stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191400,1360810070,2560,2560,2560,2560,21564
20230809,191300,1360810070,2560,2560,2560,2560,0
20230809,191200,1360810070,2560,2560,2560,2560,0
20230809,191100,1360810070,2560,2560,2560,2560,0
20230809,191000,1360810070,2560,2560,2560,2560,0
20230809,190900,1360810070,2560,2560,2560,2560,0
20230809,190800,1360810070,2560,2560,2560,2560,0
20230809,190700,1360810070,2560,2560,2560,2560,0
20230809,190600,1360810070,2560,2560,2560,2560,0
20230809,190500,1360810070,2560,2560,2560,2560,0
20230809,190400,1360810070,2560,2560,2560,2560,0
20230809,190300,1360810070,2560,2560,2560,2560,0
20230809,190200,1360810070,2560,2560,2560,2560,0
20230809,190100,1360810070,2560,2560,2560,2560,0
20230809,190000,1360810070,2560,2560,2560,2560,0
20230809,185900,1360810070,2560,2560,2560,2560,0
20230809,185800,1360810070,2560,2560,2560,2560,0
20230809,185700,1360810070,2560,2560,2560,2560,0
20230809,185600,1360810070,2560,2560,2560,2560,0
20230809,185500,1360810070,2560,2560,2560,2560,0
20230809,185400,1360810070,2560,2560,2560,2560,0
20230809,185300,1360810070,2560,2560,2560,2560,0
20230809,185200,1360810070,2560,2560,2560,2560,0
20230809,185100,1360810070,2560,2560,2560,2560,0
20230809,185000,1360810070,2560,2560,2560,2560,0
20230809,184900,1360810070,2560,2560,2560,2560,0
20230809,184800,1360810070,2560,2560,2560,2560,0
20230809,184700,1360810070,2560,2560,2560,2560,0
20230809,184600,1360810070,2560,2560,2560,2560,0
20230809,184500,1360810070,2560,2560,2560,2560,0
20230809,184400,1360810070,2560,2560,2560,2560,21564
20230809,184300,1360810070,2560,2560,2560,2560,0
20230809,184200,1360810070,2560,2560,2560,2560,0
20230809,184100,1360810070,2560,2560,2560,2560,0
20230809,184000,1360810070,2560,2560,2560,2560,0
20230809,183900,1360810070,2560,2560,2560,2560,0
20230809,183800,1360810070,2560,2560,2560,2560,0
20230809,183700,1360810070,2560,2560,2560,2560,0
20230809,183600,1360810070,2560,2560,2560,2560,0
20230809,183500,1360810070,2560,2560,2560,2560,0
20230809,183400,1360810070,2560,2560,2560,2560,0
20230809,183300,1360810070,2560,2560,2560,2560,0
20230809,183200,1360810070,2560,2560,2560,2560,0
20230809,183100,1360810070,2560,2560,2560,2560,0
20230809,183000,1360810070,2560,2560,2560,2560,0
20230809,182900,1360810070,2560,2560,2560,2560,0
20230809,182800,1360810070,2560,2560,2560,2560,0
20230809,182700,1360810070,2560,2560,2560,2560,0
20230809,182600,1360810070,2560,2560,2560,2560,0
20230809,182500,1360810070,2560,2560,2560,2560,0
20230809,182400,1360810070,2560,2560,2560,2560,0
20230809,182300,1360810070,2560,2560,2560,2560,0
20230809,182200,1360810070,2560,2560,2560,2560,0
20230809,182100,1360810070,2560,2560,2560,2560,0
20230809,182000,1360810070,2560,2560,2560,2560,0
20230809,181900,1360810070,2560,2560,2560,2560,0
20230809,181800,1360810070,2560,2560,2560,2560,0
20230809,181700,1360810070,2560,2560,2560,2560,0
20230809,181600,1360810070,2560,2560,2560,2560,0
20230809,181500,1360810070,2560,2560,2560,2560,0
20230809,181400,1360810070,2560,2560,2560,2560,21564
20230809,181300,1360810070,2560,2560,2560,2560,0
20230809,181200,1360810070,2560,2560,2560,2560,0
20230809,181100,1360810070,2560,2560,2560,2560,0
20230809,181000,1360810070,2560,2560,2560,2560,0
20230809,180900,1360810070,2560,2560,2560,2560,0
20230809,180800,1360810070,2560,2560,2560,2560,0
20230809,180700,1360810070,2560,2560,2560,2560,0
20230809,180600,1360810070,2560,2560,2560,2560,0
20230809,180500,1360810070,2560,2560,2560,2560,0
20230809,180400,1360810070,2560,2560,2560,2560,0
20230809,180300,1360810070,2560,2560,2560,2560,0
20230809,180200,1360810070,2560,2560,2560,2560,0
20230809,180100,1360810070,2560,2560,2560,2560,0
20230809,180000,1360810070,2560,2560,2560,2560,0
20230809,175900,1360810070,2560,2560,2560,2560,0
20230809,175800,1360810070,2560,2560,2560,2560,0
