stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,1384931065,2590,2590,2590,2590,12932
20230809,194000,1384931065,2590,2590,2590,2590,0
20230809,193900,1384931065,2590,2590,2590,2590,0
20230809,193800,1384931065,2590,2590,2590,2590,0
20230809,193700,1384931065,2590,2590,2590,2590,0
20230809,193600,1384931065,2590,2590,2590,2590,0
20230809,193500,1384931065,2590,2590,2590,2590,0
20230809,193400,1384931065,2590,2590,2590,2590,0
20230809,193300,1384931065,2590,2590,2590,2590,0
20230809,193200,1384931065,2590,2590,2590,2590,0
20230809,193100,1384931065,2590,2590,2590,2590,0
20230809,193000,1384931065,2590,2590,2590,2590,0
20230809,192900,1384931065,2590,2590,2590,2590,0
20230809,192800,1384931065,2590,2590,2590,2590,0
20230809,192700,1384931065,2590,2590,2590,2590,0
20230809,192600,1384931065,2590,2590,2590,2590,0
20230809,192500,1384931065,2590,2590,2590,2590,0
20230809,192400,1384931065,2590,2590,2590,2590,0
20230809,192300,1384931065,2590,2590,2590,2590,0
20230809,192200,1384931065,2590,2590,2590,2590,0
20230809,192100,1384931065,2590,2590,2590,2590,0
20230809,192000,1384931065,2590,2590,2590,2590,0
20230809,191900,1384931065,2590,2590,2590,2590,0
20230809,191800,1384931065,2590,2590,2590,2590,0
20230809,191700,1384931065,2590,2590,2590,2590,0
20230809,191600,1384931065,2590,2590,2590,2590,0
20230809,191500,1384931065,2590,2590,2590,2590,0
20230809,191400,1384931065,2590,2590,2590,2590,0
20230809,191300,1384931065,2590,2590,2590,2590,0
20230809,191200,1384931065,2590,2590,2590,2590,0
20230809,191100,1384931065,2590,2590,2590,2590,12932
20230809,191000,1384931065,2590,2590,2590,2590,0
20230809,190900,1384931065,2590,2590,2590,2590,0
20230809,190800,1384931065,2590,2590,2590,2590,0
20230809,190700,1384931065,2590,2590,2590,2590,0
20230809,190600,1384931065,2590,2590,2590,2590,0
20230809,190500,1384931065,2590,2590,2590,2590,0
20230809,190400,1384931065,2590,2590,2590,2590,0
20230809,190300,1384931065,2590,2590,2590,2590,0
20230809,190200,1384931065,2590,2590,2590,2590,0
20230809,190100,1384931065,2590,2590,2590,2590,0
20230809,190000,1384931065,2590,2590,2590,2590,0
20230809,185900,1384931065,2590,2590,2590,2590,0
20230809,185800,1384931065,2590,2590,2590,2590,0
20230809,185700,1384931065,2590,2590,2590,2590,0
20230809,185600,1384931065,2590,2590,2590,2590,0
20230809,185500,1384931065,2590,2590,2590,2590,0
20230809,185400,1384931065,2590,2590,2590,2590,0
20230809,185300,1384931065,2590,2590,2590,2590,0
20230809,185200,1384931065,2590,2590,2590,2590,0
20230809,185100,1384931065,2590,2590,2590,2590,0
20230809,185000,1384931065,2590,2590,2590,2590,0
20230809,184900,1384931065,2590,2590,2590,2590,0
20230809,184800,1384931065,2590,2590,2590,2590,0
20230809,184700,1384931065,2590,2590,2590,2590,0
20230809,184600,1384931065,2590,2590,2590,2590,0
20230809,184500,1384931065,2590,2590,2590,2590,0
20230809,184400,1384931065,2590,2590,2590,2590,0
20230809,184300,1384931065,2590,2590,2590,2590,0
20230809,184200,1384931065,2590,2590,2590,2590,0
20230809,184100,1384931065,2590,2590,2590,2590,12932
20230809,184000,1384931065,2590,2590,2590,2590,0
20230809,183900,1384931065,2590,2590,2590,2590,0
20230809,183800,1384931065,2590,2590,2590,2590,0
20230809,183700,1384931065,2590,2590,2590,2590,0
20230809,183600,1384931065,2590,2590,2590,2590,0
20230809,183500,1384931065,2590,2590,2590,2590,0
20230809,183400,1384931065,2590,2590,2590,2590,0
20230809,183300,1384931065,2590,2590,2590,2590,0
20230809,183200,1384931065,2590,2590,2590,2590,0
20230809,183100,1384931065,2590,2590,2590,2590,0
20230809,183000,1384931065,2590,2590,2590,2590,0
20230809,182900,1384931065,2590,2590,2590,2590,0
20230809,182800,1384931065,2590,2590,2590,2590,0
20230809,182700,1384931065,2590,2590,2590,2590,0
20230809,182600,1384931065,2590,2590,2590,2590,0
20230809,182500,1384931065,2590,2590,2590,2590,0
20230809,182400,1384931065,2590,2590,2590,2590,0
20230809,182300,1384931065,2590,2590,2590,2590,0
20230809,182200,1384931065,2590,2590,2590,2590,0
20230809,182100,1384931065,2590,2590,2590,2590,0
