stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194600,1778547215,2560,2560,2560,2560,9082
20230829,194500,1778547215,2560,2560,2560,2560,0
20230829,194400,1778547215,2560,2560,2560,2560,0
20230829,194300,1778547215,2560,2560,2560,2560,0
20230829,194200,1778547215,2560,2560,2560,2560,0
20230829,194100,1778547215,2560,2560,2560,2560,0
20230829,194000,1778547215,2560,2560,2560,2560,0
20230829,193900,1778547215,2560,2560,2560,2560,0
20230829,193800,1778547215,2560,2560,2560,2560,0
20230829,193700,1778547215,2560,2560,2560,2560,0
20230829,193600,1778547215,2560,2560,2560,2560,0
20230829,193500,1778547215,2560,2560,2560,2560,0
20230829,193400,1778547215,2560,2560,2560,2560,0
20230829,193300,1778547215,2560,2560,2560,2560,0
20230829,193200,1778547215,2560,2560,2560,2560,0
20230829,193100,1778547215,2560,2560,2560,2560,0
20230829,193000,1778547215,2560,2560,2560,2560,0
20230829,192900,1778547215,2560,2560,2560,2560,0
20230829,192800,1778547215,2560,2560,2560,2560,0
20230829,192700,1778547215,2560,2560,2560,2560,0
20230829,192600,1778547215,2560,2560,2560,2560,0
20230829,192500,1778547215,2560,2560,2560,2560,0
20230829,192400,1778547215,2560,2560,2560,2560,0
20230829,192300,1778547215,2560,2560,2560,2560,0
20230829,192200,1778547215,2560,2560,2560,2560,0
20230829,192100,1778547215,2560,2560,2560,2560,0
20230829,192000,1778547215,2560,2560,2560,2560,0
20230829,191900,1778547215,2560,2560,2560,2560,0
20230829,191800,1778547215,2560,2560,2560,2560,0
20230829,191700,1778547215,2560,2560,2560,2560,0
20230829,191600,1778547215,2560,2560,2560,2560,9082
20230829,191500,1778547215,2560,2560,2560,2560,0
20230829,191400,1778547215,2560,2560,2560,2560,0
20230829,191300,1778547215,2560,2560,2560,2560,0
20230829,191200,1778547215,2560,2560,2560,2560,0
20230829,191100,1778547215,2560,2560,2560,2560,0
20230829,191000,1778547215,2560,2560,2560,2560,0
20230829,190900,1778547215,2560,2560,2560,2560,0
20230829,190800,1778547215,2560,2560,2560,2560,0
20230829,190700,1778547215,2560,2560,2560,2560,0
20230829,190600,1778547215,2560,2560,2560,2560,0
20230829,190500,1778547215,2560,2560,2560,2560,0
20230829,190400,1778547215,2560,2560,2560,2560,0
20230829,190300,1778547215,2560,2560,2560,2560,0
20230829,190200,1778547215,2560,2560,2560,2560,0
20230829,190100,1778547215,2560,2560,2560,2560,0
20230829,190000,1778547215,2560,2560,2560,2560,0
20230829,185900,1778547215,2560,2560,2560,2560,0
20230829,185800,1778547215,2560,2560,2560,2560,0
20230829,185700,1778547215,2560,2560,2560,2560,0
20230829,185600,1778547215,2560,2560,2560,2560,0
20230829,185500,1778547215,2560,2560,2560,2560,0
20230829,185400,1778547215,2560,2560,2560,2560,0
20230829,185300,1778547215,2560,2560,2560,2560,0
20230829,185200,1778547215,2560,2560,2560,2560,0
20230829,185100,1778547215,2560,2560,2560,2560,0
20230829,185000,1778547215,2560,2560,2560,2560,0
20230829,184900,1778547215,2560,2560,2560,2560,0
20230829,184800,1778547215,2560,2560,2560,2560,0
20230829,184700,1778547215,2560,2560,2560,2560,0
20230829,184600,1778547215,2560,2560,2560,2560,9082
20230829,184500,1778547215,2560,2560,2560,2560,0
20230829,184400,1778547215,2560,2560,2560,2560,0
20230829,184300,1778547215,2560,2560,2560,2560,0
20230829,184200,1778547215,2560,2560,2560,2560,0
20230829,184100,1778547215,2560,2560,2560,2560,0
20230829,184000,1778547215,2560,2560,2560,2560,0
20230829,183900,1778547215,2560,2560,2560,2560,0
20230829,183800,1778547215,2560,2560,2560,2560,0
20230829,183700,1778547215,2560,2560,2560,2560,0
20230829,183600,1778547215,2560,2560,2560,2560,0
20230829,183500,1778547215,2560,2560,2560,2560,0
20230829,183400,1778547215,2560,2560,2560,2560,0
20230829,183300,1778547215,2560,2560,2560,2560,0
20230829,183200,1778547215,2560,2560,2560,2560,0
20230829,183100,1778547215,2560,2560,2560,2560,0
20230829,183000,1778547215,2560,2560,2560,2560,0
20230829,182900,1778547215,2560,2560,2560,2560,0
20230829,182800,1778547215,2560,2560,2560,2560,0
20230829,182700,1778547215,2560,2560,2560,2560,0
20230829,182600,1778547215,2560,2560,2560,2560,0
