stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185800,4808197600,2590,2590,2590,2590,48515
20230807,185700,4808197600,2590,2590,2590,2590,0
20230807,185600,4808197600,2590,2590,2590,2590,0
20230807,185500,4808197600,2590,2590,2590,2590,0
20230807,185400,4808197600,2590,2590,2590,2590,0
20230807,185300,4808197600,2590,2590,2590,2590,0
20230807,185200,4808197600,2590,2590,2590,2590,0
20230807,185100,4808197600,2590,2590,2590,2590,0
20230807,185000,4808197600,2590,2590,2590,2590,0
20230807,184900,4808197600,2590,2590,2590,2590,0
20230807,184800,4808197600,2590,2590,2590,2590,0
20230807,184700,4808197600,2590,2590,2590,2590,0
20230807,184600,4808197600,2590,2590,2590,2590,0
20230807,184500,4808197600,2590,2590,2590,2590,0
20230807,184400,4808197600,2590,2590,2590,2590,0
20230807,184300,4808197600,2590,2590,2590,2590,0
20230807,184200,4808197600,2590,2590,2590,2590,0
20230807,184100,4808197600,2590,2590,2590,2590,0
20230807,184000,4808197600,2590,2590,2590,2590,0
20230807,183900,4808197600,2590,2590,2590,2590,0
20230807,183800,4808197600,2590,2590,2590,2590,0
20230807,183700,4808197600,2590,2590,2590,2590,0
20230807,183600,4808197600,2590,2590,2590,2590,0
20230807,183500,4808197600,2590,2590,2590,2590,0
20230807,183400,4808197600,2590,2590,2590,2590,0
20230807,183300,4808197600,2590,2590,2590,2590,0
20230807,183200,4808197600,2590,2590,2590,2590,0
20230807,183100,4808197600,2590,2590,2590,2590,0
20230807,183000,4808197600,2590,2590,2590,2590,0
20230807,182900,4808197600,2590,2590,2590,2590,0
20230807,182800,4808197600,2590,2590,2590,2590,48515
20230807,182700,4808197600,2590,2590,2590,2590,0
20230807,182600,4808197600,2590,2590,2590,2590,0
20230807,182500,4808197600,2590,2590,2590,2590,0
20230807,182400,4808197600,2590,2590,2590,2590,0
20230807,182300,4808197600,2590,2590,2590,2590,0
20230807,182200,4808197600,2590,2590,2590,2590,0
20230807,182100,4808197600,2590,2590,2590,2590,0
20230807,182000,4808197600,2590,2590,2590,2590,0
20230807,181900,4808197600,2590,2590,2590,2590,0
20230807,181800,4808197600,2590,2590,2590,2590,0
20230807,181700,4808197600,2590,2590,2590,2590,0
20230807,181600,4808197600,2590,2590,2590,2590,0
20230807,181500,4808197600,2590,2590,2590,2590,0
20230807,181400,4808197600,2590,2590,2590,2590,0
20230807,181300,4808197600,2590,2590,2590,2590,0
20230807,181200,4808197600,2590,2590,2590,2590,0
20230807,181100,4808197600,2590,2590,2590,2590,0
20230807,181000,4808197600,2590,2590,2590,2590,0
20230807,180900,4808197600,2590,2590,2590,2590,0
20230807,180800,4808197600,2590,2590,2590,2590,0
20230807,180700,4808197600,2590,2590,2590,2590,0
20230807,180600,4808197600,2590,2590,2590,2590,0
20230807,180500,4808197600,2590,2590,2590,2590,0
20230807,180400,4808197600,2590,2590,2590,2590,0
20230807,180300,4808197600,2590,2590,2590,2590,0
20230807,180200,4808197600,2590,2590,2590,2590,0
20230807,180100,4808197600,2590,2590,2590,2590,0
20230807,180000,4808197600,2590,2590,2590,2590,0
20230807,175900,4808197600,2590,2590,2590,2590,0
20230807,175800,4808197600,2590,2590,2590,2590,48515
20230807,175700,4808197600,2590,2590,2590,2590,0
20230807,175600,4808197600,2590,2590,2590,2590,0
20230807,175500,4808197600,2590,2590,2590,2590,0
20230807,175400,4808197600,2590,2590,2590,2590,0
20230807,175300,4808197600,2590,2590,2590,2590,0
20230807,175200,4808197600,2590,2590,2590,2590,0
20230807,175100,4808197600,2590,2590,2590,2590,0
20230807,175000,4808197600,2590,2590,2590,2590,0
20230807,174900,4808197600,2590,2590,2590,2590,0
20230807,174800,4808197600,2590,2590,2590,2590,0
20230807,174700,4808197600,2590,2590,2590,2590,0
20230807,174600,4808197600,2590,2590,2590,2590,0
20230807,174500,4808197600,2590,2590,2590,2590,0
