stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201400,1432653685,2795,2795,2795,2795,10816
20230809,201300,1432653685,2795,2795,2795,2795,0
20230809,201200,1432653685,2795,2795,2795,2795,0
20230809,201100,1432653685,2795,2795,2795,2795,0
20230809,201000,1432653685,2795,2795,2795,2795,0
20230809,200900,1432653685,2795,2795,2795,2795,0
20230809,200800,1432653685,2795,2795,2795,2795,0
20230809,200700,1432653685,2795,2795,2795,2795,0
20230809,200600,1432653685,2795,2795,2795,2795,0
20230809,200500,1432653685,2795,2795,2795,2795,0
20230809,200400,1432653685,2795,2795,2795,2795,0
20230809,200300,1432653685,2795,2795,2795,2795,0
20230809,200200,1432653685,2795,2795,2795,2795,0
20230809,200100,1432653685,2795,2795,2795,2795,0
20230809,200000,1432653685,2795,2795,2795,2795,0
20230809,195900,1432653685,2795,2795,2795,2795,0
20230809,195800,1432653685,2795,2795,2795,2795,0
20230809,195700,1432653685,2795,2795,2795,2795,0
20230809,195600,1432653685,2795,2795,2795,2795,0
20230809,195500,1432653685,2795,2795,2795,2795,0
20230809,195400,1432653685,2795,2795,2795,2795,0
20230809,195300,1432653685,2795,2795,2795,2795,0
20230809,195200,1432653685,2795,2795,2795,2795,0
20230809,195100,1432653685,2795,2795,2795,2795,0
20230809,195000,1432653685,2795,2795,2795,2795,0
20230809,194900,1432653685,2795,2795,2795,2795,0
20230809,194800,1432653685,2795,2795,2795,2795,0
20230809,194700,1432653685,2795,2795,2795,2795,0
20230809,194600,1432653685,2795,2795,2795,2795,0
20230809,194500,1432653685,2795,2795,2795,2795,0
20230809,194400,1432653685,2795,2795,2795,2795,10816
20230809,194300,1432653685,2795,2795,2795,2795,0
20230809,194200,1432653685,2795,2795,2795,2795,0
20230809,194100,1432653685,2795,2795,2795,2795,0
20230809,194000,1432653685,2795,2795,2795,2795,0
20230809,193900,1432653685,2795,2795,2795,2795,0
20230809,193800,1432653685,2795,2795,2795,2795,0
20230809,193700,1432653685,2795,2795,2795,2795,0
20230809,193600,1432653685,2795,2795,2795,2795,0
20230809,193500,1432653685,2795,2795,2795,2795,0
20230809,193400,1432653685,2795,2795,2795,2795,0
20230809,193300,1432653685,2795,2795,2795,2795,0
20230809,193200,1432653685,2795,2795,2795,2795,0
20230809,193100,1432653685,2795,2795,2795,2795,0
20230809,193000,1432653685,2795,2795,2795,2795,0
20230809,192900,1432653685,2795,2795,2795,2795,0
20230809,192800,1432653685,2795,2795,2795,2795,0
20230809,192700,1432653685,2795,2795,2795,2795,0
20230809,192600,1432653685,2795,2795,2795,2795,0
20230809,192500,1432653685,2795,2795,2795,2795,0
20230809,192400,1432653685,2795,2795,2795,2795,0
20230809,192300,1432653685,2795,2795,2795,2795,0
20230809,192200,1432653685,2795,2795,2795,2795,0
20230809,192100,1432653685,2795,2795,2795,2795,0
20230809,192000,1432653685,2795,2795,2795,2795,0
20230809,191900,1432653685,2795,2795,2795,2795,0
20230809,191800,1432653685,2795,2795,2795,2795,0
20230809,191700,1432653685,2795,2795,2795,2795,0
20230809,191600,1432653685,2795,2795,2795,2795,0
20230809,191500,1432653685,2795,2795,2795,2795,0
20230809,191400,1432653685,2795,2795,2795,2795,10816
20230809,191300,1432653685,2795,2795,2795,2795,0
20230809,191200,1432653685,2795,2795,2795,2795,0
20230809,191100,1432653685,2795,2795,2795,2795,0
20230809,191000,1432653685,2795,2795,2795,2795,0
20230809,190900,1432653685,2795,2795,2795,2795,0
20230809,190800,1432653685,2795,2795,2795,2795,0
20230809,190700,1432653685,2795,2795,2795,2795,0
20230809,190600,1432653685,2795,2795,2795,2795,0
20230809,190500,1432653685,2795,2795,2795,2795,0
20230809,190400,1432653685,2795,2795,2795,2795,0
20230809,190300,1432653685,2795,2795,2795,2795,0
20230809,190200,1432653685,2795,2795,2795,2795,0
20230809,190100,1432653685,2795,2795,2795,2795,0
20230809,190000,1432653685,2795,2795,2795,2795,0
20230809,185900,1432653685,2795,2795,2795,2795,0
20230809,185800,1432653685,2795,2795,2795,2795,0
20230809,185700,1432653685,2795,2795,2795,2795,0
20230809,185600,1432653685,2795,2795,2795,2795,0
20230809,185500,1432653685,2795,2795,2795,2795,0
20230809,185400,1432653685,2795,2795,2795,2795,0
20230809,185300,1432653685,2795,2795,2795,2795,0
20230809,185200,1432653685,2795,2795,2795,2795,0
20230809,185100,1432653685,2795,2795,2795,2795,0
