
20230804,141700,1374328990,2600,2595,2605,2595,2534
20230804,141600,1367733320,2600,2605,2605,2600,8756
20230804,141500,1344947200,2605,2600,2605,2600,1375
20230804,141400,1341366045,2600,2600,2605,2600,1250
20230804,141300,1338113625,2605,2600,2605,2600,5956
20230804,141200,1322619025,2600,2600,2605,2600,1735
20230804,141100,1318101980,2600,2605,2605,2600,1404
20230804,141000,1314447020,2605,2605,2605,2600,2518
20230804,140900,1307889490,2600,2600,2605,2600,1724
20230804,140800,1303403060,2605,2600,2605,2600,2363
20230804,140700,1297254200,2600,2595,2605,2595,2203
20230804,140600,1291521145,2595,2595,2605,2595,1405
20230804,140500,1287866650,2595,2600,2605,2595,1631
20230804,140400,1283626380,2600,2600,2605,2595,1712
20230804,140300,1279173745,2595,2600,2605,2595,1741
20230804,140200,1274643265,2600,2600,2605,2600,1041
20230804,140100,1271933775,2605,2605,2605,2600,2418
20230804,140000,1265636315,2600,2600,2605,2600,2098
20230804,135900,1260175550,2600,2600,2605,2600,1911
20230804,135800,1255201960,2600,2605,2605,2595,1456
20230804,135700,1251412790,2605,2600,2605,2600,5925
20230804,135600,1236003315,2600,2605,2605,2600,1288
20230804,135500,1232650890,2600,2595,2600,2590,6819
20230804,135400,1214960770,2595,2600,2600,2595,2261
20230804,135300,1209083480,2600,2595,2600,2595,4538
20230804,135200,1197289625,2600,2600,2600,2595,2022
20230804,135100,1192033875,2600,2600,2600,2595,1738
20230804,135000,1187517135,2600,2600,2600,2595,3115
20230804,134900,1179421070,2600,2595,2600,2595,1927
20230804,134800,1174413005,2590,2595,2595,2590,4479
20230804,134700,1162791540,2595,2595,2595,2590,1173
20230804,134600,1159749600,2595,2595,2595,2590,2872
20230804,134500,1152300710,2595,2590,2595,2590,4153
20230804,134400,1141536070,2590,2590,2595,2590,1412
20230804,134300,1137874675,2595,2595,2595,2590,1930
20230804,134200,1132868810,2595,2590,2595,2590,5862
20230804,134100,1117660345,2590,2600,2600,2590,1205
20230804,134000,1114534410,2600,2590,2600,2590,9576
20230804,133900,1089683740,2590,2590,2595,2585,3195
20230804,133800,1081406125,2585,2585,2600,2585,13110
20230804,133700,1047430280,2585,2585,2590,2585,2465
20230804,133600,1041048910,2585,2590,2595,2585,1029
20230804,133500,1038381755,2585,2595,2595,2585,2278
20230804,133400,1032478290,2595,2585,2595,2585,1486
20230804,133300,1028626180,2590,2590,2595,2590,1648
20230804,133200,1024353720,2590,2590,2595,2590,1053
20230804,133100,1021623255,2590,2585,2595,2585,2021
20230804,133000,1016382240,2590,2590,2595,2585,1712
20230804,132900,1011944235,2590,2590,2595,2590,1489
20230804,132800,1008085115,2590,2595,2595,2590,2017
20230804,132700,1002856475,2590,2595,2595,2585,1879
20230804,132600,997985825,2590,2590,2595,2590,1266
20230804,132500,994702290,2590,2590,2595,2590,2568
20230804,132400,988041170,2585,2580,2595,2580,1325
20230804,132300,984608930,2580,2590,2590,2580,1177
20230804,132200,981566750,2595,2585,2595,2585,3029
20230804,132100,973725500,2585,2590,2590,2585,1591
20230804,132000,969607670,2585,2590,2590,2580,1371
20230804,131900,966060325,2585,2590,2590,2585,1979
20230804,131800,960939040,2590,2590,2590,2585,1247
20230804,131700,957710855,2585,2585,2590,2585,1511
20230804,131600,953798635,2590,2585,2590,2585,2357