20230807,174400,4808197600,2590,2590,2590,2590,0
20230807,174300,4808197600,2590,2590,2590,2590,0
20230807,174200,4808197600,2590,2590,2590,2590,0
20230807,174100,4808197600,2590,2590,2590,2590,0
20230807,174000,4808197600,2590,2590,2590,2590,0
20230807,173900,4808197600,2590,2590,2590,2590,0
20230807,173800,4808197600,2590,2590,2590,2590,0
20230807,173700,4808197600,2590,2590,2590,2590,0
20230807,173600,4808197600,2590,2590,2590,2590,0
20230807,173500,4808197600,2590,2590,2590,2590,0
20230807,173400,4808197600,2590,2590,2590,2590,0
20230807,173300,4808197600,2590,2590,2590,2590,0
20230807,173200,4808197600,2590,2590,2590,2590,0
20230807,173100,4808197600,2590,2590,2590,2590,0
20230807,173000,4808197600,2590,2590,2590,2590,0
20230807,172900,4808197600,2590,2590,2590,2590,0
20230807,172800,4808197600,2590,2590,2590,2590,48515
20230807,172700,4808197600,2590,2590,2590,2590,0
20230807,172600,4808197600,2590,2590,2590,2590,0
20230807,172500,4808197600,2590,2590,2590,2590,0
20230807,172400,4808197600,2590,2590,2590,2590,0
20230807,172300,4808197600,2590,2590,2590,2590,0
20230807,172200,4808197600,2590,2590,2590,2590,0
20230807,172100,4808197600,2590,2590,2590,2590,0
20230807,172000,4808197600,2590,2590,2590,2590,0
20230807,171900,4808197600,2590,2590,2590,2590,0
20230807,171800,4808197600,2590,2590,2590,2590,0
20230807,171700,4808197600,2590,2590,2590,2590,0
20230807,171600,4808197600,2590,2590,2590,2590,0
20230807,171500,4808197600,2590,2590,2590,2590,0
20230807,171400,4808197600,2590,2590,2590,2590,0
20230807,171300,4808197600,2590,2590,2590,2590,0
20230807,171200,4808197600,2590,2590,2590,2590,0
20230807,171100,4808197600,2590,2590,2590,2590,0
20230807,171000,4808197600,2590,2590,2590,2590,0
20230807,170900,4808197600,2590,2590,2590,2590,0
20230807,170800,4808197600,2590,2590,2590,2590,0
20230807,170700,4808197600,2590,2590,2590,2590,0
20230807,170600,4808197600,2590,2590,2590,2590,0
20230807,170500,4808197600,2590,2590,2590,2590,0
20230807,170400,4808197600,2590,2590,2590,2590,0
20230807,170300,4808197600,2590,2590,2590,2590,0
20230807,170200,4808197600,2590,2590,2590,2590,0
20230807,170100,4808197600,2590,2590,2590,2590,0
20230807,170000,4808197600,2590,2590,2590,2590,0
20230807,165900,4808197600,2590,2590,2590,2590,0
20230807,165800,4808197600,2590,2590,2590,2590,48515
20230807,165700,4808197600,2590,2590,2590,2590,0
20230807,165600,4808197600,2590,2590,2590,2590,0
20230807,165500,4808197600,2590,2590,2590,2590,0
20230807,165400,4808197600,2590,2590,2590,2590,0
20230807,165300,4808197600,2590,2590,2590,2590,0
20230807,165200,4808197600,2590,2590,2590,2590,0
20230807,165100,4808197600,2590,2590,2590,2590,0
20230807,165000,4808197600,2590,2590,2590,2590,0
20230807,164900,4808197600,2590,2590,2590,2590,0
20230807,164800,4808197600,2590,2590,2590,2590,0
20230807,164700,4808197600,2590,2590,2590,2590,0
20230807,164600,4808197600,2590,2590,2590,2590,0
20230807,164500,4808197600,2590,2590,2590,2590,0
20230807,164400,4808197600,2590,2590,2590,2590,0
20230807,164300,4808197600,2590,2590,2590,2590,0
20230807,164200,4808197600,2590,2590,2590,2590,0
20230807,164100,4808197600,2590,2590,2590,2590,0
20230807,164000,4808197600,2590,2590,2590,2590,0
20230807,163900,4808197600,2590,2590,2590,2590,0
20230807,163800,4808197600,2590,2590,2590,2590,0
20230807,163700,4808197600,2590,2590,2590,2590,0
20230807,163600,4808197600,2590,2590,2590,2590,0
20230807,163500,4808197600,2590,2590,2590,2590,0
20230807,163400,4808197600,2590,2590,2590,2590,0
20230807,163300,4808197600,2590,2590,2590,2590,0
20230807,163200,4808197600,2590,2590,2590,2590,0
20230807,163100,4808197600,2590,2590,2590,2590,0
20230807,163000,4808197600,2590,2590,2590,2590,0
20230807,162900,4808197600,2590,2590,2590,2590,0