20230829,182500,1778547215,2560,2560,2560,2560,0
20230829,182400,1778547215,2560,2560,2560,2560,0
20230829,182300,1778547215,2560,2560,2560,2560,0
20230829,182200,1778547215,2560,2560,2560,2560,0
20230829,182100,1778547215,2560,2560,2560,2560,0
20230829,182000,1778547215,2560,2560,2560,2560,0
20230829,181900,1778547215,2560,2560,2560,2560,0
20230829,181800,1778547215,2560,2560,2560,2560,0
20230829,181700,1778547215,2560,2560,2560,2560,0
20230829,181600,1778547215,2560,2560,2560,2560,9082
20230829,181500,1778547215,2560,2560,2560,2560,0
20230829,181400,1778547215,2560,2560,2560,2560,0
20230829,181300,1778547215,2560,2560,2560,2560,0
20230829,181200,1778547215,2560,2560,2560,2560,0
20230829,181100,1778547215,2560,2560,2560,2560,0
20230829,181000,1778547215,2560,2560,2560,2560,0
20230829,180900,1778547215,2560,2560,2560,2560,0
20230829,180800,1778547215,2560,2560,2560,2560,0
20230829,180700,1778547215,2560,2560,2560,2560,0
20230829,180600,1778547215,2560,2560,2560,2560,0
20230829,180500,1778547215,2560,2560,2560,2560,0
20230829,180400,1778547215,2560,2560,2560,2560,0
20230829,180300,1778547215,2560,2560,2560,2560,0
20230829,180200,1778547215,2560,2560,2560,2560,0
20230829,180100,1778547215,2560,2560,2560,2560,0
20230829,180000,1778547215,2560,2560,2560,2560,0
20230829,175900,1778547215,2560,2560,2560,2560,0
20230829,175800,1778547215,2560,2560,2560,2560,0
20230829,175700,1778547215,2560,2560,2560,2560,0
20230829,175600,1778547215,2560,2560,2560,2560,0
20230829,175500,1778547215,2560,2560,2560,2560,0
20230829,175400,1778547215,2560,2560,2560,2560,0
20230829,175300,1778547215,2560,2560,2560,2560,0
20230829,175200,1778547215,2560,2560,2560,2560,0
20230829,175100,1778547215,2560,2560,2560,2560,0
20230829,175000,1778547215,2560,2560,2560,2560,0
20230829,174900,1778547215,2560,2560,2560,2560,0
20230829,174800,1778547215,2560,2560,2560,2560,0
20230829,174700,1778547215,2560,2560,2560,2560,0
20230829,174600,1778547215,2560,2560,2560,2560,9082
20230829,174500,1778547215,2560,2560,2560,2560,0
20230829,174400,1778547215,2560,2560,2560,2560,0
20230829,174300,1778547215,2560,2560,2560,2560,0
20230829,174200,1778547215,2560,2560,2560,2560,0
20230829,174100,1778547215,2560,2560,2560,2560,0
20230829,174000,1778547215,2560,2560,2560,2560,0
20230829,173900,1778547215,2560,2560,2560,2560,0
20230829,173800,1778547215,2560,2560,2560,2560,0
20230829,173700,1778547215,2560,2560,2560,2560,0
20230829,173600,1778547215,2560,2560,2560,2560,0
20230829,173500,1778547215,2560,2560,2560,2560,0
20230829,173400,1778547215,2560,2560,2560,2560,0
20230829,173300,1778547215,2560,2560,2560,2560,0
20230829,173200,1778547215,2560,2560,2560,2560,0
20230829,173100,1778547215,2560,2560,2560,2560,0
20230829,173000,1778547215,2560,2560,2560,2560,0
20230829,172900,1778547215,2560,2560,2560,2560,0
20230829,172800,1778547215,2560,2560,2560,2560,0
20230829,172700,1778547215,2560,2560,2560,2560,0
20230829,172600,1778547215,2560,2560,2560,2560,0
20230829,172500,1778547215,2560,2560,2560,2560,0
20230829,172400,1778547215,2560,2560,2560,2560,0
20230829,172300,1778547215,2560,2560,2560,2560,0
20230829,172200,1778547215,2560,2560,2560,2560,0
20230829,172100,1778547215,2560,2560,2560,2560,0
20230829,172000,1778547215,2560,2560,2560,2560,0
20230829,171900,1778547215,2560,2560,2560,2560,0
20230829,171800,1778547215,2560,2560,2560,2560,0
20230829,171700,1778547215,2560,2560,2560,2560,0
20230829,171600,1778547215,2560,2560,2560,2560,9082
20230829,171500,1778547215,2560,2560,2560,2560,0
20230829,171400,1778547215,2560,2560,2560,2560,0
20230829,171300,1778547215,2560,2560,2560,2560,0
20230829,171200,1778547215,2560,2560,2560,2560,0
20230829,171100,1778547215,2560,2560,2560,2560,0
20230829,171000,1778547215,2560,2560,2560,2560,0
20230829,170900,1778547215,2560,2560,2560,2560,0
20230829,170800,1778547215,2560,2560,2560,2560,0
20230829,170700,1778547215,2560,2560,2560,2560,0
20230829,170600,1778547215,2560,2560,2560,2560,0
20230829,170500,1778547215,2560,2560,2560,2560,0
20230829,170400,1778547215,2560,2560,2560,2560,0
20230829,170300,1778547215,2560,2560,2560,2560,0