20230809,175700,1360810070,2560,2560,2560,2560,0
20230809,175600,1360810070,2560,2560,2560,2560,0
20230809,175500,1360810070,2560,2560,2560,2560,0
20230809,175400,1360810070,2560,2560,2560,2560,0
20230809,175300,1360810070,2560,2560,2560,2560,0
20230809,175200,1360810070,2560,2560,2560,2560,0
20230809,175100,1360810070,2560,2560,2560,2560,0
20230809,175000,1360810070,2560,2560,2560,2560,0
20230809,174900,1360810070,2560,2560,2560,2560,0
20230809,174800,1360810070,2560,2560,2560,2560,0
20230809,174700,1360810070,2560,2560,2560,2560,0
20230809,174600,1360810070,2560,2560,2560,2560,0
20230809,174500,1360810070,2560,2560,2560,2560,0
20230809,174400,1360810070,2560,2560,2560,2560,21564
20230809,174300,1360810070,2560,2560,2560,2560,0
20230809,174200,1360810070,2560,2560,2560,2560,0
20230809,174100,1360810070,2560,2560,2560,2560,0
20230809,174000,1360810070,2560,2560,2560,2560,0
20230809,173900,1360810070,2560,2560,2560,2560,0
20230809,173800,1360810070,2560,2560,2560,2560,0
20230809,173700,1360810070,2560,2560,2560,2560,0
20230809,173600,1360810070,2560,2560,2560,2560,0
20230809,173500,1360810070,2560,2560,2560,2560,0
20230809,173400,1360810070,2560,2560,2560,2560,0
20230809,173300,1360810070,2560,2560,2560,2560,0
20230809,173200,1360810070,2560,2560,2560,2560,0
20230809,173100,1360810070,2560,2560,2560,2560,0
20230809,173000,1360810070,2560,2560,2560,2560,0
20230809,172900,1360810070,2560,2560,2560,2560,0
20230809,172800,1360810070,2560,2560,2560,2560,0
20230809,172700,1360810070,2560,2560,2560,2560,0
20230809,172600,1360810070,2560,2560,2560,2560,0
20230809,172500,1360810070,2560,2560,2560,2560,0
20230809,172400,1360810070,2560,2560,2560,2560,0
20230809,172300,1360810070,2560,2560,2560,2560,0
20230809,172200,1360810070,2560,2560,2560,2560,0
20230809,172100,1360810070,2560,2560,2560,2560,0
20230809,172000,1360810070,2560,2560,2560,2560,0
20230809,171900,1360810070,2560,2560,2560,2560,0
20230809,171800,1360810070,2560,2560,2560,2560,0
20230809,171700,1360810070,2560,2560,2560,2560,0
20230809,171600,1360810070,2560,2560,2560,2560,0
20230809,171500,1360810070,2560,2560,2560,2560,0
20230809,171400,1360810070,2560,2560,2560,2560,21564
20230809,171300,1360810070,2560,2560,2560,2560,0
20230809,171200,1360810070,2560,2560,2560,2560,0
20230809,171100,1360810070,2560,2560,2560,2560,0
20230809,171000,1360810070,2560,2560,2560,2560,0
20230809,170900,1360810070,2560,2560,2560,2560,0
20230809,170800,1360810070,2560,2560,2560,2560,0
20230809,170700,1360810070,2560,2560,2560,2560,0
20230809,170600,1360810070,2560,2560,2560,2560,0
20230809,170500,1360810070,2560,2560,2560,2560,0
20230809,170400,1360810070,2560,2560,2560,2560,0
20230809,170300,1360810070,2560,2560,2560,2560,0
20230809,170200,1360810070,2560,2560,2560,2560,0
20230809,170100,1360810070,2560,2560,2560,2560,0
20230809,170000,1360810070,2560,2560,2560,2560,0
20230809,165900,1360810070,2560,2560,2560,2560,0
20230809,165800,1360810070,2560,2560,2560,2560,0
20230809,165700,1360810070,2560,2560,2560,2560,0
20230809,165600,1360810070,2560,2560,2560,2560,0
20230809,165500,1360810070,2560,2560,2560,2560,0
20230809,165400,1360810070,2560,2560,2560,2560,0
20230809,165300,1360810070,2560,2560,2560,2560,0
20230809,165200,1360810070,2560,2560,2560,2560,0
20230809,165100,1360810070,2560,2560,2560,2560,0
20230809,165000,1360810070,2560,2560,2560,2560,0
20230809,164900,1360810070,2560,2560,2560,2560,0
20230809,164800,1360810070,2560,2560,2560,2560,0
20230809,164700,1360810070,2560,2560,2560,2560,0
20230809,164600,1360810070,2560,2560,2560,2560,0
20230809,164500,1360810070,2560,2560,2560,2560,0
20230809,164400,1360810070,2560,2560,2560,2560,21564
20230809,164300,1360810070,2560,2560,2560,2560,0
20230809,164200,1360810070,2560,2560,2560,2560,0
20230809,164100,1360810070,2560,2560,2560,2560,0
20230809,164000,1360810070,2560,2560,2560,2560,0