20230807,162800,4808197600,2590,2590,2590,2590,48515
20230807,162700,4808197600,2590,2590,2590,2590,0
20230807,162600,4808197600,2590,2590,2590,2590,0
20230807,162500,4808197600,2590,2590,2590,2590,0
20230807,162400,4808197600,2590,2590,2590,2590,0
20230807,162300,4808197600,2590,2590,2590,2590,0
20230807,162200,4808197600,2590,2590,2590,2590,0
20230807,162100,4808197600,2590,2590,2590,2590,0
20230807,162000,4808197600,2590,2590,2590,2590,0
20230807,161900,4808197600,2590,2590,2590,2590,0
20230807,161800,4808197600,2590,2590,2590,2590,0
20230807,161700,4808197600,2590,2590,2590,2590,0
20230807,161600,4808197600,2590,2590,2590,2590,0
20230807,161500,4808197600,2590,2590,2590,2590,0
20230807,161400,4808197600,2590,2590,2590,2590,0
20230807,161300,4808197600,2590,2590,2590,2590,0
20230807,161200,4808197600,2590,2590,2590,2590,0
20230807,161100,4808197600,2590,2590,2590,2590,0
20230807,161000,4808197600,2590,2590,2590,2590,0
20230807,160900,4808197600,2590,2590,2590,2590,0
20230807,160800,4808197600,2590,2590,2590,2590,0
20230807,160700,4808197600,2590,2590,2590,2590,0
20230807,160600,4808197600,2590,2590,2590,2590,0
20230807,160500,4808197600,2590,2590,2590,2590,0
20230807,160400,4808197600,2590,2590,2590,2590,0
20230807,160300,4808197600,2590,2590,2590,2590,0
20230807,160200,4808197600,2590,2590,2590,2590,0
20230807,160100,4808197600,2590,2590,2590,2590,0
20230807,160000,4808197600,2590,2590,2590,2590,0
20230807,155900,4808197600,2590,2590,2590,2590,0
20230807,155800,4808197600,2590,2590,2590,2590,48515
20230807,155700,4808197600,2590,2590,2590,2590,0
20230807,155600,4808197600,2590,2590,2590,2590,0
20230807,155500,4808197600,2590,2590,2590,2590,0
20230807,155400,4808197600,2590,2590,2590,2590,0
20230807,155300,4808197600,2590,2590,2590,2590,0
20230807,155200,4808197600,2590,2590,2590,2590,0
20230807,155100,4808197600,2590,2590,2590,2590,0
20230807,155000,4808197600,2590,2590,2590,2590,0
20230807,154900,4808197600,2590,2590,2590,2590,0
20230807,154800,4808197600,2590,2590,2590,2590,0
20230807,154700,4808197600,2590,2590,2590,2590,0
20230807,154600,4808197600,2590,2590,2590,2590,0
20230807,154500,4808197600,2590,2590,2590,2590,0
20230807,154400,4808197600,2590,2590,2590,2590,0
20230807,154300,4808197600,2590,2590,2590,2590,0
20230807,154200,4808197600,2590,2590,2590,2590,0
20230807,154100,4808197600,2590,2590,2590,2590,0
20230807,154000,4808197600,2590,2590,2590,2590,0
20230807,153900,4808197600,2590,2590,2590,2590,0
20230807,153800,4808197600,2590,2590,2590,2590,0
20230807,153700,4808197600,2590,2590,2590,2590,0
20230807,153600,4808197600,2590,2590,2590,2590,0
20230807,153500,4808197600,2590,2590,2590,2590,0
20230807,153400,4808197600,2590,2590,2590,2590,0
20230807,153300,4808197600,2590,2590,2590,2590,0
20230807,153200,4808197600,2590,2590,2590,2590,0
20230807,153100,4808197600,2590,2590,2590,2590,0
20230807,153000,4808197600,2590,2590,2590,2590,48515
20230807,152900,4682543750,2595,2595,2595,2595,0
20230807,152800,4682543750,2595,2595,2595,2595,0
20230807,152700,4682543750,2595,2595,2595,2595,0
20230807,152600,4682543750,2595,2595,2595,2595,0
20230807,152500,4682543750,2595,2595,2595,2595,0
20230807,152400,4682543750,2595,2595,2595,2595,0
20230807,152300,4682543750,2595,2595,2595,2595,0
20230807,152200,4682543750,2595,2595,2595,2595,0
20230807,152100,4682543750,2595,2595,2595,2595,0
20230807,152000,4682543750,2595,2595,2595,2595,0
20230807,151900,4682543750,2595,2590,2595,2580,3215
20230807,151800,4674231185,2595,2600,2600,2590,5645
20230807,151700,4659582920,2600,2600,2605,2595,1845
20230807,151600,4654790340,2605,2600,2610,2600,8151
20230807,151500,4633558620,2605,2600,2605,2600,23
20230807,151400,4633498805,2605,2600,2605,2600,16734