20230829,170200,1778547215,2560,2560,2560,2560,0
20230829,170100,1778547215,2560,2560,2560,2560,0
20230829,170000,1778547215,2560,2560,2560,2560,0
20230829,165900,1778547215,2560,2560,2560,2560,0
20230829,165800,1778547215,2560,2560,2560,2560,0
20230829,165700,1778547215,2560,2560,2560,2560,0
20230829,165600,1778547215,2560,2560,2560,2560,0
20230829,165500,1778547215,2560,2560,2560,2560,0
20230829,165400,1778547215,2560,2560,2560,2560,0
20230829,165300,1778547215,2560,2560,2560,2560,0
20230829,165200,1778547215,2560,2560,2560,2560,0
20230829,165100,1778547215,2560,2560,2560,2560,0
20230829,165000,1778547215,2560,2560,2560,2560,0
20230829,164900,1778547215,2560,2560,2560,2560,0
20230829,164800,1778547215,2560,2560,2560,2560,0
20230829,164700,1778547215,2560,2560,2560,2560,0
20230829,164600,1778547215,2560,2560,2560,2560,9082
20230829,164500,1778547215,2560,2560,2560,2560,0
20230829,164400,1778547215,2560,2560,2560,2560,0
20230829,164300,1778547215,2560,2560,2560,2560,0
20230829,164200,1778547215,2560,2560,2560,2560,0
20230829,164100,1778547215,2560,2560,2560,2560,0
20230829,164000,1778547215,2560,2560,2560,2560,0
20230829,163900,1778547215,2560,2560,2560,2560,0
20230829,163800,1778547215,2560,2560,2560,2560,0
20230829,163700,1778547215,2560,2560,2560,2560,0
20230829,163600,1778547215,2560,2560,2560,2560,0
20230829,163500,1778547215,2560,2560,2560,2560,0
20230829,163400,1778547215,2560,2560,2560,2560,0
20230829,163300,1778547215,2560,2560,2560,2560,0
20230829,163200,1778547215,2560,2560,2560,2560,0
20230829,163100,1778547215,2560,2560,2560,2560,0
20230829,163000,1778547215,2560,2560,2560,2560,0
20230829,162900,1778547215,2560,2560,2560,2560,0
20230829,162800,1778547215,2560,2560,2560,2560,0
20230829,162700,1778547215,2560,2560,2560,2560,0
20230829,162600,1778547215,2560,2560,2560,2560,0
20230829,162500,1778547215,2560,2560,2560,2560,0
20230829,162400,1778547215,2560,2560,2560,2560,0
20230829,162300,1778547215,2560,2560,2560,2560,0
20230829,162200,1778547215,2560,2560,2560,2560,0
20230829,162100,1778547215,2560,2560,2560,2560,0
20230829,162000,1778547215,2560,2560,2560,2560,0
20230829,161900,1778547215,2560,2560,2560,2560,0
20230829,161800,1778547215,2560,2560,2560,2560,0
20230829,161700,1778547215,2560,2560,2560,2560,0
20230829,161600,1778547215,2560,2560,2560,2560,9082
20230829,161500,1778547215,2560,2560,2560,2560,0
20230829,161400,1778547215,2560,2560,2560,2560,0
20230829,161300,1778547215,2560,2560,2560,2560,0
20230829,161200,1778547215,2560,2560,2560,2560,0
20230829,161100,1778547215,2560,2560,2560,2560,0
20230829,161000,1778547215,2560,2560,2560,2560,0
20230829,160900,1778547215,2560,2560,2560,2560,0
20230829,160800,1778547215,2560,2560,2560,2560,0
20230829,160700,1778547215,2560,2560,2560,2560,0
20230829,160600,1778547215,2560,2560,2560,2560,0
20230829,160500,1778547215,2560,2560,2560,2560,0
20230829,160400,1778547215,2560,2560,2560,2560,0
20230829,160300,1778547215,2560,2560,2560,2560,0
20230829,160200,1778547215,2560,2560,2560,2560,0
20230829,160100,1778547215,2560,2560,2560,2560,0
20230829,160000,1778547215,2560,2560,2560,2560,0
20230829,155900,1778547215,2560,2560,2560,2560,0
20230829,155800,1778547215,2560,2560,2560,2560,0
20230829,155700,1778547215,2560,2560,2560,2560,0
20230829,155600,1778547215,2560,2560,2560,2560,0
20230829,155500,1778547215,2560,2560,2560,2560,0
20230829,155400,1778547215,2560,2560,2560,2560,0
20230829,155300,1778547215,2560,2560,2560,2560,0
20230829,155200,1778547215,2560,2560,2560,2560,0
20230829,155100,1778547215,2560,2560,2560,2560,0
20230829,155000,1778547215,2560,2560,2560,2560,0
20230829,154900,1778547215,2560,2560,2560,2560,0
20230829,154800,1778547215,2560,2560,2560,2560,0
20230829,154700,1778547215,2560,2560,2560,2560,0
20230829,154600,1778547215,2560,2560,2560,2560,9082
20230829,154500,1778547215,2560,2560,2560,2560,0
20230829,154400,1778547215,2560,2560,2560,2560,0
20230829,154300,1778547215,2560,2560,2560,2560,0
20230829,154200,1778547215,2560,2560,2560,2560,0
20230829,154100,1778547215,2560,2560,2560,2560,0