20230809,182000,1384931065,2590,2590,2590,2590,0
20230809,181900,1384931065,2590,2590,2590,2590,0
20230809,181800,1384931065,2590,2590,2590,2590,0
20230809,181700,1384931065,2590,2590,2590,2590,0
20230809,181600,1384931065,2590,2590,2590,2590,0
20230809,181500,1384931065,2590,2590,2590,2590,0
20230809,181400,1384931065,2590,2590,2590,2590,0
20230809,181300,1384931065,2590,2590,2590,2590,0
20230809,181200,1384931065,2590,2590,2590,2590,0
20230809,181100,1384931065,2590,2590,2590,2590,12932
20230809,181000,1384931065,2590,2590,2590,2590,0
20230809,180900,1384931065,2590,2590,2590,2590,0
20230809,180800,1384931065,2590,2590,2590,2590,0
20230809,180700,1384931065,2590,2590,2590,2590,0
20230809,180600,1384931065,2590,2590,2590,2590,0
20230809,180500,1384931065,2590,2590,2590,2590,0
20230809,180400,1384931065,2590,2590,2590,2590,0
20230809,180300,1384931065,2590,2590,2590,2590,0
20230809,180200,1384931065,2590,2590,2590,2590,0
20230809,180100,1384931065,2590,2590,2590,2590,0
20230809,180000,1384931065,2590,2590,2590,2590,0
20230809,175900,1384931065,2590,2590,2590,2590,0
20230809,175800,1384931065,2590,2590,2590,2590,0
20230809,175700,1384931065,2590,2590,2590,2590,0
20230809,175600,1384931065,2590,2590,2590,2590,0
20230809,175500,1384931065,2590,2590,2590,2590,0
20230809,175400,1384931065,2590,2590,2590,2590,0
20230809,175300,1384931065,2590,2590,2590,2590,0
20230809,175200,1384931065,2590,2590,2590,2590,0
20230809,175100,1384931065,2590,2590,2590,2590,0
20230809,175000,1384931065,2590,2590,2590,2590,0
20230809,174900,1384931065,2590,2590,2590,2590,0
20230809,174800,1384931065,2590,2590,2590,2590,0
20230809,174700,1384931065,2590,2590,2590,2590,0
20230809,174600,1384931065,2590,2590,2590,2590,0
20230809,174500,1384931065,2590,2590,2590,2590,0
20230809,174400,1384931065,2590,2590,2590,2590,0
20230809,174300,1384931065,2590,2590,2590,2590,0
20230809,174200,1384931065,2590,2590,2590,2590,0
20230809,174100,1384931065,2590,2590,2590,2590,12932
20230809,174000,1384931065,2590,2590,2590,2590,0
20230809,173900,1384931065,2590,2590,2590,2590,0
20230809,173800,1384931065,2590,2590,2590,2590,0
20230809,173700,1384931065,2590,2590,2590,2590,0
20230809,173600,1384931065,2590,2590,2590,2590,0
20230809,173500,1384931065,2590,2590,2590,2590,0
20230809,173400,1384931065,2590,2590,2590,2590,0
20230809,173300,1384931065,2590,2590,2590,2590,0
20230809,173200,1384931065,2590,2590,2590,2590,0
20230809,173100,1384931065,2590,2590,2590,2590,0
20230809,173000,1384931065,2590,2590,2590,2590,0
20230809,172900,1384931065,2590,2590,2590,2590,0
20230809,172800,1384931065,2590,2590,2590,2590,0
20230809,172700,1384931065,2590,2590,2590,2590,0
20230809,172600,1384931065,2590,2590,2590,2590,0
20230809,172500,1384931065,2590,2590,2590,2590,0
20230809,172400,1384931065,2590,2590,2590,2590,0
20230809,172300,1384931065,2590,2590,2590,2590,0
20230809,172200,1384931065,2590,2590,2590,2590,0
20230809,172100,1384931065,2590,2590,2590,2590,0
20230809,172000,1384931065,2590,2590,2590,2590,0
20230809,171900,1384931065,2590,2590,2590,2590,0
20230809,171800,1384931065,2590,2590,2590,2590,0
20230809,171700,1384931065,2590,2590,2590,2590,0
20230809,171600,1384931065,2590,2590,2590,2590,0
20230809,171500,1384931065,2590,2590,2590,2590,0
20230809,171400,1384931065,2590,2590,2590,2590,0
20230809,171300,1384931065,2590,2590,2590,2590,0
20230809,171200,1384931065,2590,2590,2590,2590,0
20230809,171100,1384931065,2590,2590,2590,2590,12932
20230809,171000,1384931065,2590,2590,2590,2590,0
20230809,170900,1384931065,2590,2590,2590,2590,0
20230809,170800,1384931065,2590,2590,2590,2590,0
20230809,170700,1384931065,2590,2590,2590,2590,0
20230809,170600,1384931065,2590,2590,2590,2590,0
20230809,170500,1384931065,2590,2590,2590,2590,0
20230809,170400,1384931065,2590,2590,2590,2590,0
20230809,170300,1384931065,2590,2590,2590,2590,0
20230809,170200,1384931065,2590,2590,2590,2590,0
20230809,170100,1384931065,2590,2590,2590,2590,0
20230809,170000,1384931065,2590,2590,2590,2590,0