20230809,163900,1360810070,2560,2560,2560,2560,0
20230809,163800,1360810070,2560,2560,2560,2560,0
20230809,163700,1360810070,2560,2560,2560,2560,0
20230809,163600,1360810070,2560,2560,2560,2560,0
20230809,163500,1360810070,2560,2560,2560,2560,0
20230809,163400,1360810070,2560,2560,2560,2560,0
20230809,163300,1360810070,2560,2560,2560,2560,0
20230809,163200,1360810070,2560,2560,2560,2560,0
20230809,163100,1360810070,2560,2560,2560,2560,0
20230809,163000,1360810070,2560,2560,2560,2560,0
20230809,162900,1360810070,2560,2560,2560,2560,0
20230809,162800,1360810070,2560,2560,2560,2560,0
20230809,162700,1360810070,2560,2560,2560,2560,0
20230809,162600,1360810070,2560,2560,2560,2560,0
20230809,162500,1360810070,2560,2560,2560,2560,0
20230809,162400,1360810070,2560,2560,2560,2560,0
20230809,162300,1360810070,2560,2560,2560,2560,0
20230809,162200,1360810070,2560,2560,2560,2560,0
20230809,162100,1360810070,2560,2560,2560,2560,0
20230809,162000,1360810070,2560,2560,2560,2560,0
20230809,161900,1360810070,2560,2560,2560,2560,0
20230809,161800,1360810070,2560,2560,2560,2560,0
20230809,161700,1360810070,2560,2560,2560,2560,0
20230809,161600,1360810070,2560,2560,2560,2560,0
20230809,161500,1360810070,2560,2560,2560,2560,0
20230809,161400,1360810070,2560,2560,2560,2560,21564
20230809,161300,1360810070,2560,2560,2560,2560,0
20230809,161200,1360810070,2560,2560,2560,2560,0
20230809,161100,1360810070,2560,2560,2560,2560,0
20230809,161000,1360810070,2560,2560,2560,2560,0
20230809,160900,1360810070,2560,2560,2560,2560,0
20230809,160800,1360810070,2560,2560,2560,2560,0
20230809,160700,1360810070,2560,2560,2560,2560,0
20230809,160600,1360810070,2560,2560,2560,2560,0
20230809,160500,1360810070,2560,2560,2560,2560,0
20230809,160400,1360810070,2560,2560,2560,2560,0
20230809,160300,1360810070,2560,2560,2560,2560,0
20230809,160200,1360810070,2560,2560,2560,2560,0
20230809,160100,1360810070,2560,2560,2560,2560,0
20230809,160000,1360810070,2560,2560,2560,2560,0
20230809,155900,1360810070,2560,2560,2560,2560,0
20230809,155800,1360810070,2560,2560,2560,2560,0
20230809,155700,1360810070,2560,2560,2560,2560,0
20230809,155600,1360810070,2560,2560,2560,2560,0
20230809,155500,1360810070,2560,2560,2560,2560,0
20230809,155400,1360810070,2560,2560,2560,2560,0
20230809,155300,1360810070,2560,2560,2560,2560,0
20230809,155200,1360810070,2560,2560,2560,2560,0
20230809,155100,1360810070,2560,2560,2560,2560,0
20230809,155000,1360810070,2560,2560,2560,2560,0
20230809,154900,1360810070,2560,2560,2560,2560,0
20230809,154800,1360810070,2560,2560,2560,2560,0
20230809,154700,1360810070,2560,2560,2560,2560,0
20230809,154600,1360810070,2560,2560,2560,2560,0
20230809,154500,1360810070,2560,2560,2560,2560,0
20230809,154400,1360810070,2560,2560,2560,2560,21564
20230809,154300,1360810070,2560,2560,2560,2560,0
20230809,154200,1360810070,2560,2560,2560,2560,0
20230809,154100,1360810070,2560,2560,2560,2560,0
20230809,154000,1360810070,2560,2560,2560,2560,0
20230809,153900,1360810070,2560,2560,2560,2560,0
20230809,153800,1360810070,2560,2560,2560,2560,0
20230809,153700,1360810070,2560,2560,2560,2560,0
20230809,153600,1360810070,2560,2560,2560,2560,0
20230809,153500,1360810070,2560,2560,2560,2560,0
20230809,153400,1360810070,2560,2560,2560,2560,0
20230809,153300,1360810070,2560,2560,2560,2560,0
20230809,153200,1360810070,2560,2560,2560,2560,0
20230809,153100,1360810070,2560,2560,2560,2560,0
20230809,153000,1360810070,2560,2560,2560,2560,21564
20230809,152900,1305606230,2570,2570,2570,2570,0
20230809,152800,1305606230,2570,2570,2570,2570,0
20230809,152700,1305606230,2570,2570,2570,2570,0
20230809,152600,1305606230,2570,2570,2570,2570,0
20230809,152500,1305606230,2570,2570,2570,2570,0
20230809,152400,1305606230,2570,2570,2570,2570,0
20230809,152300,1305606230,2570,2570,2570,2570,0
20230809,152200,1305606230,2570,2570,2570,2570,0
20230809,152100,1305606230,2570,2570,2570,2570,0