20230809,185000,1432653685,2795,2795,2795,2795,0
20230809,184900,1432653685,2795,2795,2795,2795,0
20230809,184800,1432653685,2795,2795,2795,2795,0
20230809,184700,1432653685,2795,2795,2795,2795,0
20230809,184600,1432653685,2795,2795,2795,2795,0
20230809,184500,1432653685,2795,2795,2795,2795,0
20230809,184400,1432653685,2795,2795,2795,2795,10816
20230809,184300,1432653685,2795,2795,2795,2795,0
20230809,184200,1432653685,2795,2795,2795,2795,0
20230809,184100,1432653685,2795,2795,2795,2795,0
20230809,184000,1432653685,2795,2795,2795,2795,0
20230809,183900,1432653685,2795,2795,2795,2795,0
20230809,183800,1432653685,2795,2795,2795,2795,0
20230809,183700,1432653685,2795,2795,2795,2795,0
20230809,183600,1432653685,2795,2795,2795,2795,0
20230809,183500,1432653685,2795,2795,2795,2795,0
20230809,183400,1432653685,2795,2795,2795,2795,0
20230809,183300,1432653685,2795,2795,2795,2795,0
20230809,183200,1432653685,2795,2795,2795,2795,0
20230809,183100,1432653685,2795,2795,2795,2795,0
20230809,183000,1432653685,2795,2795,2795,2795,0
20230809,182900,1432653685,2795,2795,2795,2795,0
20230809,182800,1432653685,2795,2795,2795,2795,0
20230809,182700,1432653685,2795,2795,2795,2795,0
20230809,182600,1432653685,2795,2795,2795,2795,0
20230809,182500,1432653685,2795,2795,2795,2795,0
20230809,182400,1432653685,2795,2795,2795,2795,0
20230809,182300,1432653685,2795,2795,2795,2795,0
20230809,182200,1432653685,2795,2795,2795,2795,0
20230809,182100,1432653685,2795,2795,2795,2795,0
20230809,182000,1432653685,2795,2795,2795,2795,0
20230809,181900,1432653685,2795,2795,2795,2795,0
20230809,181800,1432653685,2795,2795,2795,2795,0
20230809,181700,1432653685,2795,2795,2795,2795,0
20230809,181600,1432653685,2795,2795,2795,2795,0
20230809,181500,1432653685,2795,2795,2795,2795,0
20230809,181400,1432653685,2795,2795,2795,2795,10816
20230809,181300,1432653685,2795,2795,2795,2795,0
20230809,181200,1432653685,2795,2795,2795,2795,0
20230809,181100,1432653685,2795,2795,2795,2795,0
20230809,181000,1432653685,2795,2795,2795,2795,0
20230809,180900,1432653685,2795,2795,2795,2795,0
20230809,180800,1432653685,2795,2795,2795,2795,0
20230809,180700,1432653685,2795,2795,2795,2795,0
20230809,180600,1432653685,2795,2795,2795,2795,0
20230809,180500,1432653685,2795,2795,2795,2795,0
20230809,180400,1432653685,2795,2795,2795,2795,0
20230809,180300,1432653685,2795,2795,2795,2795,0
20230809,180200,1432653685,2795,2795,2795,2795,0
20230809,180100,1432653685,2795,2795,2795,2795,0
20230809,180000,1432653685,2795,2795,2795,2795,0
20230809,175900,1432653685,2795,2795,2795,2795,0
20230809,175800,1432653685,2795,2795,2795,2795,0
20230809,175700,1432653685,2795,2795,2795,2795,0
20230809,175600,1432653685,2795,2795,2795,2795,0
20230809,175500,1432653685,2795,2795,2795,2795,0
20230809,175400,1432653685,2795,2795,2795,2795,0
20230809,175300,1432653685,2795,2795,2795,2795,0
20230809,175200,1432653685,2795,2795,2795,2795,0
20230809,175100,1432653685,2795,2795,2795,2795,0
20230809,175000,1432653685,2795,2795,2795,2795,0
20230809,174900,1432653685,2795,2795,2795,2795,0
20230809,174800,1432653685,2795,2795,2795,2795,0
20230809,174700,1432653685,2795,2795,2795,2795,0
20230809,174600,1432653685,2795,2795,2795,2795,0
20230809,174500,1432653685,2795,2795,2795,2795,0
20230809,174400,1432653685,2795,2795,2795,2795,10816
20230809,174300,1432653685,2795,2795,2795,2795,0
20230809,174200,1432653685,2795,2795,2795,2795,0
20230809,174100,1432653685,2795,2795,2795,2795,0
20230809,174000,1432653685,2795,2795,2795,2795,0
20230809,173900,1432653685,2795,2795,2795,2795,0
20230809,173800,1432653685,2795,2795,2795,2795,0
20230809,173700,1432653685,2795,2795,2795,2795,0
20230809,173600,1432653685,2795,2795,2795,2795,0
20230809,173500,1432653685,2795,2795,2795,2795,0
20230809,173400,1432653685,2795,2795,2795,2795,0
20230809,173300,1432653685,2795,2795,2795,2795,0
20230809,173200,1432653685,2795,2795,2795,2795,0
20230809,173100,1432653685,2795,2795,2795,2795,0
20230809,173000,1432653685,2795,2795,2795,2795,0
20230809,172900,1432653685,2795,2795,2795,2795,0
20230809,172800,1432653685,2795,2795,2795,2795,0
20230809,172700,1432653685,2795,2795,2795,2795,0
20230809,172600,1432653685,2795,2795,2795,2795,0
20230809,172500,1432653685,2795,2795,2795,2795,0