20230829,154000,1778547215,2560,2560,2560,2560,0
20230829,153900,1778547215,2560,2560,2560,2560,0
20230829,153800,1778547215,2560,2560,2560,2560,0
20230829,153700,1778547215,2560,2560,2560,2560,0
20230829,153600,1778547215,2560,2560,2560,2560,0
20230829,153500,1778547215,2560,2560,2560,2560,0
20230829,153400,1778547215,2560,2560,2560,2560,0
20230829,153300,1778547215,2560,2560,2560,2560,0
20230829,153200,1778547215,2560,2560,2560,2560,0
20230829,153100,1778547215,2560,2560,2560,2560,0
20230829,153000,1778547215,2560,2560,2560,2560,9082
20230829,152900,1755297295,2565,2565,2565,2565,0
20230829,152800,1755297295,2565,2565,2565,2565,0
20230829,152700,1755297295,2565,2565,2565,2565,0
20230829,152600,1755297295,2565,2565,2565,2565,0
20230829,152500,1755297295,2565,2565,2565,2565,0
20230829,152400,1755297295,2565,2565,2565,2565,0
20230829,152300,1755297295,2565,2565,2565,2565,0
20230829,152200,1755297295,2565,2565,2565,2565,0
20230829,152100,1755297295,2565,2565,2565,2565,0
20230829,152000,1755297295,2565,2565,2565,2565,0
20230829,151900,1755297295,2565,2565,2565,2560,3730
20230829,151800,1745734545,2565,2565,2565,2565,51
20230829,151700,1745603730,2560,2565,2565,2560,2253
20230829,151600,1739835800,2565,2565,2565,2560,1630
20230829,151500,1735657590,2565,2565,2565,2565,15
20230829,151400,1735619115,2565,2565,2565,2560,276
20230829,151300,1734911445,2560,2560,2560,2560,1858
20230829,151200,1730154965,2560,2565,2565,2560,80
20230829,151100,1729949965,2565,2565,2565,2565,30
20230829,151000,1729873015,2560,2565,2565,2560,548
20230829,150900,1728469430,2565,2565,2565,2565,47
20230829,150800,1728348875,2560,2565,2565,2560,435
20230829,150700,1727235225,2560,2565,2565,2560,2074
20230829,150600,1721925415,2565,2565,2565,2565,55
20230829,150500,1721784340,2565,2565,2565,2560,406
20230829,150400,1720744450,2560,2565,2565,2560,461
20230829,150300,1719562985,2565,2560,2565,2560,143
20230829,150200,1719196405,2560,2565,2565,2560,531
20230829,150100,1717836440,2560,2560,2565,2560,59
20230829,150000,1717685380,2560,2565,2565,2560,2466
20230829,145900,1711372370,2565,2565,2565,2565,1203
20230829,145800,1708286675,2560,2565,2565,2560,2208
20230829,145700,1702628025,2565,2565,2565,2565,60
20230829,145600,1702474125,2565,2565,2565,2565,260
20230829,145500,1701807225,2565,2565,2565,2560,1058
20230829,145400,1699096770,2565,2565,2565,2565,145
20230829,145300,1698724845,2565,2565,2565,2565,239
20230829,145200,1698111810,2565,2565,2565,2565,2175
20230829,145100,1692532935,2565,2565,2565,2560,1214
20230829,145000,1689424265,2565,2565,2565,2565,129
20230829,144900,1689093380,2565,2565,2565,2560,1216
20230829,144800,1685977240,2560,2560,2565,2560,1230
20230829,144700,1682828035,2565,2565,2565,2565,1019
20230829,144600,1680214300,2565,2565,2565,2565,305
20230829,144500,1679431975,2565,2560,2565,2560,106
20230829,144400,1679160110,2565,2565,2565,2560,1152
20230829,144300,1676209440,2560,2560,2560,2560,1400
20230829,144200,1672625440,2560,2565,2565,2560,454
20230829,144100,1671462430,2560,2560,2565,2560,113
20230829,144000,1671172645,2560,2560,2560,2560,1023
20230829,143900,1668553765,2560,2560,2560,2560,42
20230829,143800,1668446245,2560,2565,2565,2560,468
20230829,143700,1667247325,2565,2560,2565,2560,1211
20230829,143600,1664146870,2560,2560,2560,2560,895
20230829,143500,1661855670,2560,2560,2560,2560,757
20230829,143400,1659917750,2560,2560,2560,2560,28
20230829,143300,1659846070,2560,2555,2560,2555,2115
20230829,143200,1654438570,2560,2560,2560,2560,3626
20230829,143100,1645156010,2560,2560,2560,2555,2300
20230829,143000,1639269010,2555,2560,2560,2555,1208
20230829,142900,1636181555,2560,2560,2560,2560,3114
20230829,142800,1628209715,2560,2560,2560,2560,205
20230829,142700,1627684915,2560,2560,2560,2560,642
20230829,142600,1626041395,2560,2560,2560,2555,1443
20230829,142500,1622350475,2560,2560,2560,2560,2732
20230829,142400,1615356555,2560,2560,2560,2560,1350
20230829,142300,1611900555,2560,2560,2560,2560,647
20230829,142200,1610244235,2555,2560,2560,2555,2001
20230829,142100,1605125935,2560,2560,2560,2555,6895