20230809,152000,1305606230,2570,2570,2570,2570,0
20230809,151900,1305606230,2570,2575,2575,2565,1924
20230809,151800,1300664595,2575,2575,2575,2575,413
20230809,151700,1299601120,2575,2570,2575,2565,3613
20230809,151600,1290330585,2575,2570,2585,2570,1571
20230809,151500,1286293085,2585,2580,2585,2570,5193
20230809,151400,1272905565,2585,2585,2585,2585,12
20230809,151300,1272874545,2585,2585,2585,2580,1094
20230809,151200,1270046580,2585,2590,2590,2585,3123
20230809,151100,1261973590,2585,2590,2590,2585,1123
20230809,151000,1259070375,2590,2585,2590,2585,56
20230809,150900,1258925600,2590,2590,2590,2585,123
20230809,150800,1258607530,2590,2590,2590,2585,3880
20230809,150700,1248577590,2590,2595,2595,2590,3434
20230809,150600,1239670135,2595,2590,2595,2590,4224
20230809,150500,1228718630,2590,2585,2590,2580,2999
20230809,150400,1220957565,2585,2580,2585,2580,3046
20230809,150300,1213095255,2580,2580,2580,2570,15
20230809,150200,1213056585,2580,2580,2580,2580,1549
20230809,150100,1209060165,2580,2575,2580,2575,2239
20230809,150000,1203294700,2575,2570,2575,2570,3159
20230809,145900,1195176055,2570,2575,2575,2570,712
20230809,145800,1193346205,2580,2575,2580,2570,3150
20230809,145700,1185233360,2580,2580,2580,2575,113
20230809,145600,1184942320,2580,2580,2580,2580,61
20230809,145500,1184784940,2575,2575,2575,2575,60
20230809,145400,1184630440,2580,2580,2580,2580,1168
20230809,145300,1181617000,2580,2580,2580,2580,1300
20230809,145200,1178263000,2585,2585,2585,2585,0
20230809,145100,1178263000,2585,2585,2585,2580,2724
20230809,145000,1171226795,2580,2580,2580,2580,377
20230809,144900,1170254135,2580,2580,2580,2580,51
20230809,144800,1170122555,2580,2580,2580,2580,372
20230809,144700,1169162795,2580,2585,2585,2580,702
20230809,144600,1167350635,2585,2580,2585,2580,622
20230809,144500,1165745265,2585,2580,2585,2580,201
20230809,144400,1165226680,2585,2580,2585,2580,101
20230809,144300,1164966095,2585,2585,2585,2585,50
20230809,144200,1164836845,2585,2585,2585,2585,0
20230809,144100,1164836845,2585,2580,2585,2580,301
20230809,144000,1164060260,2585,2580,2585,2580,302
20230809,143900,1163279595,2585,2585,2585,2580,29
20230809,143800,1163204680,2580,2580,2585,2580,2423
20230809,143700,1156953080,2575,2580,2580,2575,66
20230809,143600,1156782920,2575,2580,2580,2575,3
20230809,143500,1156775190,2580,2580,2580,2580,304
20230809,143400,1155990870,2580,2580,2580,2580,14
20230809,143300,1155954750,2580,2575,2580,2565,267
20230809,143200,1155269085,2580,2580,2580,2580,50
20230809,143100,1155140085,2580,2580,2580,2570,52
20230809,143000,1155006425,2570,2575,2575,2570,1600
20230809,142900,1150894355,2580,2570,2580,2570,293
20230809,142800,1150141335,2580,2580,2580,2580,194
20230809,142700,1149640815,2580,2580,2580,2580,0
20230809,142600,1149640815,2580,2580,2580,2580,1
20230809,142500,1149638235,2570,2580,2580,2570,120
20230809,142400,1149328835,2580,2575,2580,2570,1001
20230809,142300,1146756040,2580,2580,2580,2575,1477
20230809,142200,1142950245,2580,2580,2580,2580,38
20230809,142100,1142852205,2580,2580,2580,2580,0
20230809,142000,1142852205,2580,2580,2580,2580,4
20230809,141900,1142841885,2580,2580,2580,2580,1005
20230809,141800,1140248985,2580,2575,2580,2575,201
20230809,141700,1139731405,2570,2570,2580,2570,291
20230809,141600,1138983525,2580,2575,2580,2570,3600
20230809,141500,1129725095,2580,2580,2580,2580,150
20230809,141400,1129338095,2580,2580,2580,2580,1
20230809,141300,1129335515,2575,2575,2575,2575,179
20230809,141200,1128874590,2580,2580,2580,2580,100
20230809,141100,1128616590,2580,2575,2580,2575,117
20230809,141000,1128315310,2580,2580,2580,2580,1000
20230809,140900,1125735310,2580,2580,2580,2580,20
20230809,140800,1125683710,2580,2580,2580,2580,1
20230809,140700,1125681130,2575,2575,2575,2575,420
20230809,140600,1124599630,2580,2580,2580,2575,8