20230809,165900,1384931065,2590,2590,2590,2590,0
20230809,165800,1384931065,2590,2590,2590,2590,0
20230809,165700,1384931065,2590,2590,2590,2590,0
20230809,165600,1384931065,2590,2590,2590,2590,0
20230809,165500,1384931065,2590,2590,2590,2590,0
20230809,165400,1384931065,2590,2590,2590,2590,0
20230809,165300,1384931065,2590,2590,2590,2590,0
20230809,165200,1384931065,2590,2590,2590,2590,0
20230809,165100,1384931065,2590,2590,2590,2590,0
20230809,165000,1384931065,2590,2590,2590,2590,0
20230809,164900,1384931065,2590,2590,2590,2590,0
20230809,164800,1384931065,2590,2590,2590,2590,0
20230809,164700,1384931065,2590,2590,2590,2590,0
20230809,164600,1384931065,2590,2590,2590,2590,0
20230809,164500,1384931065,2590,2590,2590,2590,0
20230809,164400,1384931065,2590,2590,2590,2590,0
20230809,164300,1384931065,2590,2590,2590,2590,0
20230809,164200,1384931065,2590,2590,2590,2590,0
20230809,164100,1384931065,2590,2590,2590,2590,12932
20230809,164000,1384931065,2590,2590,2590,2590,0
20230809,163900,1384931065,2590,2590,2590,2590,0
20230809,163800,1384931065,2590,2590,2590,2590,0
20230809,163700,1384931065,2590,2590,2590,2590,0
20230809,163600,1384931065,2590,2590,2590,2590,0
20230809,163500,1384931065,2590,2590,2590,2590,0
20230809,163400,1384931065,2590,2590,2590,2590,0
20230809,163300,1384931065,2590,2590,2590,2590,0
20230809,163200,1384931065,2590,2590,2590,2590,0
20230809,163100,1384931065,2590,2590,2590,2590,0
20230809,163000,1384931065,2590,2590,2590,2590,0
20230809,162900,1384931065,2590,2590,2590,2590,0
20230809,162800,1384931065,2590,2590,2590,2590,0
20230809,162700,1384931065,2590,2590,2590,2590,0
20230809,162600,1384931065,2590,2590,2590,2590,0
20230809,162500,1384931065,2590,2590,2590,2590,0
20230809,162400,1384931065,2590,2590,2590,2590,0
20230809,162300,1384931065,2590,2590,2590,2590,0
20230809,162200,1384931065,2590,2590,2590,2590,0
20230809,162100,1384931065,2590,2590,2590,2590,0
20230809,162000,1384931065,2590,2590,2590,2590,0
20230809,161900,1384931065,2590,2590,2590,2590,0
20230809,161800,1384931065,2590,2590,2590,2590,0
20230809,161700,1384931065,2590,2590,2590,2590,0
20230809,161600,1384931065,2590,2590,2590,2590,0
20230809,161500,1384931065,2590,2590,2590,2590,0
20230809,161400,1384931065,2590,2590,2590,2590,0
20230809,161300,1384931065,2590,2590,2590,2590,0
20230809,161200,1384931065,2590,2590,2590,2590,0
20230809,161100,1384931065,2590,2590,2590,2590,12932
20230809,161000,1384931065,2590,2590,2590,2590,0
20230809,160900,1384931065,2590,2590,2590,2590,0
20230809,160800,1384931065,2590,2590,2590,2590,0
20230809,160700,1384931065,2590,2590,2590,2590,0
20230809,160600,1384931065,2590,2590,2590,2590,0
20230809,160500,1384931065,2590,2590,2590,2590,0
20230809,160400,1384931065,2590,2590,2590,2590,0
20230809,160300,1384931065,2590,2590,2590,2590,0
20230809,160200,1384931065,2590,2590,2590,2590,0
20230809,160100,1384931065,2590,2590,2590,2590,0
20230809,160000,1384931065,2590,2590,2590,2590,0
20230809,155900,1384931065,2590,2590,2590,2590,0
20230809,155800,1384931065,2590,2590,2590,2590,0
20230809,155700,1384931065,2590,2590,2590,2590,0
20230809,155600,1384931065,2590,2590,2590,2590,0
20230809,155500,1384931065,2590,2590,2590,2590,0
20230809,155400,1384931065,2590,2590,2590,2590,0
20230809,155300,1384931065,2590,2590,2590,2590,0
20230809,155200,1384931065,2590,2590,2590,2590,0
20230809,155100,1384931065,2590,2590,2590,2590,0
20230809,155000,1384931065,2590,2590,2590,2590,0
20230809,154900,1384931065,2590,2590,2590,2590,0
20230809,154800,1384931065,2590,2590,2590,2590,0
20230809,154700,1384931065,2590,2590,2590,2590,0
20230809,154600,1384931065,2590,2590,2590,2590,0
20230809,154500,1384931065,2590,2590,2590,2590,0
20230809,154400,1384931065,2590,2590,2590,2590,0
20230809,154300,1384931065,2590,2590,2590,2590,0
20230809,154200,1384931065,2590,2590,2590,2590,0
20230809,154100,1384931065,2590,2590,2590,2590,12932
20230809,154000,1384931065,2590,2590,2590,2590,0
20230809,153900,1384931065,2590,2590,2590,2590,0