20230804,131500,947702605,2585,2580,2590,2580,1658
20230804,131400,943413660,2580,2580,2590,2580,842
20230804,131300,941236900,2580,2580,2585,2580,1219
20230804,131200,938089480,2575,2575,2585,2575,974
20230804,131100,935576405,2580,2580,2585,2580,602
20230804,131000,934023210,2580,2580,2585,2575,652
20230804,130900,932341275,2580,2575,2580,2575,1653
20230804,130800,928078330,2575,2590,2590,2575,1044
20230804,130700,925388085,2585,2580,2585,2580,1285
20230804,130600,922071460,2580,2575,2585,2575,1485
20230804,130500,918239565,2580,2580,2580,2575,1866
20230804,130400,913427305,2580,2580,2585,2580,1520
20230804,130300,909501865,2585,2580,2585,2580,1798
20230804,130200,904855395,2580,2580,2585,2580,701
20230804,130100,903045310,2585,2585,2590,2585,1262
20230804,130000,899780700,2585,2585,2590,2580,865
20230804,125900,897542780,2585,2590,2590,2585,692
20230804,125800,895752165,2585,2585,2590,2585,707
20230804,125700,893923170,2585,2585,2590,2585,2455
20230804,125600,887572850,2590,2585,2590,2585,399
20230804,125500,886539825,2585,2585,2590,2585,304
20230804,125400,885753915,2585,2585,2585,2580,1540
20230804,125300,881773215,2585,2585,2585,2585,599
20230804,125200,880224800,2590,2590,2590,2585,1082
20230804,125100,877424225,2590,2590,2590,2585,1660
20230804,125000,873125025,2590,2585,2590,2585,90
20230804,124900,872892125,2590,2590,2590,2585,1083
20230804,124800,870087540,2590,2590,2590,2585,858
20230804,124700,867865520,2590,2590,2590,2585,595
20230804,124600,866324870,2595,2590,2595,2590,1528
20230804,124500,862366095,2590,2585,2590,2585,1609
20230804,124400,858200780,2590,2585,2590,2585,397
20230804,124300,857174530,2585,2580,2590,2580,2800
20230804,124200,849948940,2580,2580,2580,2575,1474
20230804,124100,846146220,2580,2580,2585,2580,898
20230804,124000,843826140,2585,2585,2590,2580,1202
20230804,123900,840719000,2585,2600,2600,2585,2351
20230804,123800,834629970,2600,2590,2600,2590,1001
20230804,123700,832030230,2595,2590,2595,2585,784
20230804,123600,829997860,2590,2585,2595,2585,1807
20230804,123500,825313500,2590,2590,2590,2590,1242
20230804,123400,822096720,2590,2590,2595,2590,736
20230804,123300,820188700,2590,2590,2590,2585,1912
20230804,123200,815236820,2590,2595,2595,2590,2525
20230804,123100,808693290,2595,2590,2595,2590,2502
20230804,123000,802200635,2590,2595,2595,2590,1651
20230804,122900,797921995,2595,2580,2595,2580,7300
20230804,122800,779042240,2585,2575,2585,2570,32129
20230804,122700,696240885,2570,2570,2570,2565,1316
20230804,122600,692858965,2570,2565,2570,2565,1801
20230804,122500,688232910,2570,2570,2570,2565,777
20230804,122400,686237825,2570,2570,2570,2565,2044
20230804,122300,680987380,2570,2565,2570,2565,431
20230804,122200,679879910,2570,2570,2570,2565,1378
20230804,122100,676343770,2570,2565,2570,2565,1639
20230804,122000,672132240,2565,2565,2570,2565,3541
20230804,121900,663037070,2570,2570,2570,2570,82
20230804,121800,662826330,2570,2560,2570,2560,1387
20230804,121700,659272715,2565,2565,2565,2565,10
20230804,121600,659247065,2565,2565,2565,2565,122
20230804,121500,658934135,2570,2565,2570,2565,45
20230804,121400,658818705,2560,2560,2560,2560,1908
20230804,121300,653934225,2565,2570,2570,2565,240