20230809,140500,1124579015,2580,2580,2580,2580,6
20230809,140400,1124563535,2575,2575,2575,2575,125
20230809,140300,1124241660,2575,2575,2575,2575,316
20230809,140200,1123427960,2575,2580,2580,2575,111
20230809,140100,1123142110,2580,2585,2585,2580,35
20230809,140000,1123051800,2580,2580,2580,2580,113
20230809,135900,1122760260,2580,2580,2580,2580,150
20230809,135800,1122373260,2585,2580,2585,2580,117
20230809,135700,1122071395,2585,2580,2585,2580,19
20230809,135600,1122022325,2580,2580,2580,2580,43
20230809,135500,1121911385,2580,2580,2580,2580,204
20230809,135400,1121385065,2580,2580,2580,2580,80
20230809,135300,1121178665,2580,2580,2580,2580,0
20230809,135200,1121178665,2580,2575,2580,2575,230
20230809,135100,1120585295,2580,2580,2580,2575,64
20230809,135000,1120420245,2585,2575,2585,2575,9
20230809,134900,1120397010,2585,2585,2585,2585,2
20230809,134800,1120391840,2585,2570,2585,2570,124
20230809,134700,1120072920,2575,2575,2575,2575,188
20230809,134600,1119588820,2585,2585,2585,2585,0
20230809,134500,1119588820,2585,2575,2585,2575,167
20230809,134400,1119158415,2575,2575,2575,2575,808
20230809,134300,1117077815,2575,2575,2575,2575,100
20230809,134200,1116820315,2575,2585,2585,2575,512
20230809,134100,1115500180,2580,2580,2585,2580,1068
20230809,134000,1112744735,2585,2580,2585,2580,1001
20230809,133900,1110162150,2585,2580,2585,2580,56
20230809,133800,1110017640,2585,2585,2585,2580,102
20230809,133700,1109754470,2580,2580,2580,2580,577
20230809,133600,1108265810,2580,2580,2580,2580,0
20230809,133500,1108265810,2580,2585,2585,2580,21
20230809,133400,1108211625,2580,2585,2585,2580,905
20230809,133300,1105872725,2585,2580,2585,2580,403
20230809,133200,1104832980,2585,2580,2585,2580,55
20230809,133100,1104690930,2585,2585,2585,2585,0
20230809,133000,1104690930,2585,2585,2585,2585,1
20230809,132900,1104688345,2580,2580,2580,2580,250
20230809,132800,1104043345,2580,2580,2580,2580,264
20230809,132700,1103362225,2580,2585,2585,2580,424
20230809,132600,1102268080,2585,2585,2585,2585,200
20230809,132500,1101751080,2585,2580,2585,2580,602
20230809,132400,1100197910,2580,2585,2585,2580,1101
20230809,132300,1097357325,2580,2580,2580,2580,0
20230809,132200,1097357325,2580,2580,2580,2580,86
20230809,132100,1097135445,2585,2585,2585,2585,116
20230809,132000,1096835585,2585,2580,2585,2580,3
20230809,131900,1096827840,2585,2585,2585,2585,1
20230809,131800,1096825255,2580,2580,2580,2580,0
20230809,131700,1096825255,2580,2580,2580,2580,1
20230809,131600,1096822675,2580,2580,2580,2580,20
20230809,131500,1096771075,2580,2580,2580,2580,257
20230809,131400,1096108015,2580,2580,2580,2580,71
20230809,131300,1095924835,2580,2585,2585,2580,960
20230809,131200,1093447785,2585,2580,2585,2580,1279
20230809,131100,1090147070,2580,2585,2585,2580,2778
20230809,131000,1082979740,2585,2585,2585,2585,1681
20230809,130900,1078634355,2585,2585,2585,2585,500
20230809,130800,1077341855,2585,2585,2585,2585,15
20230809,130700,1077303080,2585,2585,2590,2585,2652
20230809,130600,1070447590,2585,2585,2585,2585,1164
20230809,130500,1067438650,2590,2590,2590,2590,238
20230809,130400,1066822230,2595,2595,2595,2595,0
20230809,130300,1066822230,2595,2595,2595,2595,50
20230809,130200,1066692480,2595,2590,2595,2590,356
20230809,130100,1065770435,2590,2590,2590,2590,644
20230809,130000,1064102475,2590,2590,2590,2590,1918
20230809,125900,1059134855,2590,2590,2590,2590,955
20230809,125800,1056661405,2590,2585,2590,2585,532
20230809,125700,1055284525,2585,2585,2585,2585,4036
20230809,125600,1044851465,2585,2585,2585,2585,1350
20230809,125500,1041361715,2585,2585,2585,2580,904
20230809,125400,1039025130,2585,2585,2585,2585,36
20230809,125300,1038932070,2590,2590,2590,2590,10
20230809,125200,1038906170,2590,2595,2595,2585,749
20230809,125100,1036966655,2595,2595,2595,2595,0
20230809,125000,1036966655,2595,2590,2595,2590,310