20230809,172400,1432653685,2795,2795,2795,2795,0
20230809,172300,1432653685,2795,2795,2795,2795,0
20230809,172200,1432653685,2795,2795,2795,2795,0
20230809,172100,1432653685,2795,2795,2795,2795,0
20230809,172000,1432653685,2795,2795,2795,2795,0
20230809,171900,1432653685,2795,2795,2795,2795,0
20230809,171800,1432653685,2795,2795,2795,2795,0
20230809,171700,1432653685,2795,2795,2795,2795,0
20230809,171600,1432653685,2795,2795,2795,2795,0
20230809,171500,1432653685,2795,2795,2795,2795,0
20230809,171400,1432653685,2795,2795,2795,2795,10816
20230809,171300,1432653685,2795,2795,2795,2795,0
20230809,171200,1432653685,2795,2795,2795,2795,0
20230809,171100,1432653685,2795,2795,2795,2795,0
20230809,171000,1432653685,2795,2795,2795,2795,0
20230809,170900,1432653685,2795,2795,2795,2795,0
20230809,170800,1432653685,2795,2795,2795,2795,0
20230809,170700,1432653685,2795,2795,2795,2795,0
20230809,170600,1432653685,2795,2795,2795,2795,0
20230809,170500,1432653685,2795,2795,2795,2795,0
20230809,170400,1432653685,2795,2795,2795,2795,0
20230809,170300,1432653685,2795,2795,2795,2795,0
20230809,170200,1432653685,2795,2795,2795,2795,0
20230809,170100,1432653685,2795,2795,2795,2795,0
20230809,170000,1432653685,2795,2795,2795,2795,0
20230809,165900,1432653685,2795,2795,2795,2795,0
20230809,165800,1432653685,2795,2795,2795,2795,0
20230809,165700,1432653685,2795,2795,2795,2795,0
20230809,165600,1432653685,2795,2795,2795,2795,0
20230809,165500,1432653685,2795,2795,2795,2795,0
20230809,165400,1432653685,2795,2795,2795,2795,0
20230809,165300,1432653685,2795,2795,2795,2795,0
20230809,165200,1432653685,2795,2795,2795,2795,0
20230809,165100,1432653685,2795,2795,2795,2795,0
20230809,165000,1432653685,2795,2795,2795,2795,0
20230809,164900,1432653685,2795,2795,2795,2795,0
20230809,164800,1432653685,2795,2795,2795,2795,0
20230809,164700,1432653685,2795,2795,2795,2795,0
20230809,164600,1432653685,2795,2795,2795,2795,0
20230809,164500,1432653685,2795,2795,2795,2795,0
20230809,164400,1432653685,2795,2795,2795,2795,10816
20230809,164300,1432653685,2795,2795,2795,2795,0
20230809,164200,1432653685,2795,2795,2795,2795,0
20230809,164100,1432653685,2795,2795,2795,2795,0
20230809,164000,1432653685,2795,2795,2795,2795,0
20230809,163900,1432653685,2795,2795,2795,2795,0
20230809,163800,1432653685,2795,2795,2795,2795,0
20230809,163700,1432653685,2795,2795,2795,2795,0
20230809,163600,1432653685,2795,2795,2795,2795,0
20230809,163500,1432653685,2795,2795,2795,2795,0
20230809,163400,1432653685,2795,2795,2795,2795,0
20230809,163300,1432653685,2795,2795,2795,2795,0
20230809,163200,1432653685,2795,2795,2795,2795,0
20230809,163100,1432653685,2795,2795,2795,2795,0
20230809,163000,1432653685,2795,2795,2795,2795,0
20230809,162900,1432653685,2795,2795,2795,2795,0
20230809,162800,1432653685,2795,2795,2795,2795,0
20230809,162700,1432653685,2795,2795,2795,2795,0
20230809,162600,1432653685,2795,2795,2795,2795,0
20230809,162500,1432653685,2795,2795,2795,2795,0
20230809,162400,1432653685,2795,2795,2795,2795,0
20230809,162300,1432653685,2795,2795,2795,2795,0
20230809,162200,1432653685,2795,2795,2795,2795,0
20230809,162100,1432653685,2795,2795,2795,2795,0
20230809,162000,1432653685,2795,2795,2795,2795,0
20230809,161900,1432653685,2795,2795,2795,2795,0
20230809,161800,1432653685,2795,2795,2795,2795,0
20230809,161700,1432653685,2795,2795,2795,2795,0
20230809,161600,1432653685,2795,2795,2795,2795,0
20230809,161500,1432653685,2795,2795,2795,2795,0
20230809,161400,1432653685,2795,2795,2795,2795,10816
20230809,161300,1432653685,2795,2795,2795,2795,0
20230809,161200,1432653685,2795,2795,2795,2795,0
20230809,161100,1432653685,2795,2795,2795,2795,0
20230809,161000,1432653685,2795,2795,2795,2795,0
20230809,160900,1432653685,2795,2795,2795,2795,0
20230809,160800,1432653685,2795,2795,2795,2795,0
20230809,160700,1432653685,2795,2795,2795,2795,0
20230809,160600,1432653685,2795,2795,2795,2795,0
20230809,160500,1432653685,2795,2795,2795,2795,0
20230809,160400,1432653685,2795,2795,2795,2795,0
20230809,160300,1432653685,2795,2795,2795,2795,0
20230809,160200,1432653685,2795,2795,2795,2795,0
20230809,160100,1432653685,2795,2795,2795,2795,0
20230809,160000,1432653685,2795,2795,2795,2795,0