20230804,121200,653317625,2570,2565,2570,2565,765
20230804,121100,651354100,2565,2565,2565,2565,0
20230804,121000,651354100,2565,2565,2565,2565,1751
20230804,120900,646862785,2565,2565,2565,2565,1300
20230804,120800,643528285,2565,2565,2565,2565,1258
20230804,120700,640301515,2565,2560,2570,2560,572
20230804,120600,638834875,2570,2565,2570,2560,1143
20230804,120500,635908125,2565,2565,2565,2565,0
20230804,120400,635908125,2565,2565,2565,2560,749
20230804,120300,633987140,2565,2560,2565,2560,567
20230804,120200,632534380,2570,2560,2570,2560,193
20230804,120100,632038670,2565,2565,2570,2565,402
20230804,120000,631005795,2565,2565,2565,2560,1075
20230804,115900,628248500,2560,2565,2565,2560,3571
20230804,115800,619089105,2565,2570,2570,2565,43
20230804,115700,618978795,2570,2565,2570,2565,228
20230804,115600,618393035,2570,2570,2570,2570,56
20230804,115500,618249115,2570,2570,2570,2565,91
20230804,115400,618015445,2570,2570,2570,2565,61
20230804,115300,617858875,2570,2570,2570,2570,1981
20230804,115200,612767705,2565,2570,2570,2565,53
20230804,115100,612631695,2570,2565,2570,2565,249
20230804,115000,611993005,2565,2570,2570,2565,4002
20230804,114900,601707870,2565,2565,2565,2565,436
20230804,114800,600589530,2565,2560,2570,2560,280
20230804,114700,599871510,2565,2565,2565,2565,384
20230804,114600,598886550,2565,2565,2565,2565,701
20230804,114500,597088485,2565,2565,2565,2565,254
20230804,114400,596436975,2565,2560,2565,2560,3819
20230804,114300,586645485,2560,2560,2560,2560,40
20230804,114200,586543085,2560,2560,2565,2560,685
20230804,114100,584789405,2560,2560,2560,2560,0
20230804,114000,584789405,2560,2560,2560,2560,888
20230804,113900,582516125,2560,2560,2560,2560,40
20230804,113800,582413725,2565,2560,2565,2560,232
20230804,113700,581819740,2560,2565,2565,2560,75
20230804,113600,581627605,2565,2560,2565,2560,77
20230804,113500,581430300,2565,2560,2565,2560,199
20230804,113400,580920365,2565,2560,2565,2560,250
20230804,113300,580280360,2560,2560,2560,2560,40
20230804,113200,580177960,2565,2565,2565,2565,0
20230804,113100,580177960,2565,2565,2565,2560,352
20230804,113000,579275280,2560,2565,2565,2560,56
20230804,112900,579131840,2560,2560,2560,2560,0
20230804,112800,579131840,2560,2560,2565,2560,868
20230804,112700,576909560,2560,2560,2565,2560,105
20230804,112600,576640710,2565,2565,2565,2560,144
20230804,112500,576271400,2560,2560,2560,2560,799
20230804,112400,574225960,2560,2560,2560,2560,41
20230804,112300,574121000,2565,2565,2565,2565,600
20230804,112200,572582000,2565,2565,2565,2560,731
20230804,112100,570707285,2565,2560,2565,2560,4362
20230804,112000,559539565,2560,2560,2560,2560,50
20230804,111900,559411565,2560,2560,2560,2560,248
20230804,111800,558776685,2560,2560,2560,2560,2273
20230804,111700,552957805,2560,2565,2565,2560,251
20230804,111600,552314190,2565,2560,2565,2560,1936
20230804,111500,547353645,2560,2560,2560,2560,13540
20230804,111400,512691245,2560,2560,2560,2560,40
20230804,111300,512588845,2560,2565,2565,2560,6037
20230804,111200,497134025,2560,2560,2560,2560,1
20230804,111100,497131465,2560,2565,2565,2560,47
20230804,111000,497011110,2560,2565,2565,2560,1541
20230804,110900,493058645,2565,2565,2565,2565,11
20230804,110800,493030430,2560,2565,2565,2560,362