20230809,124900,1036163705,2590,2590,2590,2590,298
20230809,124800,1035391885,2590,2590,2590,2590,137
20230809,124700,1035037055,2590,2590,2590,2590,140
20230809,124600,1034674455,2585,2585,2585,2585,930
20230809,124500,1032270405,2580,2590,2590,2580,1090
20230809,124400,1029454680,2590,2585,2590,2585,275
20230809,124300,1028742485,2585,2590,2590,2585,33
20230809,124200,1028657175,2590,2590,2590,2590,189
20230809,124100,1028167665,2595,2595,2595,2595,50
20230809,124000,1028037915,2595,2585,2595,2585,8140
20230809,123900,1006994180,2585,2585,2585,2585,78
20230809,123800,1006792550,2585,2580,2585,2580,81
20230809,123700,1006583565,2580,2580,2580,2580,261
20230809,123600,1005910185,2580,2580,2580,2580,0
20230809,123500,1005910185,2580,2580,2580,2580,100
20230809,123400,1005652185,2580,2580,2580,2580,150
20230809,123300,1005265185,2580,2575,2580,2575,2650
20230809,123200,998433435,2575,2575,2575,2575,550
20230809,123100,997017185,2585,2585,2585,2585,10
20230809,123000,996991335,2585,2585,2585,2585,0
20230809,122900,996991335,2585,2580,2585,2580,119
20230809,122800,996684225,2580,2580,2580,2580,2636
20230809,122700,989883345,2580,2580,2580,2575,2000
20230809,122600,984730370,2580,2580,2580,2580,201
20230809,122500,984211790,2580,2585,2585,2580,101
20230809,122400,983951205,2585,2585,2585,2585,79
20230809,122300,983746990,2585,2585,2585,2585,15
20230809,122200,983708215,2585,2585,2585,2585,0
20230809,122100,983708215,2585,2580,2585,2580,1116
20230809,122000,980828855,2585,2585,2585,2585,0
20230809,121900,980828855,2585,2585,2585,2585,111
20230809,121800,980541920,2585,2585,2585,2580,1014
20230809,121700,977922730,2585,2585,2585,2585,440
20230809,121600,976785330,2585,2585,2585,2585,192
20230809,121500,976289010,2585,2590,2590,2585,306
20230809,121400,975497475,2595,2595,2595,2595,32
20230809,121300,975414435,2590,2590,2590,2590,0
20230809,121200,975414435,2590,2590,2590,2590,20
20230809,121100,975362635,2595,2590,2595,2590,430
20230809,121000,974246815,2590,2590,2590,2585,2379
20230809,120900,968093530,2590,2590,2590,2590,777
20230809,120800,966081100,2590,2590,2595,2590,2635
20230809,120700,959255130,2595,2590,2595,2590,439
20230809,120600,958116090,2590,2590,2595,2590,1243
20230809,120500,954893010,2590,2590,2590,2590,0
20230809,120400,954893010,2590,2595,2595,2590,1497
20230809,120300,951015530,2595,2595,2595,2590,918
20230809,120200,948634485,2595,2595,2595,2590,44
20230809,120100,948520310,2595,2595,2595,2595,610
20230809,120000,946937360,2595,2595,2595,2595,0
20230809,115900,946937360,2595,2595,2595,2595,247
20230809,115800,946296395,2595,2595,2595,2595,77
20230809,115700,946096580,2595,2590,2595,2590,1538
20230809,115600,942105985,2590,2590,2590,2585,488
20230809,115500,940842890,2595,2595,2595,2590,486
20230809,115400,939582580,2595,2595,2595,2595,0
20230809,115300,939582580,2595,2590,2595,2590,2258
20230809,115200,933729335,2590,2590,2590,2590,1341
20230809,115100,930256145,2590,2600,2600,2590,1102
20230809,115000,927391375,2600,2595,2600,2595,2975
20230809,114900,919658460,2595,2595,2595,2595,304
20230809,114800,918869580,2590,2590,2590,2590,30
20230809,114700,918791880,2595,2595,2595,2590,453
20230809,114600,917616355,2595,2590,2595,2590,3120
20230809,114500,909523450,2590,2590,2590,2590,1
20230809,114400,909520860,2595,2590,2595,2590,62
20230809,114300,909360090,2595,2595,2595,2590,122
20230809,114200,909044100,2590,2590,2590,2575,7179
20230809,114100,890527605,2585,2590,2590,2585,332
20230809,114000,889669380,2590,2590,2590,2590,0
20230809,113900,889669380,2590,2590,2590,2590,38
20230809,113800,889570960,2580,2580,2580,2580,39
20230809,113700,889470340,2580,2580,2580,2580,2
20230809,113600,889465180,2580,2590,2590,2580,97
20230809,113500,889214910,2585,2590,2590,2585,846
20230809,113400,887024770,2590,2595,2595,2590,330
20230809,113300,886169570,2595,2595,2595,2595,2646