20230809,153800,1384931065,2590,2590,2590,2590,0
20230809,153700,1384931065,2590,2590,2590,2590,0
20230809,153600,1384931065,2590,2590,2590,2590,0
20230809,153500,1384931065,2590,2590,2590,2590,0
20230809,153400,1384931065,2590,2590,2590,2590,0
20230809,153300,1384931065,2590,2590,2590,2590,0
20230809,153200,1384931065,2590,2590,2590,2590,0
20230809,153100,1384931065,2590,2590,2590,2590,0
20230809,153000,1384931065,2590,2590,2590,2590,12932
20230809,152900,1351437185,2590,2590,2590,2590,0
20230809,152800,1351437185,2590,2590,2590,2590,0
20230809,152700,1351437185,2590,2590,2590,2590,0
20230809,152600,1351437185,2590,2590,2590,2590,0
20230809,152500,1351437185,2590,2590,2590,2590,0
20230809,152400,1351437185,2590,2590,2590,2590,0
20230809,152300,1351437185,2590,2590,2590,2590,0
20230809,152200,1351437185,2590,2590,2590,2590,0
20230809,152100,1351437185,2590,2590,2590,2590,0
20230809,152000,1351437185,2590,2590,2590,2590,0
20230809,151900,1351437185,2590,2580,2590,2580,3548
20230809,151800,1342267770,2585,2580,2585,2580,156
20230809,151700,1341865255,2585,2580,2585,2580,2245
20230809,151600,1336062295,2585,2585,2585,2580,349
20230809,151500,1335160800,2580,2580,2585,2580,1216
20230809,151400,1332022885,2585,2585,2585,2580,101
20230809,151300,1331761805,2585,2580,2585,2580,216
20230809,151200,1331203465,2585,2580,2585,2580,2752
20230809,151100,1324103300,2580,2585,2585,2580,1547
20230809,151000,1320111465,2585,2585,2585,2580,173
20230809,150900,1319664645,2585,2585,2585,2580,1078
20230809,150800,1316882440,2580,2585,2585,2580,485
20230809,150700,1315630665,2585,2585,2585,2585,189
20230809,150600,1315142100,2585,2580,2585,2580,1982
20230809,150500,1310028060,2585,2585,2585,2580,850
20230809,150400,1307834060,2585,2585,2585,2580,366
20230809,150300,1306888300,2585,2585,2585,2580,2021
20230809,150200,1301665645,2585,2585,2585,2585,96
20230809,150100,1301417485,2585,2585,2585,2585,100
20230809,150000,1301158985,2585,2585,2585,2580,687
20230809,145900,1299385030,2585,2585,2585,2585,2603
20230809,145800,1292656275,2585,2585,2585,2580,1246
20230809,145700,1289440390,2585,2580,2585,2580,710
20230809,145600,1287605170,2580,2585,2585,2580,323
20230809,145500,1286770655,2580,2585,2585,2580,260
20230809,145400,1286098750,2585,2585,2585,2585,258
20230809,145300,1285431820,2585,2585,2585,2585,202
20230809,145200,1284909650,2585,2585,2585,2585,288
20230809,145100,1284165170,2585,2585,2585,2585,410
20230809,145000,1283105320,2585,2585,2585,2585,658
20230809,144900,1281404390,2585,2585,2585,2580,767
20230809,144800,1279422000,2585,2585,2585,2580,158
20230809,144700,1279013590,2585,2585,2585,2580,1062
20230809,144600,1276268440,2585,2585,2585,2585,94
20230809,144500,1276025450,2585,2585,2585,2580,238
20230809,144400,1275410355,2585,2585,2585,2585,94
20230809,144300,1275167365,2585,2585,2585,2580,690
20230809,144200,1273386215,2585,2585,2585,2585,443
20230809,144100,1272241060,2585,2580,2585,2580,407
20230809,144000,1271190520,2580,2580,2580,2580,2181
20230809,143900,1265563540,2580,2580,2580,2575,4420
20230809,143800,1254161870,2580,2580,2580,2575,1974
20230809,143700,1249068995,2580,2580,2580,2580,189
20230809,143600,1248581375,2580,2580,2580,2580,96
20230809,143500,1248333695,2580,2580,2580,2580,155
20230809,143400,1247933795,2580,2580,2580,2575,303
20230809,143300,1247152600,2580,2580,2580,2580,95
20230809,143200,1246907500,2580,2580,2580,2580,489
20230809,143100,1245645880,2580,2580,2580,2580,2094
20230809,143000,1240243360,2580,2580,2585,2580,967
20230809,142900,1237748025,2585,2580,2585,2580,1992
20230809,142800,1232608095,2585,2580,2585,2580,1847
20230809,142700,1227841885,2580,2585,2585,2580,2111
20230809,142600,1222394645,2585,2585,2585,2585,439
20230809,142500,1221259830,2585,2585,2585,2585,94
20230809,142400,1221016840,2585,2585,2585,2585,594
20230809,142300,1219481350,2585,2585,2585,2585,382
20230809,142200,1218493880,2585,2580,2585,2580,146
20230809,142100,1218116720,2585,2585,2585,2585,189
20230809,142000,1217628155,2585,2585,2585,2585,96