20230807,151300,4589989770,2595,2590,2595,2585,9668
20230807,151200,4564903085,2585,2590,2590,2585,141
20230807,151100,4564538145,2595,2590,2595,2585,446
20230807,151000,4563381735,2590,2590,2595,2590,529
20230807,150900,4562011590,2595,2590,2600,2590,3353
20230807,150800,4553307320,2595,2585,2595,2585,11627
20230807,150700,4523190970,2585,2590,2590,2580,1796
20230807,150600,4518551250,2590,2585,2590,2585,6
20230807,150500,4518535735,2585,2590,2590,2585,1527
20230807,150400,4514581055,2590,2595,2595,2590,3450
20230807,150300,4505643885,2595,2585,2595,2585,15754
20230807,150200,4464830060,2585,2580,2585,2580,5337
20230807,150100,4451054300,2575,2570,2575,2570,1697
20230807,150000,4446687705,2565,2570,2570,2565,2055
20230807,145900,4441416315,2570,2570,2570,2570,205
20230807,145800,4440889465,2565,2565,2565,2565,38
20230807,145700,4440791995,2570,2575,2575,2570,565
20230807,145600,4439339865,2575,2575,2575,2575,164
20230807,145500,4438917565,2575,2580,2580,2575,1100
20230807,145400,4436084565,2580,2585,2585,2580,5329
20230807,145300,4422335215,2590,2585,2590,2580,3355
20230807,145200,4413666510,2585,2575,2585,2575,6676
20230807,145100,4396457085,2575,2575,2575,2575,7383
20230807,145000,4377445860,2575,2570,2575,2565,4100
20230807,144900,4366914780,2575,2570,2575,2570,5277
20230807,144800,4353327480,2570,2570,2570,2565,3503
20230807,144700,4344325745,2565,2565,2565,2555,5844
20230807,144600,4329350680,2565,2560,2565,2555,578
20230807,144500,4327871015,2565,2555,2565,2555,754
20230807,144400,4325937385,2555,2565,2570,2555,11481
20230807,144300,4296586525,2565,2565,2570,2565,3972
20230807,144200,4286395720,2555,2560,2565,2555,4188
20230807,144100,4275679290,2565,2565,2565,2565,4
20230807,144000,4275669030,2565,2565,2570,2565,1921
20230807,143900,4270741165,2565,2565,2565,2560,3971
20230807,143800,4260560650,2565,2565,2570,2560,3294
20230807,143700,4252116175,2565,2565,2570,2555,10297
20230807,143600,4225773385,2570,2570,2570,2565,104
20230807,143500,4225506355,2570,2570,2570,2570,1065
20230807,143400,4222769305,2570,2570,2570,2570,1066
20230807,143300,4220029685,2570,2580,2580,2570,4708
20230807,143200,4207926500,2580,2580,2585,2580,336
20230807,143100,4207058620,2575,2580,2580,2575,450
20230807,143000,4205899640,2585,2575,2585,2575,86
20230807,142900,4205678100,2585,2580,2585,2580,633
20230807,142800,4204042885,2580,2580,2580,2580,135
20230807,142700,4203694585,2580,2580,2580,2580,163
20230807,142600,4203274045,2580,2580,2580,2580,191
20230807,142500,4202781265,2585,2580,2585,2580,15
20230807,142400,4202742540,2580,2580,2580,2580,120
20230807,142300,4202432940,2575,2570,2575,2560,10112
20230807,142200,4176475095,2570,2570,2575,2570,5579
20230807,142100,4162133675,2570,2575,2575,2570,520
20230807,142000,4160797175,2570,2570,2570,2570,128
20230807,141900,4160468215,2575,2575,2575,2575,1082
20230807,141800,4157682065,2575,2575,2575,2570,1302
20230807,141700,4154332300,2575,2575,2575,2575,596
20230807,141600,4152797600,2570,2565,2570,2560,1355
20230807,141500,4149321345,2570,2575,2575,2570,136
20230807,141400,4148971325,2570,2565,2570,2565,4623
20230807,141300,4137106430,2560,2560,2565,2560,468
20230807,141200,4135907325,2560,2570,2570,2560,392
20230807,141100,4134903235,2565,2565,2565,2565,39
20230807,141000,4134803200,2565,2565,2565,2565,1
20230807,140900,4134800635,2565,2565,2565,2565,149
20230807,140800,4134418450,2565,2565,2565,2565,29
20230807,140700,4134344065,2570,2570,2570,2570,35
20230807,140600,4134254115,2570,2570,2570,2570,97
20230807,140500,4134004825,2570,2565,2570,2565,273
20230807,140400,4133304265,2570,2565,2570,2565,924
20230807,140300,4130934165,2565,2560,2565,2555,1483
20230807,140200,4127137365,2560,2560,2565,2560,3015