20230829,142000,1587484735,2560,2560,2560,2560,1206
20230829,141900,1584397375,2560,2560,2560,2555,29478
20230829,141800,1508969685,2560,2555,2560,2555,33743
20230829,141700,1422588255,2560,2555,2560,2555,5571
20230829,141600,1408331240,2560,2560,2560,2560,1238
20230829,141500,1405161960,2560,2560,2560,2555,5151
20230829,141400,1391980360,2560,2560,2560,2560,232
20230829,141300,1391386440,2555,2555,2555,2555,20
20230829,141200,1391335340,2560,2555,2560,2555,762
20230829,141100,1389388370,2555,2560,2560,2555,2772
20230829,141000,1382305895,2560,2560,2560,2560,1318
20230829,140900,1378931815,2555,2560,2560,2555,475
20230829,140800,1377717015,2560,2560,2560,2555,13558
20230829,140700,1343076270,2555,2555,2555,2555,6
20230829,140600,1343060940,2555,2560,2560,2555,1001
20230829,140500,1340503380,2560,2560,2560,2560,306
20230829,140400,1339720020,2560,2565,2565,2555,43090
20230829,140300,1229431055,2565,2565,2565,2565,1115
20230829,140200,1226571080,2565,2575,2575,2565,43104
20230829,140100,1115907015,2570,2570,2570,2570,1048
20230829,140000,1113213655,2570,2570,2570,2570,0
20230829,135900,1113213655,2570,2570,2570,2570,377
20230829,135800,1112244765,2570,2570,2575,2570,143
20230829,135700,1111877205,2570,2570,2570,2570,1727
20230829,135600,1107438815,2570,2570,2575,2570,177
20230829,135500,1106983420,2570,2570,2570,2570,144
20230829,135400,1106613340,2570,2570,2575,2570,2058
20230829,135300,1101319280,2575,2575,2575,2575,10
20230829,135200,1101293530,2575,2575,2575,2575,101
20230829,135100,1101033455,2575,2570,2575,2570,89
20230829,135000,1100804700,2570,2575,2575,2570,9187
20230829,134900,1077156610,2575,2575,2575,2570,1079
20230829,134800,1074378555,2570,2570,2570,2570,263
20230829,134700,1073702645,2570,2570,2570,2570,1554
20230829,134600,1069708865,2570,2570,2570,2570,633
20230829,134500,1068082055,2570,2570,2570,2570,244
20230829,134400,1067454975,2570,2570,2570,2570,402
20230829,134300,1066421835,2570,2575,2575,2570,6500
20230829,134200,1049716830,2570,2570,2575,2570,647
20230829,134100,1048054035,2570,2575,2575,2570,102
20230829,134000,1047791795,2575,2575,2575,2575,611
20230829,133900,1046218470,2575,2570,2575,2570,1053
20230829,133800,1043511760,2570,2570,2570,2570,0
20230829,133700,1043511760,2570,2575,2575,2570,529
20230829,133600,1042151285,2575,2570,2575,2570,2280
20230829,133500,1036284680,2575,2570,2575,2570,518
20230829,133400,1034951040,2570,2570,2570,2570,0
20230829,133300,1034951040,2570,2570,2570,2570,106
20230829,133200,1034678620,2570,2575,2575,2570,1374
20230829,133100,1031146915,2575,2575,2575,2575,115
20230829,133000,1030850790,2575,2575,2575,2575,467
20230829,132900,1029648265,2575,2570,2575,2570,991
20230829,132800,1027099780,2575,2575,2575,2575,3961
20230829,132700,1016900205,2575,2575,2575,2575,620
20230829,132600,1015303705,2575,2575,2575,2570,4064
20230829,132500,1004845620,2575,2575,2575,2570,2525
20230829,132400,998348625,2575,2575,2575,2570,1589
20230829,132300,994257265,2575,2570,2575,2570,675
20230829,132200,992519515,2575,2570,2575,2570,124
20230829,132100,992200435,2575,2570,2575,2570,714
20230829,132000,990365410,2575,2575,2575,2575,300
20230829,131900,989592910,2575,2570,2575,2570,449
20230829,131800,988437090,2570,2575,2575,2570,1134
20230829,131700,985522680,2575,2575,2575,2570,429
20230829,131600,984418395,2570,2570,2575,2570,410
20230829,131500,983363640,2575,2575,2575,2570,78
20230829,131400,983163100,2570,2575,2575,2570,1661
20230829,131300,978889280,2570,2570,2575,2570,230
20230829,131200,978297750,2570,2575,2575,2570,714
20230829,131100,976462735,2575,2570,2575,2570,3927
20230829,131000,966367500,2570,2570,2570,2570,80
20230829,130900,966161900,2570,2575,2575,2570,146
20230829,130800,965786655,2575,2575,2575,2570,2171
20230829,130700,960196935,2575,2570,2575,2570,1402
20230829,130600,956591380,2570,2575,2575,2570,47
20230829,130500,956470580,2575,2575,2575,2575,31
20230829,130400,956390755,2570,2575,2575,2570,1058
20230829,130300,953666625,2570,2575,2575,2570,875
20230829,130200,951417870,2575,2570,2575,2570,3163
20230829,130100,943278960,2575,2570,2575,2570,279