20230809,155900,1432653685,2795,2795,2795,2795,0
20230809,155800,1432653685,2795,2795,2795,2795,0
20230809,155700,1432653685,2795,2795,2795,2795,0
20230809,155600,1432653685,2795,2795,2795,2795,0
20230809,155500,1432653685,2795,2795,2795,2795,0
20230809,155400,1432653685,2795,2795,2795,2795,0
20230809,155300,1432653685,2795,2795,2795,2795,0
20230809,155200,1432653685,2795,2795,2795,2795,0
20230809,155100,1432653685,2795,2795,2795,2795,0
20230809,155000,1432653685,2795,2795,2795,2795,0
20230809,154900,1432653685,2795,2795,2795,2795,0
20230809,154800,1432653685,2795,2795,2795,2795,0
20230809,154700,1432653685,2795,2795,2795,2795,0
20230809,154600,1432653685,2795,2795,2795,2795,0
20230809,154500,1432653685,2795,2795,2795,2795,0
20230809,154400,1432653685,2795,2795,2795,2795,10816
20230809,154300,1432653685,2795,2795,2795,2795,0
20230809,154200,1432653685,2795,2795,2795,2795,0
20230809,154100,1432653685,2795,2795,2795,2795,0
20230809,154000,1432653685,2795,2795,2795,2795,0
20230809,153900,1432653685,2795,2795,2795,2795,0
20230809,153800,1432653685,2795,2795,2795,2795,0
20230809,153700,1432653685,2795,2795,2795,2795,0
20230809,153600,1432653685,2795,2795,2795,2795,0
20230809,153500,1432653685,2795,2795,2795,2795,0
20230809,153400,1432653685,2795,2795,2795,2795,0
20230809,153300,1432653685,2795,2795,2795,2795,0
20230809,153200,1432653685,2795,2795,2795,2795,0
20230809,153100,1432653685,2795,2795,2795,2795,0
20230809,153000,1432653685,2795,2795,2795,2795,10816
20230809,152900,1402422965,2780,2780,2780,2780,0
20230809,152800,1402422965,2780,2780,2780,2780,0
20230809,152700,1402422965,2780,2780,2780,2780,0
20230809,152600,1402422965,2780,2780,2780,2780,0
20230809,152500,1402422965,2780,2780,2780,2780,0
20230809,152400,1402422965,2780,2780,2780,2780,0
20230809,152300,1402422965,2780,2780,2780,2780,0
20230809,152200,1402422965,2780,2780,2780,2780,0
20230809,152100,1402422965,2780,2780,2780,2780,0
20230809,152000,1402422965,2780,2780,2780,2780,0
20230809,151900,1402422965,2780,2780,2780,2780,105
20230809,151800,1402131065,2780,2780,2790,2780,4766
20230809,151700,1388858900,2780,2785,2785,2780,215
20230809,151600,1388261180,2785,2775,2785,2775,6714
20230809,151500,1369600460,2775,2775,2775,2775,4
20230809,151400,1369589360,2775,2775,2775,2775,1077
20230809,151300,1366600685,2775,2780,2780,2775,81
20230809,151200,1366375560,2785,2785,2785,2785,291
20230809,151100,1365565125,2785,2785,2785,2785,11
20230809,151000,1365534490,2780,2785,2785,2780,702
20230809,150900,1363582925,2780,2790,2790,2780,663
20230809,150800,1361734015,2790,2790,2790,2790,21
20230809,150700,1361675425,2785,2780,2785,2780,1118
20230809,150600,1358565785,2780,2780,2780,2780,501
20230809,150500,1357173005,2775,2760,2775,2760,407
20230809,150400,1356045185,2760,2775,2775,2760,6525
20230809,150300,1338024505,2775,2765,2780,2760,4708
20230809,150200,1325002480,2765,2780,2780,2765,4337
20230809,150100,1312998230,2780,2780,2780,2780,0
20230809,150000,1312998230,2780,2775,2780,2775,4514
20230809,145900,1300450880,2775,2775,2775,2770,228
20230809,145800,1299818200,2775,2775,2775,2775,412
20230809,145700,1298674900,2780,2775,2780,2775,1035
20230809,145600,1295800685,2775,2770,2775,2770,261
20230809,145500,1295076450,2770,2765,2770,2765,1954
20230809,145400,1289672680,2760,2770,2770,2760,7319
20230809,145300,1269434520,2770,2775,2775,2770,3685
20230809,145200,1259221845,2780,2775,2780,2775,4063
20230809,145100,1247947015,2775,2775,2775,2775,871
20230809,145000,1245529990,2775,2780,2780,2775,1002
20230809,144900,1242749430,2775,2775,2780,2775,19
20230809,144800,1242696700,2780,2780,2780,2780,0
20230809,144700,1242696700,2780,2780,2780,2780,0
20230809,144600,1242696700,2780,2780,2780,2780,1
20230809,144500,1242693920,2775,2780,2780,2775,1409
20230809,144400,1238782595,2780,2780,2780,2780,1
20230809,144300,1238779815,2770,2770,2780,2770,7439
20230809,144200,1218123820,2770,2775,2775,2770,408
20230809,144100,1216993620,2775,2775,2775,2775,24
20230809,144000,1216927020,2775,2775,2775,2770,189
20230809,143900,1216403440,2770,2770,2770,2770,10
20230809,143800,1216375740,2770,2770,2770,2770,0
20230809,143700,1216375740,2770,2770,2770,2770,142
20230809,143600,1215982400,2770,2770,2770,2770,201