20230807,140100,4119418890,2560,2565,2570,2560,10510
20230807,140000,4092468470,2570,2565,2570,2565,510
20230807,135900,4091157780,2570,2570,2570,2570,60
20230807,135800,4091003580,2565,2565,2565,2565,2273
20230807,135700,4085173335,2565,2565,2565,2565,510
20230807,135600,4083865185,2560,2560,2560,2560,4305
20230807,135500,4072844385,2560,2565,2565,2555,1364
20230807,135400,4069354970,2560,2555,2560,2555,297
20230807,135300,4068595150,2555,2555,2555,2555,7294
20230807,135200,4049958980,2560,2560,2560,2560,6286
20230807,135100,4033866820,2565,2565,2565,2565,1119
20230807,135000,4030996585,2570,2565,2570,2565,931
20230807,134900,4028608420,2565,2565,2565,2565,1477
20230807,134800,4024819915,2565,2565,2565,2560,6861
20230807,134700,4007234150,2565,2570,2570,2565,47469
20230807,134600,3885475355,2570,2570,2575,2565,486
20230807,134500,3884227325,2575,2570,2575,2565,2455
20230807,134400,3877918320,2570,2570,2570,2570,200
20230807,134300,3877404320,2570,2570,2570,2570,587
20230807,134200,3875895730,2575,2570,2575,2570,339
20230807,134100,3875023200,2575,2575,2575,2575,383
20230807,134000,3874036975,2580,2580,2580,2580,4
20230807,133900,3874026655,2580,2580,2580,2575,735
20230807,133800,3872133410,2580,2580,2580,2580,5837
20230807,133700,3857073950,2575,2580,2580,2575,34
20230807,133600,3856986375,2585,2585,2585,2580,205
20230807,133500,3856456460,2580,2580,2585,2580,5154
20230807,133400,3843159040,2585,2585,2585,2580,1018
20230807,133300,3840532510,2585,2585,2585,2585,429
20230807,133200,3839423545,2580,2580,2590,2580,5984
20230807,133100,3823980065,2580,2580,2580,2580,1800
20230807,133000,3819336065,2580,2570,2580,2570,5000
20230807,132900,3806475360,2570,2565,2570,2565,85
20230807,132800,3806257260,2560,2565,2570,2560,1937
20230807,132700,3801293235,2570,2570,2570,2570,1
20230807,132600,3801290665,2565,2570,2570,2565,479
20230807,132500,3800060030,2570,2575,2575,2570,4203
20230807,132400,3789257720,2575,2575,2575,2575,1
20230807,132300,3789255145,2560,2575,2580,2560,29630
20230807,132200,3713277090,2580,2570,2580,2570,1608
20230807,132100,3709136470,2575,2570,2575,2570,3449
20230807,132000,3700259275,2570,2575,2575,2570,21
20230807,131900,3700205300,2575,2570,2575,2570,159
20230807,131800,3699796380,2575,2575,2580,2570,2116
20230807,131700,3694347870,2575,2575,2575,2575,444
20230807,131600,3693204570,2580,2575,2580,2575,2341
20230807,131500,3687165230,2580,2570,2580,2570,2732
20230807,131400,3680130575,2575,2575,2575,2575,3
20230807,131300,3680122850,2565,2570,2575,2565,8412
20230807,131200,3658521725,2575,2575,2575,2570,234
20230807,131100,3657920180,2570,2575,2575,2570,2001
20230807,131000,3652777570,2570,2585,2585,2570,20863
20230807,130900,3599125695,2585,2585,2590,2585,134
20230807,130800,3598779255,2585,2585,2590,2580,944
20230807,130700,3596334785,2585,2580,2585,2575,3959
20230807,130600,3586101175,2580,2580,2585,2575,10208
20230807,130500,3559772495,2585,2585,2585,2585,140
20230807,130400,3559410595,2585,2585,2585,2585,111
20230807,130300,3559123660,2580,2580,2580,2580,521
20230807,130200,3557779480,2580,2585,2585,2580,116
20230807,130100,3557479755,2580,2590,2590,2580,2356
20230807,130000,3551393440,2590,2595,2595,2590,1393
20230807,125900,3547783260,2600,2595,2600,2595,1828
20230807,125800,3543034315,2595,2590,2595,2590,1356
20230807,125700,3539522025,2585,2585,2585,2585,31
20230807,125600,3539441890,2585,2585,2585,2585,187
20230807,125500,3538958495,2585,2585,2585,2585,1536
20230807,125400,3534987935,2590,2590,2590,2590,10
20230807,125300,3534962035,2590,2590,2590,2590,1158
20230807,125200,3531962815,2590,2590,2590,2585,5908
20230807,125100,3516688110,2590,2590,2590,2590,165
20230807,125000,3516260760,2590,2590,2590,2590,331