20230829,130000,942560930,2570,2575,2575,2570,984
20230829,125900,940031900,2570,2570,2575,2570,718
20230829,125800,938183990,2570,2570,2570,2570,1216
20230829,125700,935058870,2570,2575,2575,2570,315
20230829,125600,934249315,2575,2575,2575,2570,2974
20230829,125500,926596085,2570,2575,2575,2570,176
20230829,125400,926143755,2570,2575,2575,2570,5575
20230829,125300,911788665,2575,2575,2580,2575,4519
20230829,125200,900152210,2575,2580,2580,2575,180
20230829,125100,899688210,2575,2575,2580,2575,98
20230829,125000,899435855,2575,2575,2575,2575,2086
20230829,124900,894064405,2575,2580,2580,2575,1237
20230829,124800,890878130,2575,2575,2575,2575,83
20230829,124700,890664405,2580,2575,2580,2575,83
20230829,124600,890450655,2575,2580,2580,2575,3192
20230829,124500,882230705,2575,2580,2580,2575,868
20230829,124400,879995525,2575,2575,2580,2575,447
20230829,124300,878844485,2575,2575,2580,2575,1542
20230829,124200,874873710,2580,2575,2580,2575,1146
20230829,124100,871922445,2575,2575,2575,2575,3430
20230829,124000,863090195,2580,2575,2580,2575,658
20230829,123900,861395780,2575,2575,2580,2575,361
20230829,123800,860464790,2575,2575,2580,2575,738
20230829,123700,858563940,2575,2575,2575,2575,344
20230829,123600,857678140,2575,2575,2575,2575,879
20230829,123500,855414715,2575,2580,2580,2575,1261
20230829,123400,852167550,2580,2575,2580,2575,613
20230829,123300,850586095,2575,2580,2580,2575,715
20230829,123200,848742435,2575,2580,2580,2575,98
20230829,123100,848490005,2575,2575,2580,2575,1138
20230829,123000,845557905,2575,2575,2575,2575,81
20230829,122900,845349330,2575,2575,2575,2575,252
20230829,122800,844700430,2575,2575,2575,2575,46
20230829,122700,844581980,2580,2575,2580,2575,1984
20230829,122600,839468180,2580,2580,2580,2575,5608
20230829,122500,825027195,2575,2575,2580,2575,1650
20230829,122400,820778435,2575,2575,2580,2575,910
20230829,122300,818434950,2575,2580,2580,2575,128
20230829,122200,818105100,2580,2575,2580,2575,186
20230829,122100,817625955,2575,2580,2580,2575,50
20230829,122000,817497185,2575,2575,2580,2575,1693
20230829,121900,813137680,2580,2575,2580,2575,1304
20230829,121800,809774280,2580,2575,2580,2575,84
20230829,121700,809557920,2580,2575,2580,2575,1428
20230829,121600,805877030,2575,2575,2580,2575,121
20230829,121500,805565385,2580,2580,2580,2575,1139
20230829,121400,802626985,2575,2575,2575,2575,551
20230829,121300,801208160,2575,2580,2580,2575,1858
20230829,121200,796414545,2580,2580,2585,2580,56
20230829,121100,796269935,2580,2585,2585,2580,261
20230829,121000,795595950,2585,2585,2585,2585,9
20230829,120900,795572685,2585,2585,2585,2580,1299
20230829,120800,792218415,2580,2580,2580,2580,0
20230829,120700,792218415,2580,2580,2580,2580,2012
20230829,120600,787027455,2580,2580,2580,2580,947
20230829,120500,784584195,2580,2580,2580,2580,0
20230829,120400,784584195,2580,2580,2580,2580,1300
20230829,120300,781230195,2580,2580,2580,2580,2134
20230829,120200,775724475,2580,2580,2580,2580,2783
20230829,120100,768544335,2580,2575,2580,2575,45
20230829,120000,768428240,2580,2580,2580,2580,1451
20230829,115900,764684660,2575,2575,2575,2575,1113
20230829,115800,761818685,2575,2575,2575,2575,157
20230829,115700,761414410,2575,2580,2580,2575,157
20230829,115600,761010125,2580,2580,2580,2575,172
20230829,115500,760567115,2580,2575,2580,2575,936
20230829,115400,758156370,2580,2580,2580,2575,1112
20230829,115300,755287820,2575,2575,2580,2575,157
20230829,115200,754883515,2580,2575,2580,2575,506
20230829,115100,753578785,2575,2575,2575,2575,934
20230829,115000,751173735,2575,2575,2580,2575,157
20230829,114900,750769435,2580,2580,2580,2580,1512
20230829,114800,746868475,2580,2580,2580,2575,7632
20230829,114700,727182185,2580,2580,2580,2575,859
20230829,114600,724966695,2580,2580,2580,2575,1251
20230829,114500,721739875,2580,2575,2580,2575,153
20230829,114400,721345885,2575,2580,2580,2575,1107
20230829,114300,718495210,2580,2575,2580,2575,93
20230829,114200,718255605,2575,2580,2580,2575,391
20230829,114100,717247230,2580,2580,2580,2575,1919