20230804,110700,492102100,2565,2565,2565,2560,42
20230804,110600,491994570,2560,2560,2560,2560,38
20230804,110500,491897290,2560,2565,2565,2560,425
20230804,110400,490808960,2565,2560,2565,2560,850
20230804,110300,488632955,2560,2565,2565,2560,536
20230804,110200,487260725,2570,2565,2570,2565,200
20230804,110100,486746900,2565,2565,2565,2565,5
20230804,110000,486734075,2565,2560,2565,2560,1593
20230804,105900,482655530,2560,2560,2565,2560,526
20230804,105800,481308570,2560,2555,2560,2555,4323
20230804,105700,470243490,2555,2555,2560,2555,876
20230804,105600,468001495,2560,2555,2560,2555,140
20230804,105500,467643295,2555,2555,2555,2555,249
20230804,105400,467007100,2555,2560,2560,2555,340
20230804,105300,466138300,2555,2555,2560,2555,1265
20230804,105200,462901145,2555,2560,2560,2555,133
20230804,105100,462561215,2555,2555,2555,2555,479
20230804,105000,461337370,2555,2560,2560,2555,86
20230804,104900,461117410,2560,2560,2560,2555,2310
20230804,104800,455205055,2560,2555,2560,2555,1677
20230804,104700,450914855,2555,2555,2560,2555,378
20230804,104600,449948990,2555,2555,2555,2555,1364
20230804,104500,446463970,2555,2555,2555,2555,259
20230804,104400,445802225,2555,2560,2560,2555,58
20230804,104300,445653955,2560,2560,2560,2555,183
20230804,104200,445185675,2560,2560,2560,2560,4105
20230804,104100,434676875,2555,2560,2560,2555,510
20230804,104000,433372745,2555,2555,2555,2555,55
20230804,103900,433232220,2560,2560,2560,2560,4420
20230804,103800,421917020,2560,2560,2560,2560,1640
20230804,103700,417718620,2565,2565,2565,2565,7372
20230804,103600,398809440,2560,2555,2560,2550,4009
20230804,103500,388554290,2550,2550,2555,2550,5823
20230804,103400,373698985,2550,2550,2550,2545,241
20230804,103300,373084635,2550,2550,2550,2550,5
20230804,103200,373071885,2545,2545,2545,2545,121
20230804,103100,372763940,2550,2545,2550,2545,904
20230804,103000,370461010,2550,2550,2550,2550,6
20230804,102900,370445710,2550,2550,2550,2545,121
20230804,102800,370137360,2550,2550,2550,2550,931
20230804,102700,367763310,2555,2555,2555,2550,1217
20230804,102600,364659450,2550,2555,2555,2550,357
20230804,102500,363749095,2550,2550,2550,2550,1353
20230804,102400,360298945,2555,2550,2555,2550,547
20230804,102300,358904090,2550,2555,2555,2550,9791
20230804,102200,333937025,2550,2550,2555,2550,2172
20230804,102100,328398360,2555,2555,2555,2555,40
20230804,102000,328296160,2555,2550,2555,2550,41
20230804,101900,328191605,2555,2555,2555,2555,531
20230804,101800,326834900,2560,2555,2560,2555,264
20230804,101700,326160275,2555,2560,2560,2550,280
20230804,101600,325446070,2555,2560,2560,2555,3828
20230804,101500,315665525,2555,2560,2560,2555,47
20230804,101400,315545425,2560,2560,2560,2555,142
20230804,101300,315182105,2560,2560,2560,2560,1226
20230804,101200,312043545,2555,2560,2560,2555,482
20230804,101100,310809825,2560,2555,2560,2555,41
20230804,101000,310705065,2555,2555,2560,2555,2042
20230804,100900,305482755,2560,2560,2565,2555,541
20230804,100800,304097990,2560,2560,2560,2555,83
20230804,100700,303885710,2560,2560,2560,2555,1041
20230804,100600,301225750,2560,2560,2565,2555,2271
20230804,100500,295405410,2560,2555,2560,2555,1457
20230804,100400,291678210,2560,2560,2560,2560,17