20230807,124900,3515403470,2590,2590,2590,2590,763
20230807,124800,3513427300,2590,2595,2595,2590,480
20230807,124700,3512184090,2595,2595,2595,2595,1414
20230807,124600,3508514760,2595,2595,2595,2595,29
20230807,124500,3508439505,2595,2595,2595,2595,143
20230807,124400,3508068420,2595,2590,2595,2590,2561
20230807,124300,3501431930,2585,2585,2585,2570,8464
20230807,124200,3479629145,2585,2580,2585,2580,1184
20230807,124100,3476568605,2580,2580,2580,2580,130
20230807,124000,3476233205,2580,2585,2585,2580,15004
20230807,123900,3437502995,2585,2590,2590,2585,760
20230807,123800,3435535895,2585,2580,2585,2580,2237
20230807,123700,3429753520,2585,2585,2585,2580,1395
20230807,123600,3426152410,2585,2590,2590,2585,2455
20230807,123500,3419806185,2590,2590,2590,2585,910
20230807,123400,3417450035,2590,2595,2595,2590,1033
20230807,123300,3414769545,2595,2595,2595,2590,2420
20230807,123200,3408499660,2595,2595,2595,2595,44
20230807,123100,3408385480,2595,2595,2595,2595,827
20230807,123000,3406239415,2590,2590,2595,2590,2175
20230807,122900,3400598415,2595,2595,2595,2595,10
20230807,122800,3400572465,2595,2595,2595,2595,3
20230807,122700,3400564680,2590,2590,2590,2590,35
20230807,122600,3400474030,2595,2590,2595,2585,300
20230807,122500,3399697475,2585,2595,2595,2585,2739
20230807,122400,3392595975,2595,2590,2595,2585,1655
20230807,122300,3388309645,2595,2595,2595,2595,132
20230807,122200,3387967105,2595,2600,2600,2595,83
20230807,122100,3387751715,2590,2585,2595,2585,14102
20230807,122000,3351209495,2590,2590,2590,2590,155
20230807,121900,3350808045,2590,2590,2590,2590,44
20230807,121800,3350694085,2590,2590,2590,2590,3
20230807,121700,3350686315,2590,2585,2590,2585,188
20230807,121600,3350200085,2585,2585,2585,2580,689
20230807,121500,3348419865,2590,2590,2590,2580,790
20230807,121400,3346379990,2595,2595,2595,2575,10028
20230807,121300,3320526110,2595,2595,2595,2590,908
20230807,121200,3318169855,2590,2595,2595,2590,82
20230807,121100,3317957415,2595,2605,2605,2595,2746
20230807,121000,3310828210,2605,2605,2605,2605,5
20230807,120900,3310815185,2600,2600,2605,2590,320
20230807,120800,3309983910,2600,2600,2600,2600,24
20230807,120700,3309921510,2600,2605,2605,2600,35
20230807,120600,3309830485,2590,2605,2605,2590,8510
20230807,120500,3287731685,2600,2600,2605,2600,4980
20230807,120400,3274783505,2595,2595,2595,2595,7
20230807,120300,3274765340,2600,2600,2600,2600,261
20230807,120200,3274086740,2600,2600,2605,2600,265
20230807,120100,3273397595,2595,2590,2595,2580,15955
20230807,120000,3232125420,2595,2595,2595,2595,124
20230807,115900,3231803640,2595,2600,2600,2595,1277
20230807,115800,3228483940,2600,2595,2600,2585,523
20230807,115700,3227131675,2580,2605,2605,2580,9181
20230807,115600,3203373710,2605,2605,2610,2600,2117
20230807,115500,3197867380,2610,2610,2610,2610,301
20230807,115400,3197081770,2610,2610,2610,2610,10
20230807,115300,3197055670,2615,2610,2615,2610,203
20230807,115200,3196525825,2605,2605,2605,2600,2991
20230807,115100,3188734395,2605,2605,2605,2605,800
20230807,115000,3186650395,2605,2605,2605,2605,41
20230807,114900,3186543590,2605,2600,2605,2600,2234
20230807,114800,3180735110,2600,2600,2600,2600,124
20230807,114700,3180412710,2600,2600,2600,2600,0
20230807,114600,3180412710,2600,2600,2600,2600,50
20230807,114500,3180282710,2600,2595,2600,2595,334
20230807,114400,3179414810,2595,2600,2600,2595,650
20230807,114300,3177724985,2600,2600,2600,2600,1050
20230807,114200,3174994985,2595,2595,2595,2595,0
20230807,114100,3174994985,2595,2590,2595,2590,1775
20230807,114000,3170394350,2590,2590,2590,2590,1110
20230807,113900,3167519450,2590,2600,2600,2590,1195
20230807,113800,3164424025,2600,2600,2600,2595,2450