20230829,114000,712300605,2575,2580,2580,2575,1966
20230829,113900,707229055,2580,2580,2580,2575,2678
20230829,113800,700320625,2580,2580,2580,2575,626
20230829,113700,698707835,2580,2575,2580,2575,5851
20230829,113600,683640975,2580,2575,2580,2575,182
20230829,113500,683171825,2575,2575,2575,2575,950
20230829,113400,680725575,2575,2575,2575,2575,76
20230829,113300,680529875,2575,2580,2580,2575,1452
20230829,113200,676788475,2575,2575,2580,2575,512
20230829,113100,675470070,2575,2575,2575,2575,681
20230829,113000,673716495,2575,2575,2580,2575,1127
20230829,112900,670814420,2575,2580,2580,2575,130
20230829,112800,670479400,2580,2580,2580,2580,144
20230829,112700,670107880,2580,2580,2580,2580,1554
20230829,112600,666098560,2580,2580,2580,2580,1327
20230829,112500,662674900,2580,2580,2580,2580,7225
20230829,112400,644034400,2580,2580,2580,2580,156
20230829,112300,643631920,2580,2580,2580,2580,1479
20230829,112200,639816100,2585,2580,2585,2580,160
20230829,112100,639403265,2585,2580,2585,2580,178
20230829,112000,638943955,2580,2585,2585,2580,268
20230829,111900,638251930,2585,2585,2585,2580,1751
20230829,111800,633729090,2580,2580,2580,2580,152
20230829,111700,633336930,2580,2585,2585,2580,30524
20230829,111600,554504720,2585,2585,2585,2585,1122
20230829,111500,551604350,2585,2585,2590,2585,265
20230829,111400,550918775,2585,2585,2590,2585,1760
20230829,111300,546361110,2590,2585,2590,2585,91
20230829,111200,546125825,2585,2585,2590,2585,830
20230829,111100,543980270,2590,2590,2590,2585,370
20230829,111000,543022715,2590,2585,2590,2585,193
20230829,110900,542523600,2590,2585,2590,2585,165
20230829,110800,542097050,2585,2590,2590,2585,1814
20230829,110700,537403865,2590,2590,2590,2590,1199
20230829,110600,534298455,2590,2590,2590,2590,1650
20230829,110500,530024955,2590,2590,2590,2590,3775
20230829,110400,520247705,2590,2590,2590,2585,779
20230829,110300,518230500,2590,2585,2590,2585,1162
20230829,110200,515221695,2585,2585,2585,2585,247
20230829,110100,514583200,2590,2590,2590,2585,206
20230829,110000,514050065,2590,2590,2590,2590,288
20230829,105900,513304145,2585,2590,2590,2585,1775
20230829,105800,508707630,2585,2585,2590,2585,751
20230829,105700,506766280,2585,2585,2590,2585,171
20230829,105600,506324145,2590,2585,2590,2585,2336
20230829,105500,500274315,2585,2595,2595,2585,1414
20230829,105400,496612430,2590,2590,2590,2590,1951
20230829,105300,491559340,2585,2585,2590,2585,156
20230829,105200,491156075,2590,2585,2590,2585,154
20230829,105100,490757955,2585,2585,2585,2585,86
20230829,105000,490535645,2585,2590,2590,2585,691
20230829,104900,488749405,2585,2590,2590,2585,804
20230829,104800,486668360,2590,2585,2590,2585,1634
20230829,104700,482444465,2585,2590,2590,2585,606
20230829,104600,480875820,2590,2590,2590,2585,3345
20230829,104500,472228055,2590,2590,2590,2585,173
20230829,104400,471780710,2590,2590,2590,2585,378
20230829,104300,470802100,2585,2590,2590,2585,909
20230829,104200,468448165,2590,2585,2590,2585,1657
20230829,104100,464156855,2585,2585,2585,2585,153
20230829,104000,463761350,2590,2585,2590,2585,1947
20230829,103900,458728095,2585,2585,2590,2585,161
20230829,103800,458311870,2585,2585,2585,2585,81
20230829,103700,458102485,2585,2590,2590,2585,367
20230829,103600,457152705,2590,2585,2590,2585,1536
20230829,103500,453179285,2585,2590,2590,2585,782
20230829,103400,451156270,2590,2590,2590,2590,73
20230829,103300,450967200,2590,2585,2590,2585,729
20230829,103200,449079420,2590,2590,2595,2590,1310
20230829,103100,445686515,2590,2590,2590,2585,5363
20230829,103000,431798100,2585,2590,2590,2585,165
20230829,102900,431371500,2585,2585,2585,2585,951
20230829,102800,428913165,2590,2585,2590,2585,147
20230829,102700,428533165,2590,2590,2590,2585,2038
20230829,102600,423255150,2585,2585,2590,2585,368
20230829,102500,422302805,2585,2590,2590,2585,1158
20230829,102400,419308800,2585,2585,2585,2585,152
20230829,102300,418915880,2585,2585,2585,2585,8413
20230829,102200,397168275,2585,2585,2585,2585,1397
20230829,102100,393557030,2585,2585,2585,2585,1606
20230829,102000,389405520,2585,2585,2585,2585,566