20230804,100300,291634690,2560,2560,2560,2560,315
20230804,100200,290828290,2560,2560,2560,2555,216
20230804,100100,290275530,2555,2555,2560,2555,442
20230804,100000,289146105,2555,2560,2560,2555,741
20230804,095900,287249345,2555,2560,2560,2555,1969
20230804,095800,282211280,2560,2555,2560,2555,7
20230804,095700,282193375,2555,2560,2560,2555,354
20230804,095600,281288270,2560,2555,2560,2555,41
20230804,095500,281183510,2560,2560,2560,2560,1
20230804,095400,281180950,2555,2555,2560,2555,1865
20230804,095300,276415870,2560,2560,2560,2560,2477
20230804,095200,270074750,2565,2565,2565,2560,494
20230804,095100,268810020,2560,2565,2565,2560,189
20230804,095000,268325435,2565,2555,2565,2555,1049
20230804,094900,265638025,2560,2560,2560,2560,19
20230804,094800,265589385,2560,2560,2565,2550,461
20230804,094700,264409285,2555,2555,2560,2555,2010
20230804,094600,259273730,2555,2555,2555,2555,16
20230804,094500,259232850,2555,2550,2560,2550,261
20230804,094400,258567170,2550,2560,2560,2550,516
20230804,094300,257251070,2560,2565,2565,2555,856
20230804,094200,255061260,2565,2560,2570,2560,74
20230804,094100,254871805,2570,2560,2570,2560,374
20230804,094000,253912940,2560,2560,2565,2560,2021
20230804,093900,248733295,2560,2550,2560,2550,5340
20230804,093800,235097690,2545,2550,2550,2545,994
20230804,093700,232566930,2545,2550,2550,2545,924
20230804,093600,230211090,2550,2550,2550,2545,519
20230804,093500,228889955,2550,2555,2555,2550,4396
20230804,093400,217680075,2550,2555,2555,2550,1668
20230804,093300,213426240,2555,2550,2555,2550,628
20230804,093200,211824760,2555,2550,2555,2550,702
20230804,093100,210033000,2555,2555,2555,2550,440
20230804,093000,208908980,2555,2555,2555,2550,341
20230804,092900,208039135,2550,2550,2550,2550,739
20230804,092800,206154685,2550,2555,2555,2550,843
20230804,092700,204003965,2555,2560,2570,2555,16706
20230804,092600,161281525,2570,2560,2570,2560,634
20230804,092500,159658375,2565,2565,2565,2565,91
20230804,092400,159424960,2560,2565,2565,2560,1155
20230804,092300,156463090,2565,2560,2570,2560,439
20230804,092200,155337425,2565,2560,2565,2560,898
20230804,092100,153037310,2560,2565,2570,2560,3155
20230804,092000,144945170,2565,2565,2570,2565,1110
20230804,091900,142094170,2570,2565,2570,2565,1930
20230804,091800,137136895,2565,2565,2565,2565,747
20230804,091700,135220840,2565,2565,2565,2560,1550
20230804,091600,131246315,2560,2570,2570,2560,3106
20230804,091500,123278600,2570,2570,2570,2560,3804
20230804,091400,113519105,2560,2555,2570,2555,1114
20230804,091300,110670680,2560,2560,2570,2555,2921
20230804,091200,103195870,2555,2550,2555,2550,3533
20230804,091100,94173460,2550,2550,2550,2545,791
20230804,091000,92156590,2555,2550,2560,2545,2201
20230804,090900,86545170,2545,2545,2560,2540,4408
20230804,090800,75335900,2545,2545,2545,2540,821
20230804,090700,73246640,2545,2540,2545,2535,2890
20230804,090600,65901080,2540,2540,2540,2535,902
20230804,090500,63611720,2540,2540,2540,2535,825
20230804,090400,61518815,2535,2540,2545,2535,2743
20230804,090300,54552790,2540,2540,2540,2535,1519
20230804,090200,50695750,2540,2545,2545,2540,8950
20230804,090100,27942140,2545,2560,2560,2545,3918
20230804,090000,17955695,2555,2570,2575,2550,6996