20230807,113700,3158062550,2600,2600,2605,2585,14165
20230807,113600,3121366865,2600,2600,2600,2600,30
20230807,113500,3121288865,2600,2600,2600,2600,5903
20230807,113400,3105941065,2605,2610,2610,2605,913
20230807,113300,3103562680,2610,2610,2610,2610,2594
20230807,113200,3096792340,2610,2615,2615,2610,130
20230807,113100,3096452840,2615,2615,2615,2615,331
20230807,113000,3095587275,2615,2615,2620,2610,4307
20230807,112900,3084341355,2620,2625,2625,2615,1585
20230807,112800,3080183010,2625,2625,2625,2625,500
20230807,112700,3078870510,2620,2615,2625,2615,8324
20230807,112600,3057052995,2615,2615,2615,2615,4002
20230807,112500,3046587765,2620,2615,2620,2615,1892
20230807,112400,3041640175,2615,2615,2620,2615,257
20230807,112300,3040968070,2615,2620,2620,2610,9060
20230807,112200,3017282080,2620,2625,2625,2615,4055
20230807,112100,3006658565,2625,2625,2625,2625,967
20230807,112000,3004120190,2625,2625,2625,2625,72
20230807,111900,3003931190,2625,2620,2625,2620,1222
20230807,111800,3000724245,2620,2615,2620,2615,827
20230807,111700,2998560540,2615,2610,2615,2610,442
20230807,111600,2997404715,2610,2605,2610,2605,166
20230807,111500,2996972205,2605,2600,2605,2600,2651
20230807,111400,2990077965,2605,2610,2615,2600,4012
20230807,111300,2979611715,2615,2610,2615,2610,1451
20230807,111200,2975820655,2610,2610,2610,2610,1740
20230807,111100,2971279255,2605,2610,2610,2590,5064
20230807,111000,2958127335,2610,2600,2610,2600,12245
20230807,110900,2926265840,2595,2595,2595,2590,713
20230807,110800,2924415635,2595,2595,2595,2590,4914
20230807,110700,2911664770,2595,2585,2595,2585,3343
20230807,110600,2903004735,2590,2595,2595,2590,1722
20230807,110500,2898542205,2590,2590,2595,2590,1633
20230807,110400,2894310235,2590,2590,2590,2590,150
20230807,110300,2893921735,2590,2585,2590,2585,614
20230807,110200,2892332730,2585,2585,2590,2585,1978
20230807,110100,2887217100,2570,2570,2570,2570,0
20230807,110000,2887217100,2570,2570,2575,2570,2238
20230807,105900,2881460015,2570,2575,2575,2570,3750
20230807,105800,2871822465,2575,2570,2575,2570,7764
20230807,105700,2851836865,2570,2570,2570,2570,983
20230807,105600,2849310555,2570,2575,2575,2570,3363
20230807,105500,2840661330,2570,2575,2575,2570,3192
20230807,105400,2832448820,2580,2580,2580,2580,18
20230807,105300,2832402380,2580,2580,2580,2575,3090
20230807,105200,2824430800,2580,2570,2585,2570,9104
20230807,105100,2801025440,2575,2565,2575,2565,12957
20230807,105000,2767661175,2565,2570,2575,2565,6033
20230807,104900,2752181290,2570,2565,2575,2565,329
20230807,104800,2751336250,2565,2570,2570,2565,832
20230807,104700,2749198060,2570,2575,2575,2570,245
20230807,104600,2748567190,2575,2565,2575,2565,602
20230807,104500,2747019040,2565,2560,2565,2560,1523
20230807,104400,2743118810,2555,2560,2560,2555,1241
20230807,104300,2739941900,2560,2560,2560,2560,1717
20230807,104200,2735546380,2560,2570,2575,2555,22284
20230807,104100,2678529335,2565,2565,2570,2565,3625
20230807,104000,2669231010,2565,2560,2565,2560,3293
20230807,103900,2660785455,2560,2565,2565,2560,805
20230807,103800,2658723200,2565,2565,2565,2565,1854
20230807,103700,2653967690,2565,2560,2570,2560,215
20230807,103600,2653416090,2570,2575,2580,2560,25497
20230807,103500,2588046265,2575,2570,2575,2570,1897
20230807,103400,2583166570,2570,2570,2570,2570,10284
20230807,103300,2556736690,2570,2575,2575,2565,11039
20230807,103200,2528338950,2580,2585,2590,2580,9543
20230807,103100,2503707050,2590,2590,2590,2585,1327
20230807,103000,2500273280,2590,2590,2590,2580,3170
20230807,102900,2492075505,2590,2590,2590,2590,1094
20230807,102800,2489242045,2590,2595,2595,2590,504
20230807,102700,2487936655,2595,2595,2595,2590,5024
20230807,102600,2474921080,2595,2595,2595,2595,3844