20230809,143500,1215425630,2770,2770,2770,2770,19
20230809,143400,1215373000,2770,2775,2775,2770,612
20230809,143300,1213675305,2770,2770,2770,2770,4
20230809,143200,1213664225,2770,2770,2770,2770,442
20230809,143100,1212439885,2770,2770,2770,2770,800
20230809,143000,1210223885,2770,2770,2770,2770,1556
20230809,142900,1205913765,2770,2770,2770,2770,100
20230809,142800,1205636765,2775,2775,2775,2775,0
20230809,142700,1205636765,2775,2765,2775,2765,1801
20230809,142600,1200648990,2775,2775,2775,2770,207
20230809,142500,1200074600,2775,2775,2775,2775,84
20230809,142400,1199841500,2775,2775,2775,2775,0
20230809,142300,1199841500,2775,2775,2775,2775,600
20230809,142200,1198176500,2765,2765,2765,2765,100
20230809,142100,1197900000,2780,2765,2780,2765,811
20230809,142000,1195657570,2765,2765,2765,2765,0
20230809,141900,1195657570,2765,2765,2765,2765,1
20230809,141800,1195654805,2765,2775,2775,2765,205
20230809,141700,1195085960,2775,2775,2775,2775,584
20230809,141600,1193465360,2755,2755,2755,2755,100
20230809,141500,1193189860,2755,2760,2760,2755,5000
20230809,141400,1179408150,2775,2775,2775,2775,14
20230809,141300,1179369300,2780,2780,2780,2780,181
20230809,141200,1178866120,2780,2770,2780,2770,1305
20230809,141100,1175238370,2780,2780,2780,2780,500
20230809,141000,1173848370,2755,2765,2765,2755,10468
20230809,140900,1144977035,2760,2765,2765,2760,3448
20230809,140800,1135460305,2765,2770,2770,2765,13047
20230809,140700,1099366605,2775,2775,2775,2775,1
20230809,140600,1099363830,2770,2770,2780,2770,242
20230809,140500,1098693190,2770,2770,2770,2770,0
20230809,140400,1098693190,2770,2770,2770,2770,2098
20230809,140300,1092881730,2780,2785,2785,2775,511
20230809,140200,1091461195,2785,2780,2785,2770,3755
20230809,140100,1081038770,2780,2780,2780,2780,200
20230809,140000,1080482770,2780,2780,2780,2780,0
20230809,135900,1080482770,2780,2780,2780,2780,156
20230809,135800,1080049090,2770,2775,2775,2770,368
20230809,135700,1079029520,2775,2775,2775,2775,190
20230809,135600,1078502270,2770,2775,2775,2770,1054
20230809,135500,1075582420,2775,2775,2775,2775,20
20230809,135400,1075526920,2770,2775,2775,2770,1750
20230809,135300,1070670920,2770,2770,2770,2770,750
20230809,135200,1068593420,2770,2770,2770,2770,0
20230809,135100,1068593420,2770,2770,2770,2770,100
20230809,135000,1068316420,2770,2770,2770,2770,47
20230809,134900,1068186230,2775,2775,2775,2775,39
20230809,134800,1068078005,2775,2775,2775,2775,103
20230809,134700,1067792180,2770,2770,2770,2770,0
20230809,134600,1067792180,2770,2770,2770,2770,1058
20230809,134500,1064861520,2770,2775,2775,2770,1305
20230809,134400,1061246665,2770,2775,2775,2770,2870
20230809,134300,1053296435,2775,2780,2780,2775,12
20230809,134200,1053263100,2770,2770,2770,2770,0
20230809,134100,1053263100,2770,2775,2775,2770,6241
20230809,134000,1035963905,2775,2775,2775,2775,181
20230809,133900,1035461630,2775,2775,2775,2775,275
20230809,133800,1034698505,2775,2775,2775,2775,200
20230809,133700,1034143505,2775,2775,2775,2775,100
20230809,133600,1033866005,2775,2775,2775,2775,770
20230809,133500,1031729255,2775,2775,2775,2775,0
20230809,133400,1031729255,2775,2780,2780,2775,600
20230809,133300,1030064230,2775,2775,2775,2775,74
20230809,133200,1029858880,2770,2770,2770,2770,0
20230809,133100,1029858880,2770,2770,2775,2770,743
20230809,133000,1027800265,2765,2765,2765,2765,0
20230809,132900,1027800265,2765,2765,2765,2765,0
20230809,132800,1027800265,2765,2770,2770,2765,22542
20230809,132700,965399180,2770,2775,2775,2770,1005
20230809,132600,962610875,2775,2775,2775,2775,310
20230809,132500,961750625,2775,2780,2780,2775,12438
20230809,132400,927231565,2780,2780,2780,2780,0
20230809,132300,927231565,2780,2780,2780,2780,38
20230809,132200,927125925,2780,2780,2780,2780,4300
20230809,132100,915171925,2780,2780,2780,2780,6649
20230809,132000,896687705,2780,2785,2785,2780,763
20230809,131900,894562805,2785,2785,2785,2785,116
20230809,131800,894239745,2785,2785,2785,2785,143
20230809,131700,893841490,2785,2785,2785,2780,214
20230809,131600,893246285,2780,2785,2785,2780,550
20230809,131500,891717035,2785,2785,2785,2785,747
20230809,131400,889636640,2785,2785,2785,2785,500
20230809,131300,888244140,2785,2785,2785,2785,0