20230809,113200,879303200,2600,2595,2600,2595,594
20230809,113100,877758865,2595,2595,2600,2595,1500
20230809,113000,873865595,2595,2595,2595,2595,4460
20230809,112900,862291895,2595,2590,2595,2590,1153
20230809,112800,859305620,2585,2585,2585,2585,492
20230809,112700,858033800,2580,2585,2585,2580,405
20230809,112600,856986965,2585,2580,2585,2580,740
20230809,112500,855074115,2580,2585,2585,2580,2330
20230809,112400,849052665,2580,2585,2585,2580,1740
20230809,112300,844558510,2585,2595,2600,2585,5075
20230809,112200,831369200,2600,2575,2600,2575,16985
20230809,112100,787396850,2575,2565,2580,2565,10798
20230809,112000,759591395,2565,2560,2565,2560,1021
20230809,111900,756972780,2560,2560,2560,2560,130
20230809,111800,756639980,2560,2560,2560,2560,300
20230809,111700,755871980,2565,2565,2565,2565,15
20230809,111600,755833505,2565,2560,2565,2560,1850
20230809,111500,751089055,2555,2555,2555,2555,0
20230809,111400,751089055,2555,2555,2555,2555,0
20230809,111300,751089055,2555,2555,2555,2555,0
20230809,111200,751089055,2555,2555,2555,2555,115
20230809,111100,750795230,2555,2550,2555,2550,2054
20230809,111000,745556590,2550,2555,2555,2550,1565
20230809,110900,741561445,2555,2555,2555,2555,1437
20230809,110800,737889910,2560,2565,2565,2560,1001
20230809,110700,735322350,2565,2565,2565,2565,16
20230809,110600,735281310,2565,2565,2565,2565,20
20230809,110500,735230010,2560,2565,2565,2560,469
20230809,110400,734028870,2565,2560,2565,2560,436
20230809,110300,732912680,2560,2560,2560,2560,0
20230809,110200,732912680,2560,2560,2560,2560,13
20230809,110100,732879400,2560,2560,2560,2560,172
20230809,110000,732439080,2560,2555,2560,2555,22
20230809,105900,732382765,2560,2560,2560,2560,0
20230809,105800,732382765,2560,2560,2560,2560,0
20230809,105700,732382765,2560,2565,2565,2555,2756
20230809,105600,725329585,2560,2570,2570,2560,1725
20230809,105500,720906130,2570,2570,2570,2570,1
20230809,105400,720903560,2565,2570,2570,2565,79
20230809,105300,720700730,2570,2570,2570,2570,5
20230809,105200,720687880,2575,2575,2575,2575,0
20230809,105100,720687880,2575,2570,2575,2570,912
20230809,105000,718343715,2570,2570,2570,2570,174
20230809,104900,717896535,2565,2565,2565,2565,0
20230809,104800,717896535,2565,2570,2570,2565,93
20230809,104700,717657925,2570,2570,2570,2570,553
20230809,104600,716236715,2570,2565,2570,2565,249
20230809,104500,715597530,2570,2570,2570,2570,31
20230809,104400,715517860,2570,2575,2575,2570,25
20230809,104300,715453535,2575,2570,2575,2570,1914
20230809,104200,710534550,2570,2570,2570,2570,0
20230809,104100,710534550,2570,2570,2570,2570,2
20230809,104000,710529410,2570,2570,2570,2570,0
20230809,103900,710529410,2570,2570,2570,2570,16
20230809,103800,710488290,2570,2565,2570,2565,907
20230809,103700,708158230,2565,2570,2570,2565,450
20230809,103600,707003955,2565,2565,2570,2560,2002
20230809,103500,701870905,2570,2565,2570,2565,252
20230809,103400,701224515,2570,2570,2570,2570,502
20230809,103300,699934375,2570,2570,2570,2570,2529
20230809,103200,693434845,2570,2570,2570,2570,58
20230809,103100,693285785,2570,2570,2570,2570,0
20230809,103000,693285785,2570,2570,2570,2570,0
20230809,102900,693285785,2570,2565,2570,2565,1834
20230809,102800,688576405,2565,2565,2565,2565,4366
20230809,102700,677377615,2560,2560,2560,2560,4
20230809,102600,677367375,2560,2560,2560,2560,80
20230809,102500,677162575,2560,2560,2560,2560,1
20230809,102400,677160015,2560,2560,2560,2560,648
20230809,102300,675501135,2565,2565,2565,2565,254
20230809,102200,674849625,2565,2570,2570,2565,2
20230809,102100,674844490,2570,2565,2570,2565,1043
20230809,102000,672169190,2560,2560,2560,2560,1482
20230809,101900,668375270,2565,2565,2565,2560,407
20230809,101800,667332200,2565,2565,2565,2565,533
20230809,101700,665965055,2565,2565,2565,2565,1300
20230809,101600,662630555,2565,2565,2565,2565,126