20230829,101900,387942410,2585,2590,2590,2585,166
20230829,101800,387513240,2585,2585,2590,2585,1026
20230829,101700,384858120,2590,2590,2590,2585,1070
20230829,101600,382087170,2590,2590,2590,2590,694
20230829,101500,380289710,2590,2590,2590,2590,94
20230829,101400,380046250,2590,2595,2595,2590,3320
20230829,101300,371447400,2595,2595,2595,2590,258
20230829,101200,370778625,2595,2595,2595,2590,1195
20230829,101100,367678375,2590,2590,2590,2590,2587
20230829,101000,360978045,2590,2590,2590,2590,152
20230829,100900,360584365,2590,2590,2590,2590,81
20230829,100800,360374575,2590,2590,2590,2590,820
20230829,100700,358250775,2590,2590,2595,2590,919
20230829,100600,355870475,2590,2590,2590,2590,208
20230829,100500,355331755,2595,2590,2595,2590,160
20230829,100400,354917340,2590,2590,2595,2590,4088
20230829,100300,344329410,2595,2595,2595,2595,130
20230829,100200,343992060,2590,2590,2595,2590,357
20230829,100100,343066430,2595,2600,2600,2595,103
20230829,100000,342799140,2595,2595,2595,2595,773
20230829,095900,340793205,2600,2595,2600,2595,450
20230829,095800,339623945,2595,2595,2595,2595,168
20230829,095700,339187985,2590,2590,2590,2590,152
20230829,095600,338794305,2590,2595,2595,2590,1634
20230829,095500,334559520,2595,2595,2595,2590,767
20230829,095400,332569940,2595,2595,2595,2590,6052
20230829,095300,316865725,2595,2595,2595,2590,1913
20230829,095200,311907235,2595,2590,2595,2590,762
20230829,095100,309930255,2590,2590,2590,2590,249
20230829,095000,309285345,2590,2590,2590,2590,154
20230829,094900,308886485,2590,2595,2595,2590,1430
20230829,094800,305182730,2595,2590,2595,2590,157
20230829,094700,304776095,2590,2590,2590,2590,2789
20230829,094600,297552585,2595,2595,2595,2595,4728
20230829,094500,285283425,2595,2595,2600,2595,161
20230829,094400,284865615,2595,2595,2595,2595,146
20230829,094300,284486745,2600,2595,2600,2595,689
20230829,094200,282698230,2595,2595,2600,2595,1450
20230829,094100,278935225,2595,2600,2600,2595,92
20230829,094000,278696435,2600,2600,2605,2600,3429
20230829,093900,269780935,2600,2600,2600,2600,1549
20230829,093800,265753535,2600,2605,2605,2600,828
20230829,093700,263600545,2605,2605,2605,2600,200
20230829,093600,263080285,2605,2610,2610,2600,433
20230829,093500,261953105,2610,2605,2610,2605,1129
20230829,093400,259012050,2605,2605,2605,2605,4
20230829,093300,259001630,2605,2605,2605,2605,2396
20230829,093200,252760050,2605,2595,2605,2595,10024
20230829,093100,226698560,2600,2600,2600,2595,963
20230829,093000,224198905,2600,2600,2600,2595,558
20230829,092900,222748845,2600,2595,2600,2595,608
20230829,092800,221168865,2600,2595,2600,2595,1564
20230829,092700,217107400,2595,2595,2600,2595,371
20230829,092600,216144650,2595,2595,2600,2595,336
20230829,092500,215272560,2600,2595,2600,2595,143
20230829,092400,214901100,2595,2600,2600,2595,4357
20230829,092300,203592485,2600,2600,2600,2595,1399
20230829,092200,199955495,2600,2605,2605,2600,2540
20230829,092100,193349635,2605,2605,2605,2600,652
20230829,092000,191652930,2600,2600,2605,2600,2435
20230829,091900,185316930,2600,2600,2600,2600,355
20230829,091800,184393930,2600,2600,2605,2600,243
20230829,091700,183762125,2605,2605,2605,2600,882
20230829,091600,181468580,2600,2605,2605,2600,375
20230829,091500,180493470,2600,2600,2605,2600,7168
20230829,091400,161856570,2595,2595,2600,2595,207
20230829,091300,161319380,2600,2600,2600,2595,2469
20230829,091200,154904820,2600,2600,2605,2595,2679
20230829,091100,147940160,2600,2600,2600,2600,152
20230829,091000,147544960,2600,2600,2600,2600,649
20230829,090900,145857560,2605,2600,2605,2600,556
20230829,090800,144411940,2600,2605,2605,2595,8120
20230829,090700,123299305,2600,2605,2610,2600,7322
20230829,090600,104231765,2605,2605,2610,2605,1185
20230829,090500,101144825,2610,2610,2610,2605,3685
20230829,090400,91538200,2610,2620,2620,2610,5803
20230829,090300,76379155,2620,2615,2620,2610,7642
20230829,090200,56405700,2615,2605,2615,2605,5920
20230829,090100,40926380,2610,2595,2610,2595,6372
20230829,090000,24315325,2595,2590,2595,2590,9138