20230809,131200,888244140,2785,2785,2785,2785,558
20230809,131100,886690110,2790,2790,2790,2790,0
20230809,131000,886690110,2790,2790,2790,2790,0
20230809,130900,886690110,2790,2790,2790,2790,133
20230809,130800,886319040,2790,2795,2795,2790,12
20230809,130700,886285505,2795,2795,2795,2795,11
20230809,130600,886254760,2800,2795,2800,2795,11
20230809,130500,886224010,2800,2800,2800,2800,4
20230809,130400,886212810,2800,2800,2800,2800,0
20230809,130300,886212810,2800,2800,2800,2800,10
20230809,130200,886184810,2800,2800,2800,2800,0
20230809,130100,886184810,2800,2800,2800,2800,10
20230809,130000,886156810,2790,2790,2790,2790,155
20230809,125900,885724360,2800,2800,2800,2795,651
20230809,125800,883904555,2795,2795,2800,2795,61
20230809,125700,883734055,2800,2800,2800,2800,0
20230809,125600,883734055,2800,2800,2800,2800,1
20230809,125500,883731255,2785,2785,2785,2785,364
20230809,125400,882717515,2785,2780,2785,2780,70
20230809,125300,882522810,2780,2780,2780,2780,51
20230809,125200,882381030,2780,2780,2780,2780,498
20230809,125100,880996590,2780,2780,2780,2780,502
20230809,125000,879601030,2780,2780,2780,2780,68
20230809,124900,879411990,2780,2785,2785,2780,52
20230809,124800,879267420,2785,2785,2785,2785,563
20230809,124700,877699465,2785,2785,2785,2785,1
20230809,124600,877696680,2800,2785,2800,2785,147
20230809,124500,877285980,2785,2785,2785,2785,407
20230809,124400,876152485,2785,2785,2785,2785,304
20230809,124300,875305845,2785,2785,2785,2785,115
20230809,124200,874985570,2785,2785,2785,2785,16
20230809,124100,874941010,2785,2785,2785,2785,263
20230809,124000,874208555,2785,2785,2785,2785,178
20230809,123900,873712825,2785,2775,2785,2775,31
20230809,123800,873626500,2775,2775,2775,2775,1425
20230809,123700,869672125,2775,2780,2780,2775,2347
20230809,123600,863158645,2775,2780,2780,2775,975
20230809,123500,860452895,2780,2780,2780,2780,101
20230809,123400,860172115,2795,2795,2795,2795,2
20230809,123300,860166525,2800,2800,2800,2800,769
20230809,123200,858013325,2800,2800,2800,2800,250
20230809,123100,857313325,2780,2780,2780,2780,100
20230809,123000,857035325,2780,2780,2780,2780,326
20230809,122900,856129045,2780,2780,2780,2780,1000
20230809,122800,853349045,2780,2780,2780,2780,3408
20230809,122700,843874805,2800,2785,2800,2780,526
20230809,122600,842409265,2780,2780,2780,2780,1111
20230809,122500,839320685,2780,2780,2780,2780,1012
20230809,122400,836507325,2780,2790,2790,2780,871
20230809,122300,834079245,2795,2795,2795,2795,0
20230809,122200,834079245,2795,2795,2795,2795,0
20230809,122100,834079245,2795,2795,2795,2795,10
20230809,122000,834051295,2795,2795,2795,2795,10
20230809,121900,834023345,2795,2795,2795,2795,0
20230809,121800,834023345,2795,2795,2795,2795,360
20230809,121700,833017145,2795,2795,2795,2795,0
20230809,121600,833017145,2795,2795,2795,2795,52
20230809,121500,832871805,2780,2785,2785,2780,51
20230809,121400,832730000,2780,2780,2780,2780,716
20230809,121300,830739520,2780,2785,2785,2780,28000
20230809,121200,752897770,2780,2780,2780,2780,0
20230809,121100,752897770,2780,2785,2785,2780,15070
20230809,121000,710981175,2785,2790,2790,2785,8000
20230809,120900,688690965,2790,2790,2790,2790,0
20230809,120800,688690965,2790,2790,2790,2790,956
20230809,120700,686023725,2800,2800,2800,2800,7
20230809,120600,686004125,2790,2795,2795,2790,4128
20230809,120500,674486605,2795,2795,2795,2795,70
20230809,120400,674290955,2795,2795,2795,2795,0
20230809,120300,674290955,2795,2800,2800,2795,417
20230809,120200,673125355,2800,2800,2800,2800,1
20230809,120100,673122555,2800,2800,2800,2800,520
20230809,120000,671666555,2800,2800,2800,2800,7
20230809,115900,671646955,2800,2800,2800,2800,0
20230809,115800,671646955,2800,2800,2800,2800,1001
20230809,115700,668844155,2800,2805,2805,2800,1652
20230809,115600,664217155,2810,2810,2810,2810,0
20230809,115500,664217155,2810,2820,2820,2810,1025
20230809,115400,661336855,2825,2825,2825,2825,0
20230809,115300,661336855,2825,2815,2825,2810,1248
20230809,115200,657829755,2820,2820,2820,2820,0
20230809,115100,657829755,2820,2825,2825,2820,1162
20230809,115000,654552810,2825,2825,2825,2825,1
20230809,114900,654549985,2820,2820,2820,2820,574
20230809,114800,652931305,2820,2820,2820,2820,368