20230809,141900,1217379995,2580,2585,2585,2580,270
20230809,141800,1216682050,2585,2585,2585,2585,144
20230809,141700,1216309810,2585,2585,2585,2585,189
20230809,141600,1215821245,2585,2585,2585,2585,531
20230809,141500,1214448610,2585,2585,2585,2585,188
20230809,141400,1213962630,2585,2585,2585,2585,1595
20230809,141300,1209839555,2585,2585,2585,2585,188
20230809,141200,1209353575,2585,2585,2585,2580,645
20230809,141100,1207686500,2585,2580,2585,2580,97
20230809,141000,1207435765,2585,2585,2585,2585,1189
20230809,140900,1204362200,2585,2585,2585,2585,644
20230809,140800,1202697460,2585,2585,2585,2585,192
20230809,140700,1202201140,2580,2580,2580,2580,26
20230809,140600,1202134060,2580,2580,2580,2580,1087
20230809,140500,1199329600,2575,2575,2575,2575,15314
20230809,140400,1159896050,2575,2575,2575,2575,510
20230809,140300,1158582800,2575,2575,2575,2575,8078
20230809,140200,1137781950,2570,2570,2570,2570,732
20230809,140100,1135900710,2575,2575,2575,2575,102
20230809,140000,1135638060,2570,2570,2570,2570,622
20230809,135900,1134039520,2570,2570,2570,2570,436
20230809,135800,1132919000,2570,2570,2570,2570,1099
20230809,135700,1130094570,2570,2570,2570,2570,300
20230809,135600,1129323570,2575,2575,2575,2575,0
20230809,135500,1129323570,2575,2575,2575,2575,0
20230809,135400,1129323570,2575,2575,2575,2575,5
20230809,135300,1129310695,2575,2575,2575,2575,0
20230809,135200,1129310695,2575,2575,2575,2575,0
20230809,135100,1129310695,2575,2575,2575,2575,11
20230809,135000,1129282370,2575,2575,2575,2575,1533
20230809,134900,1125334895,2575,2575,2575,2575,1391
20230809,134800,1121753070,2575,2575,2575,2575,40
20230809,134700,1121650070,2575,2570,2575,2570,1401
20230809,134600,1118049495,2575,2575,2575,2575,0
20230809,134500,1118049495,2575,2570,2575,2570,519
20230809,134400,1116714735,2575,2575,2575,2575,110
20230809,134300,1116431485,2575,2575,2575,2575,20
20230809,134200,1116379985,2570,2570,2570,2570,4
20230809,134100,1116369705,2570,2570,2570,2570,557
20230809,134000,1114938215,2570,2570,2570,2570,0
20230809,133900,1114938215,2570,2570,2570,2570,3968
20230809,133800,1104740455,2570,2565,2570,2565,677
20230809,133700,1103001600,2565,2565,2565,2565,0
20230809,133600,1103001600,2565,2565,2565,2565,1663
20230809,133500,1098736005,2560,2560,2560,2560,2115
20230809,133400,1093321605,2560,2565,2565,2560,2501
20230809,133300,1086919040,2565,2565,2565,2565,817
20230809,133200,1084823435,2565,2565,2565,2565,10711
20230809,133100,1057349720,2565,2565,2565,2565,74
20230809,133000,1057159910,2565,2565,2565,2565,225
20230809,132900,1056582785,2565,2565,2565,2565,18
20230809,132800,1056536615,2565,2565,2565,2565,24
20230809,132700,1056475055,2565,2565,2565,2565,1497
20230809,132600,1052635250,2565,2565,2565,2565,255
20230809,132500,1051981175,2565,2565,2565,2565,0
20230809,132400,1051981175,2565,2565,2565,2565,5164
20230809,132300,1038735515,2570,2570,2570,2570,20
20230809,132200,1038684115,2570,2575,2575,2570,16490
20230809,132100,996304790,2575,2575,2575,2575,134
20230809,132000,995959740,2575,2575,2575,2575,15
20230809,131900,995921115,2575,2575,2575,2575,0
20230809,131800,995921115,2575,2575,2575,2575,0
20230809,131700,995921115,2575,2575,2575,2575,0
20230809,131600,995921115,2575,2575,2575,2575,8
20230809,131500,995900515,2575,2575,2575,2575,29
20230809,131400,995825840,2570,2575,2575,2570,725
20230809,131300,993962490,2575,2575,2575,2575,1
20230809,131200,993959915,2575,2575,2575,2575,515
20230809,131100,992633790,2575,2575,2575,2575,4
20230809,131000,992623490,2575,2575,2575,2575,0
20230809,130900,992623490,2575,2575,2575,2570,1719
20230809,130800,988205575,2575,2575,2575,2575,15
20230809,130700,988166950,2575,2575,2575,2575,1
20230809,130600,988164375,2570,2570,2570,2570,1300
20230809,130500,984823375,2570,2570,2570,2570,0
20230809,130400,984823375,2570,2575,2575,2570,76
20230809,130300,984627975,2575,2575,2575,2575,1118
20230809,130200,981749125,2575,2575,2575,2575,59
20230809,130100,981597200,2570,2570,2570,2570,0
20230809,130000,981597200,2570,2570,2570,2570,0