20230809,101500,662307365,2565,2570,2570,2565,161
20230809,101400,661894395,2565,2565,2565,2565,1472
20230809,101300,658118715,2565,2565,2565,2565,1624
20230809,101200,653953155,2565,2570,2570,2565,146
20230809,101100,653578515,2565,2565,2565,2565,0
20230809,101000,653578515,2565,2565,2570,2565,285
20230809,100900,652847435,2570,2570,2570,2565,1057
20230809,100800,650131135,2565,2565,2565,2560,321
20230809,100700,649308390,2570,2570,2570,2570,500
20230809,100600,648023390,2560,2565,2565,2560,1140
20230809,100500,645104490,2565,2570,2570,2565,182
20230809,100400,644637650,2565,2565,2565,2560,91
20230809,100300,644404490,2560,2565,2565,2560,1069
20230809,100200,641663505,2560,2565,2565,2560,1602
20230809,100100,637562365,2565,2565,2565,2565,17
20230809,100000,637518760,2565,2560,2565,2560,13
20230809,095900,637485470,2565,2565,2565,2565,2057
20230809,095800,632209265,2565,2565,2565,2565,171
20230809,095700,631770650,2575,2565,2575,2565,551
20230809,095600,630357075,2565,2575,2575,2565,1952
20230809,095500,625330705,2565,2575,2575,2565,2455
20230809,095400,619033435,2570,2575,2575,2570,142
20230809,095300,618668280,2570,2575,2580,2570,1102
20230809,095200,615831495,2575,2575,2575,2565,1165
20230809,095100,612839550,2575,2575,2580,2575,1234
20230809,095000,609661940,2580,2570,2580,2570,1668
20230809,094900,605366340,2575,2580,2580,2570,2029
20230809,094800,600138685,2580,2570,2580,2570,20152
20230809,094700,548263905,2570,2570,2570,2555,1523
20230809,094600,544363775,2570,2570,2570,2550,153
20230809,094500,543973290,2550,2565,2570,2550,13260
20230809,094400,510079225,2565,2560,2565,2560,1247
20230809,094300,506885230,2560,2560,2560,2560,1705
20230809,094200,502520430,2560,2570,2570,2560,338
20230809,094100,501655125,2570,2570,2570,2565,253
20230809,094000,501005145,2570,2555,2570,2555,704
20230809,093900,499200750,2550,2570,2570,2550,8010
20230809,093800,478758630,2570,2575,2575,2560,1480
20230809,093700,474966365,2570,2575,2575,2570,3812
20230809,093600,465167510,2575,2575,2575,2575,3054
20230809,093500,457303460,2575,2570,2575,2565,980
20230809,093400,454781435,2575,2570,2575,2560,5691
20230809,093300,440187630,2570,2565,2570,2565,2749
20230809,093200,433130200,2565,2565,2565,2565,955
20230809,093100,430680625,2565,2560,2565,2560,419
20230809,093000,429607440,2560,2560,2560,2555,1304
20230809,092900,426274610,2560,2565,2565,2560,13149
20230809,092800,392584165,2565,2565,2565,2565,826
20230809,092700,390465475,2565,2555,2565,2555,2036
20230809,092600,385244970,2560,2555,2565,2555,3940
20230809,092500,375156045,2555,2555,2560,2555,4356
20230809,092400,364025210,2560,2550,2560,2550,2685
20230809,092300,357164875,2555,2555,2555,2555,2019
20230809,092200,352006330,2555,2550,2560,2550,2907
20230809,092100,344575975,2555,2555,2560,2555,2104
20230809,092000,339200240,2555,2555,2555,2555,330
20230809,091900,338357090,2555,2570,2570,2555,3232
20230809,091800,330093350,2570,2580,2580,2555,2624
20230809,091700,323338025,2580,2570,2580,2560,3538
20230809,091600,314265670,2580,2565,2580,2565,5693
20230809,091500,299643010,2565,2565,2565,2560,1566
20230809,091400,295633090,2565,2565,2570,2560,2105
20230809,091300,290232255,2565,2580,2580,2565,10467
20230809,091200,263372870,2580,2580,2580,2575,4517
20230809,091100,251726535,2580,2575,2580,2570,2262
20230809,091000,245901860,2575,2575,2585,2575,10148
20230809,090900,219745620,2580,2575,2580,2570,2526
20230809,090800,213240365,2575,2575,2575,2570,3437
20230809,090700,204404410,2575,2575,2580,2565,5807
20230809,090600,189459590,2570,2565,2570,2560,4687
20230809,090500,177424805,2565,2560,2565,2555,4124
20230809,090400,166864380,2560,2565,2570,2560,5778
20230809,090300,152051595,2565,2555,2565,2550,4997
20230809,090200,139254335,2560,2560,2575,2550,14689
20230809,090100,101583905,2560,2550,2560,2550,11201
20230809,090000,72926445,2550,2530,2560,2530,28715