20230809,114700,651893545,2820,2815,2820,2815,66
20230809,114600,651707520,2820,2815,2820,2815,890
20230809,114500,649199240,2815,2815,2815,2815,202
20230809,114400,648630610,2815,2815,2815,2815,0
20230809,114300,648630610,2815,2815,2815,2815,1
20230809,114200,648627795,2810,2810,2810,2810,14
20230809,114100,648588455,2810,2810,2810,2810,121
20230809,114000,648248445,2810,2810,2810,2810,3
20230809,113900,648240015,2810,2815,2815,2810,1384
20230809,113800,644350135,2820,2815,2820,2815,2601
20230809,113700,637017815,2820,2820,2820,2820,2001
20230809,113600,631374995,2820,2820,2820,2820,0
20230809,113500,631374995,2820,2820,2820,2820,9
20230809,113400,631349615,2820,2820,2820,2820,5
20230809,113300,631335515,2820,2820,2820,2820,3
20230809,113200,631327055,2815,2820,2820,2815,620
20230809,113100,629580340,2820,2820,2820,2820,82
20230809,113000,629349100,2815,2815,2815,2815,1452
20230809,112900,625261720,2810,2810,2810,2810,4198
20230809,112800,613465340,2805,2805,2805,2805,431
20230809,112700,612256385,2805,2810,2810,2805,565
20230809,112600,610670730,2810,2810,2810,2810,1
20230809,112500,610667920,2800,2800,2800,2800,0
20230809,112400,610667920,2800,2805,2810,2800,1121
20230809,112300,607518415,2810,2810,2810,2810,0
20230809,112200,607518415,2810,2810,2810,2810,164
20230809,112100,607057575,2810,2810,2810,2810,100
20230809,112000,606776575,2810,2795,2810,2795,8623
20230809,111900,582637380,2790,2790,2790,2790,0
20230809,111800,582637380,2790,2790,2790,2790,9
20230809,111700,582612270,2790,2790,2790,2790,1001
20230809,111600,579819480,2780,2780,2780,2780,0
20230809,111500,579819480,2780,2785,2785,2780,373
20230809,111400,578781035,2780,2780,2780,2780,0
20230809,111300,578781035,2780,2780,2780,2780,120
20230809,111200,578447435,2780,2780,2780,2780,0
20230809,111100,578447435,2780,2780,2780,2780,53
20230809,111000,578300095,2800,2800,2800,2800,0
20230809,110900,578300095,2800,2800,2800,2800,255
20230809,110800,577586095,2780,2780,2780,2780,0
20230809,110700,577586095,2780,2780,2780,2780,0
20230809,110600,577586095,2780,2780,2780,2780,260
20230809,110500,576863295,2780,2780,2780,2780,793
20230809,110400,574658755,2775,2775,2775,2775,899
20230809,110300,572164030,2775,2775,2775,2775,9
20230809,110200,572139055,2775,2775,2775,2775,100
20230809,110100,571861555,2780,2780,2780,2780,64
20230809,110000,571683635,2780,2780,2780,2780,200
20230809,105900,571127635,2770,2770,2770,2770,1166
20230809,105800,567897815,2770,2770,2770,2770,0
20230809,105700,567897815,2770,2775,2775,2770,1036
20230809,105600,565023925,2780,2780,2780,2780,604
20230809,105500,563344805,2780,2780,2780,2780,364
20230809,105400,562332885,2780,2780,2780,2780,318
20230809,105300,561448845,2780,2780,2780,2780,200
20230809,105200,560892845,2780,2780,2780,2780,410
20230809,105100,559753045,2780,2780,2780,2780,110
20230809,105000,559447245,2775,2775,2775,2775,812
20230809,104900,557193945,2775,2775,2775,2775,523
20230809,104800,555742620,2775,2775,2775,2775,0
20230809,104700,555742620,2775,2780,2780,2775,946
20230809,104600,553115605,2780,2780,2780,2780,1
20230809,104500,553112825,2780,2780,2780,2775,239
20230809,104400,552448600,2780,2785,2785,2780,164
20230809,104300,551992675,2775,2775,2775,2775,0
20230809,104200,551992675,2775,2775,2775,2775,0
20230809,104100,551992675,2775,2790,2795,2775,7924
20230809,104000,529964880,2790,2790,2790,2790,1299
20230809,103900,526340670,2790,2795,2800,2790,2924
20230809,103800,518182240,2795,2790,2795,2790,628
20230809,103700,516429535,2790,2790,2790,2790,2
20230809,103600,516423955,2795,2790,2795,2790,101
20230809,103500,516142160,2790,2790,2790,2790,230
20230809,103400,515500460,2790,2790,2790,2790,261
20230809,103300,514772270,2790,2790,2790,2790,11568
20230809,103200,482497550,2790,2795,2795,2790,709
20230809,103100,480518940,2795,2800,2800,2795,10127
20230809,103000,452212970,2800,2800,2800,2800,1000
20230809,102900,449412970,2800,2800,2800,2800,10
20230809,102800,449384970,2800,2800,2800,2800,167
20230809,102700,448917370,2800,2800,2800,2800,678
20230809,102600,447018970,2800,2800,2800,2800,650
20230809,102500,445198970,2800,2800,2800,2800,0
20230809,102400,445198970,2800,2800,2800,2800,0