20230809,125900,981597200,2570,2570,2570,2570,3
20230809,125800,981589490,2570,2570,2570,2570,10603
20230809,125700,954339780,2575,2575,2575,2575,18
20230809,125600,954293430,2575,2575,2575,2575,0
20230809,125500,954293430,2575,2575,2575,2575,0
20230809,125400,954293430,2575,2575,2575,2575,242
20230809,125300,953670280,2570,2575,2575,2570,2156
20230809,125200,948126355,2570,2570,2570,2570,38
20230809,125100,948028695,2570,2570,2570,2570,0
20230809,125000,948028695,2570,2575,2575,2570,1123
20230809,124900,945137585,2575,2575,2575,2575,1
20230809,124800,945135010,2575,2575,2575,2575,1
20230809,124700,945132435,2575,2575,2575,2575,251
20230809,124600,944486110,2575,2575,2575,2575,48
20230809,124500,944362510,2575,2575,2575,2575,300
20230809,124400,943590010,2570,2570,2570,2570,0
20230809,124300,943590010,2570,2570,2570,2570,534
20230809,124200,942217630,2570,2570,2570,2570,1585
20230809,124100,938144180,2575,2575,2575,2575,225
20230809,124000,937564805,2575,2575,2575,2575,1
20230809,123900,937562230,2570,2570,2570,2570,0
20230809,123800,937562230,2570,2570,2570,2570,81
20230809,123700,937354060,2575,2575,2575,2575,3
20230809,123600,937346335,2575,2575,2575,2575,10
20230809,123500,937320585,2575,2575,2575,2575,50
20230809,123400,937191835,2575,2575,2575,2575,1
20230809,123300,937189260,2575,2575,2575,2575,0
20230809,123200,937189260,2575,2575,2575,2575,3
20230809,123100,937181535,2570,2575,2575,2570,2
20230809,123000,937176390,2570,2575,2575,2570,482
20230809,122900,935936765,2570,2580,2580,2570,6
20230809,122800,935921335,2570,2575,2575,2570,2401
20230809,122700,929743830,2580,2580,2580,2580,50
20230809,122600,929614830,2580,2580,2580,2580,10
20230809,122500,929589030,2580,2580,2580,2580,2
20230809,122400,929583870,2575,2580,2580,2575,388
20230809,122300,928584765,2575,2580,2580,2575,1013
20230809,122200,925976225,2580,2580,2580,2580,386
20230809,122100,924980345,2580,2580,2580,2580,79
20230809,122000,924776525,2575,2575,2575,2575,0
20230809,121900,924776525,2575,2575,2575,2575,0
20230809,121800,924776525,2575,2575,2575,2575,9
20230809,121700,924753350,2580,2580,2580,2580,10
20230809,121600,924727550,2580,2575,2580,2575,842
20230809,121500,922559190,2575,2575,2575,2575,3
20230809,121400,922551465,2580,2575,2580,2575,1050
20230809,121300,919842715,2575,2575,2575,2575,3
20230809,121200,919834990,2575,2575,2575,2575,0
20230809,121100,919834990,2575,2575,2575,2575,22
20230809,121000,919778340,2575,2575,2575,2575,3745
20230809,120900,910134965,2570,2570,2570,2570,0
20230809,120800,910134965,2570,2575,2575,2570,101
20230809,120700,909875390,2570,2575,2575,2570,3
20230809,120600,909867670,2575,2575,2575,2575,138
20230809,120500,909512320,2575,2575,2575,2575,36
20230809,120400,909419620,2575,2580,2580,2575,1061
20230809,120300,906686795,2580,2580,2580,2575,1071
20230809,120200,903928615,2580,2580,2580,2580,935
20230809,120100,901516315,2580,2580,2580,2580,18
20230809,120000,901469875,2580,2580,2580,2580,723
20230809,115900,899604535,2575,2575,2575,2575,715
20230809,115800,897763410,2575,2575,2575,2575,32
20230809,115700,897681010,2575,2575,2575,2575,88
20230809,115600,897454410,2575,2575,2575,2575,502
20230809,115500,896161760,2575,2575,2575,2575,1255
20230809,115400,892930135,2575,2575,2575,2575,44
20230809,115300,892816835,2575,2575,2575,2575,356
20230809,115200,891900135,2575,2570,2575,2570,165
20230809,115100,891476060,2575,2575,2575,2575,0
20230809,115000,891476060,2575,2575,2575,2575,4
20230809,114900,891465760,2575,2575,2575,2570,3
20230809,114800,891458040,2570,2570,2570,2570,0
20230809,114700,891458040,2570,2570,2570,2570,0
20230809,114600,891458040,2570,2570,2570,2570,236
20230809,114500,890851520,2570,2570,2570,2570,402
20230809,114400,889818380,2565,2565,2565,2565,347
20230809,114300,888928325,2565,2575,2575,2565,2496
20230809,114200,882524455,2570,2570,2570,2570,5750
20230809,114100,867746955,2570,2570,2570,2570,272
20230809,114000,867047915,2570,2570,2570,2570,16
20230809,113900,867006795,2570,2570,2570,2570,12
20230809,113800,866975955,2570,2570,2570,2570,46
20230809,113700,866857735,2570,2570,2570,2570,750
20230809,113600,864930235,2570,2570,2570,2570,0
20230809,113500,864930235,2570,2570,2570,2570,100
20230809,113400,864673235,2570,2570,2570,2570,0
20230809,113300,864673235,2570,2570,2570,2570,24
20230809,113200,864611555,2570,2570,2570,2570,400
20230809,113100,863583555,2570,2565,2570,2565,1500
20230809,113000,859733555,2570,2570,2570,2570,0
20230809,112900,859733555,2570,2570,2570,2570,505
20230809,112800,858435705,2570,2565,2570,2565,206
20230809,112700,857907260,2570,2565,2570,2565,227
20230809,112600,857324995,2565,2570,2570,2565,207
20230809,112500,856794035,2570,2565,2570,2565,812
20230809,112400,854711005,2565,2565,2565,2565,435
20230809,112300,853595230,2565,2570,2570,2565,1004
20230809,112200,851018025,2570,2565,2570,2565,185
20230809,112100,850543495,2565,2565,2570,2565,482
20230809,112000,849307115,2565,2565,2565,2565,183
20230809,111900,848837720,2565,2570,2570,2565,1274
20230809,111800,845564675,2565,2565,2570,2565,1411
20230809,111700,841940460,2570,2565,2570,2565,227
20230809,111600,841358200,2565,2570,2570,2565,203
20230809,111500,840837490,2565,2565,2570,2565,411
20230809,111400,839783150,2565,2565,2565,2565,273
20230809,111300,839082905,2565,2565,2565,2565,416
20230809,111200,838015865,2565,2565,2565,2565,659
20230809,111100,836325530,2565,2560,2565,2560,300
20230809,111000,835557120,2565,2565,2565,2560,714
20230809,110900,833726770,2565,2560,2565,2560,1713
20230809,110800,829333870,2565,2560,2565,2560,420
20230809,110700,828258515,2565,2560,2565,2560,232
20230809,110600,827664435,2560,2570,2570,2555,30468
20230809,110500,749436430,2570,2575,2575,2570,312
20230809,110400,748634090,2570,2575,2575,2570,318
20230809,110300,747816330,2575,2570,2575,2570,628
20230809,110200,746202225,2575,2570,2575,2570,230
20230809,110100,745611120,2575,2575,2575,2575,1988
20230809,110000,740492020,2580,2580,2580,2575,1235
20230809,105900,737307870,2580,2580,2580,2575,634
20230809,105800,735673085,2580,2580,2580,2575,302
20230809,105700,734894930,2575,2575,2580,2575,4892
20230809,105600,722296950,2575,2580,2580,2575,782
20230809,105500,720281385,2580,2575,2580,2575,3190
20230809,105400,712061375,2575,2580,2580,2575,1333
20230809,105300,708623405,2575,2580,2580,2575,633
20230809,105200,706992355,2580,2580,2580,2575,1624
20230809,105100,702803570,2580,2575,2580,2575,619
20230809,105000,701207815,2575,2575,2580,2575,1608
20230809,104900,697061575,2580,2580,2580,2575,532
20230809,104800,695690060,2580,2580,2580,2575,657
20230809,104700,693996670,2580,2580,2580,2575,969
20230809,104600,691498685,2575,2580,2580,2575,682
20230809,104500,689740315,2580,2580,2580,2575,2228
20230809,104400,684000625,2575,2575,2580,2575,1522
20230809,104300,680075975,2580,2580,2580,2575,686
20230809,104200,678307295,2580,2575,2580,2575,439
20230809,104100,677175810,2575,2570,2575,2570,8444
20230809,104000,655433390,2575,2575,2575,2570,1466
20230809,103900,651662115,2575,2575,2575,2570,941
20230809,103800,649239950,2570,2575,2575,2570,874
20230809,103700,646991530,2575,2570,2575,2570,469
20230809,103600,645785145,2575,2575,2575,2570,2130
20230809,103500,640301530,2575,2570,2575,2570,770
20230809,103400,638321070,2570,2570,2570,2570,182
20230809,103300,637853330,2575,2580,2580,2575,10516
20230809,103200,610773535,2575,2575,2580,2575,625
20230809,103100,609163630,2575,2580,2580,2575,683
20230809,103000,607404170,2575,2575,2580,2575,842
20230809,102900,605233365,2575,2580,2580,2575,642
20230809,102800,603578145,2580,2580,2580,2575,995
20230809,102700,601013115,2580,2580,2580,2575,539
20230809,102600,599623625,2580,2580,2580,2575,1541
20230809,102500,595648950,2580,2580,2580,2575,1582
20230809,102400,591569465,2580,2580,2580,2575,395
20230809,102300,590551255,2580,2580,2580,2575,629
20230809,102200,588929520,2575,2580,2580,2575,1909
20230809,102100,584012250,2580,2580,2580,2575,537
20230809,102000,582627940,2575,2575,2580,2575,542
20230809,101900,581231760,2575,2580,2580,2575,610