20230809,102300,445198970,2800,2810,2810,2800,8
20230809,102200,445176550,2810,2810,2810,2810,2
20230809,102100,445170930,2810,2800,2810,2800,2008
20230809,102000,439548450,2800,2800,2800,2800,2821
20230809,101900,431649650,2800,2800,2800,2800,0
20230809,101800,431649650,2800,2800,2800,2800,1
20230809,101700,431646850,2800,2810,2810,2800,32
20230809,101600,431557240,2810,2810,2810,2810,14
20230809,101500,431517900,2810,2810,2810,2810,100
20230809,101400,431236900,2810,2810,2810,2810,0
20230809,101300,431236900,2810,2810,2810,2800,206
20230809,101200,430658540,2810,2800,2810,2800,357
20230809,101100,429655870,2800,2800,2800,2800,10
20230809,101000,429627870,2800,2800,2800,2800,10498
20230809,100900,400233470,2795,2795,2800,2795,1026
20230809,100800,397365660,2795,2795,2795,2795,352
20230809,100700,396381820,2800,2800,2800,2800,662
20230809,100600,394528220,2800,2800,2800,2800,1622
20230809,100500,389986620,2800,2800,2800,2800,0
20230809,100400,389986620,2800,2800,2800,2800,1083
20230809,100300,386954220,2800,2800,2800,2800,1127
20230809,100200,383798620,2800,2795,2810,2795,520
20230809,100100,382342765,2795,2800,2800,2795,282
20230809,100000,381553920,2800,2790,2800,2790,1377
20230809,095900,377712040,2790,2790,2790,2790,1128
20230809,095800,374564920,2790,2790,2790,2790,1372
20230809,095700,370737040,2790,2800,2800,2790,1012
20230809,095600,367911975,2800,2800,2800,2800,1500
20230809,095500,363711975,2815,2815,2815,2815,0
20230809,095400,363711975,2815,2815,2815,2815,338
20230809,095300,362760505,2815,2805,2815,2805,2
20230809,095200,362754885,2805,2815,2815,2805,13
20230809,095100,362718320,2820,2810,2820,2805,142
20230809,095000,362319710,2805,2800,2805,2800,3559
20230809,094900,352344740,2795,2785,2795,2785,4521
20230809,094800,339714385,2785,2785,2785,2785,1
20230809,094700,339711600,2780,2775,2780,2775,4173
20230809,094600,328127500,2775,2775,2775,2775,1
20230809,094500,328124725,2770,2770,2770,2770,378
20230809,094400,327077665,2770,2780,2780,2770,154
20230809,094300,326650300,2780,2780,2780,2780,380
20230809,094200,325593900,2780,2775,2780,2775,1278
20230809,094100,322047445,2775,2775,2775,2775,11
20230809,094000,322016920,2775,2770,2775,2770,1382
20230809,093900,318188280,2775,2775,2775,2775,2105
20230809,093800,312346905,2775,2775,2780,2775,1157
20230809,093700,309136115,2780,2790,2790,2780,21
20230809,093600,309077675,2795,2790,2795,2790,51
20230809,093500,308935380,2795,2795,2795,2785,8
20230809,093400,308913060,2795,2780,2795,2775,1406
20230809,093300,305009885,2795,2780,2795,2780,211
20230809,093200,304420155,2775,2790,2790,2775,530
20230809,093100,302948955,2795,2795,2795,2775,208
20230809,093000,302371365,2795,2790,2795,2775,2772
20230809,092900,294651855,2795,2795,2795,2795,990
20230809,092800,291884805,2795,2790,2795,2785,1334
20230809,092700,288166665,2785,2780,2785,2780,556
20230809,092600,286619490,2780,2780,2780,2780,553
20230809,092500,285082150,2775,2780,2780,2775,1070
20230809,092400,282111395,2780,2780,2780,2775,366
20230809,092300,281094705,2780,2760,2780,2760,754
20230809,092200,279009975,2760,2770,2770,2760,5725
20230809,092100,263189225,2775,2770,2775,2770,211
20230809,092000,262603725,2765,2760,2765,2760,1005
20230809,091900,259829900,2760,2770,2780,2760,12317
20230809,091800,225770395,2770,2775,2785,2770,2761
20230809,091700,218114340,2775,2790,2790,2775,224
20230809,091600,217492110,2780,2790,2790,2775,1156
20230809,091500,214278535,2775,2775,2775,2775,2413
20230809,091400,207582460,2770,2770,2800,2770,3205
20230809,091300,198654805,2770,2800,2800,2770,1198
20230809,091200,195315115,2800,2780,2800,2765,7002
20230809,091100,175865025,2800,2775,2800,2770,10542
20230809,091000,146523120,2775,2780,2785,2770,4749
20230809,090900,133349935,2770,2780,2780,2770,2451
20230809,090800,126550570,2780,2795,2800,2775,2439
20230809,090700,119732245,2795,2780,2795,2770,8056
20230809,090600,97308115,2780,2795,2795,2780,5212
20230809,090500,82800720,2785,2790,2795,2785,672
20230809,090400,80927145,2785,2795,2795,2785,2111
20230809,090300,75036765,2795,2790,2795,2790,4510
20230809,090200,62450175,2790,2810,2810,2790,1819
20230809,090100,57374055,2810,2790,2810,2790,594
20230809,090000,55714345,2790,2810,2810,2760,19909