20230809,101800,579659950,2580,2580,2580,2575,1072
20230809,101700,576895760,2580,2575,2580,2575,338
20230809,101600,576024875,2575,2575,2580,2570,2323
20230809,101500,570042280,2575,2575,2575,2570,1478
20230809,101400,566237325,2575,2575,2575,2570,723
20230809,101300,564376710,2570,2570,2570,2570,414
20230809,101200,563312730,2575,2575,2575,2575,2996
20230809,101100,555598030,2575,2580,2580,2575,4649
20230809,101000,543625550,2575,2575,2580,2575,1104
20230809,100900,540780330,2580,2580,2580,2575,661
20230809,100800,539076290,2580,2580,2580,2575,1443
20230809,100700,535354915,2570,2575,2585,2570,39954
20230809,100600,432281865,2575,2575,2575,2570,4916
20230809,100500,419624090,2575,2575,2575,2570,302
20230809,100400,418847410,2570,2565,2570,2565,1378
20230809,100300,415306850,2570,2565,2570,2565,1094
20230809,100200,412500210,2565,2565,2565,2560,476
20230809,100100,411280550,2560,2560,2560,2560,180
20230809,100000,410819750,2560,2565,2565,2560,779
20230809,095900,408823930,2565,2565,2565,2560,599
20230809,095800,407288490,2565,2570,2570,2560,849
20230809,095700,405111755,2565,2570,2570,2565,6090
20230809,095600,389487495,2570,2570,2570,2565,619
20230809,095500,387897730,2570,2570,2570,2565,1459
20230809,095400,384149235,2565,2565,2570,2565,2747
20230809,095300,377101340,2570,2570,2570,2565,712
20230809,095200,375272545,2570,2570,2575,2570,2039
20230809,095100,370030785,2570,2570,2570,2570,428
20230809,095000,368930825,2575,2570,2575,2565,423
20230809,094900,367844095,2570,2570,2570,2565,453
20230809,094800,366680755,2565,2570,2570,2565,559
20230809,094700,365246255,2570,2565,2570,2565,2025
20230809,094600,360043100,2565,2565,2565,2565,622
20230809,094500,358447670,2565,2565,2570,2560,1756
20230809,094400,353944110,2570,2565,2570,2565,552
20230809,094300,352527545,2560,2565,2565,2560,628
20230809,094200,350917680,2565,2560,2565,2555,3204
20230809,094100,342715685,2560,2555,2560,2555,1305
20230809,094000,339376115,2555,2555,2560,2555,994
20230809,093900,336834720,2560,2550,2560,2550,1516
20230809,093800,332961660,2555,2555,2555,2550,456
20230809,093700,331797680,2555,2550,2555,2550,656
20230809,093600,330122950,2555,2555,2555,2550,829
20230809,093500,328006860,2555,2555,2555,2550,389
20230809,093400,327014140,2555,2555,2555,2550,464
20230809,093300,325829680,2555,2555,2555,2545,906
20230809,093200,323518425,2550,2550,2555,2550,1101
20230809,093100,320708345,2555,2555,2555,2550,538
20230809,093000,319334640,2555,2550,2555,2545,882
20230809,092900,317087545,2550,2545,2550,2545,1407
20230809,092800,313500795,2545,2550,2550,2545,4556
20230809,092700,301903325,2550,2555,2555,2550,2177
20230809,092600,296351295,2555,2545,2555,2545,3542
20230809,092500,287319575,2545,2540,2545,2540,3775
20230809,092400,277728770,2540,2535,2540,2535,4052
20230809,092300,267447475,2535,2545,2545,2530,1001
20230809,092200,264911375,2545,2555,2560,2530,23074
20230809,092100,206223335,2550,2560,2560,2550,8171
20230809,092000,185333990,2560,2560,2560,2555,1520
20230809,091900,181447365,2560,2570,2570,2555,10236
20230809,091800,155191015,2575,2580,2580,2575,1963
20230809,091700,150132285,2575,2575,2575,2570,1757
20230809,091600,145611010,2575,2570,2575,2570,1629
20230809,091500,141422260,2570,2565,2570,2560,1726
20230809,091400,136993920,2565,2565,2565,2565,2844
20230809,091300,129699060,2565,2575,2575,2560,12156
20230809,091200,98492620,2570,2575,2575,2570,982
20230809,091100,95967470,2575,2565,2575,2565,414
20230809,091000,94903880,2560,2560,2560,2555,1037
20230809,090900,92251045,2560,2565,2570,2560,6220
20230809,090800,76311265,2570,2575,2575,2565,5352
20230809,090700,62561845,2575,2575,2575,2575,1286
20230809,090600,59250395,2575,2575,2585,2570,4209
20230809,090500,48423535,2575,2595,2595,2575,7134
20230809,090400,29934965,2595,2585,2595,2580,719
20230809,090300,28073765,2580,2580,2580,2580,2397
20230809,090200,21889505,2580,2585,2585,2580,3486
20230809,090100,12888950,2580,2585,2585,2580,442
20230809,090000,11747415,2585,2575,2585,2575,4559