20230807,102500,2464945900,2595,2595,2595,2595,1143
20230807,102400,2461979815,2595,2595,2595,2590,602
20230807,102300,2460420125,2595,2590,2595,2590,1223
20230807,102200,2457250000,2590,2595,2600,2590,669
20230807,102100,2455515760,2590,2590,2590,2590,1439
20230807,102000,2451788750,2595,2600,2600,2595,4978
20230807,101900,2438870565,2600,2600,2605,2600,5390
20230807,101800,2424850580,2600,2605,2605,2600,710
20230807,101700,2423004330,2605,2600,2605,2600,4407
20230807,101600,2411545890,2600,2605,2605,2600,1623
20230807,101500,2407326050,2605,2605,2605,2605,26
20230807,101400,2407258320,2600,2600,2600,2600,152
20230807,101300,2406863120,2605,2605,2605,2600,738
20230807,101200,2404942765,2605,2600,2605,2600,534
20230807,101100,2403554225,2600,2600,2600,2600,6367
20230807,101000,2387000025,2600,2600,2600,2600,5451
20230807,100900,2372827425,2600,2595,2600,2595,6196
20230807,100800,2356720755,2595,2590,2600,2590,13982
20230807,100700,2320420320,2590,2590,2590,2590,1301
20230807,100600,2317050730,2590,2600,2600,2590,649
20230807,100500,2315367445,2600,2590,2600,2590,10199
20230807,100400,2288914575,2585,2570,2585,2570,4469
20230807,100300,2277365215,2565,2570,2570,2565,6097
20230807,100200,2261709405,2565,2570,2585,2565,9483
20230807,100100,2237329600,2580,2570,2580,2570,4045
20230807,100000,2226918550,2575,2575,2580,2575,1312
20230807,095900,2223538580,2580,2580,2580,2575,7520
20230807,095800,2204141520,2580,2580,2590,2580,3160
20230807,095700,2195976035,2580,2585,2585,2580,1303
20230807,095600,2192611780,2585,2585,2585,2570,10602
20230807,095500,2165272670,2585,2580,2595,2580,9900
20230807,095400,2139684910,2580,2580,2580,2575,1541
20230807,095300,2135711065,2580,2580,2585,2580,1132
20230807,095200,2132790450,2585,2590,2590,2570,9506
20230807,095100,2108196910,2585,2580,2585,2565,5980
20230807,095000,2092756590,2580,2575,2580,2565,1844
20230807,094900,2088017880,2580,2570,2595,2555,6976
20230807,094800,2069994410,2565,2570,2570,2545,66156
20230807,094700,1901097030,2565,2590,2590,2565,31787
20230807,094600,1819196270,2585,2590,2590,2585,13976
20230807,094500,1783050595,2590,2600,2600,2590,15144
20230807,094400,1743752475,2595,2600,2600,2595,9336
20230807,094300,1719491495,2600,2595,2600,2595,3874
20230807,094200,1709429375,2595,2590,2600,2585,19787
20230807,094100,1658194430,2585,2600,2605,2585,13956
20230807,094000,1622046415,2600,2600,2600,2585,7327
20230807,093900,1603039455,2585,2585,2595,2585,8798
20230807,093800,1580230795,2590,2595,2595,2585,25323
20230807,093700,1514626485,2595,2610,2610,2595,20238
20230807,093600,1462031100,2610,2600,2610,2595,15791
20230807,093500,1420975110,2605,2615,2620,2590,42919
20230807,093400,1309301000,2610,2615,2625,2610,8974
20230807,093300,1285834680,2625,2630,2630,2615,3580
20230807,093200,1276459625,2630,2635,2635,2630,2175
20230807,093100,1270735470,2635,2645,2645,2630,2898
20230807,093000,1263096875,2640,2630,2640,2630,10025
20230807,092900,1236650435,2630,2620,2630,2615,3236
20230807,092800,1228167875,2620,2610,2620,2610,11707
20230807,092700,1197590990,2615,2615,2625,2615,7688
20230807,092600,1177480310,2615,2620,2625,2610,9912
20230807,092500,1151567065,2620,2610,2620,2610,18900
20230807,092400,1102210225,2610,2610,2615,2610,24302
20230807,092300,1038721620,2610,2635,2635,2610,11704
20230807,092200,1008098050,2635,2635,2635,2630,3201
20230807,092100,999669950,2635,2635,2635,2635,6330
20230807,092000,982990400,2635,2655,2660,2635,12932
20230807,091900,948772110,2655,2665,2670,2655,9703
20230807,091800,922952030,2665,2660,2665,2660,4145
20230807,091700,911916115,2660,2655,2660,2650,5545
20230807,091600,897179760,2655,2645,2655,2645,3718
20230807,091500,887329130,2640,2620,2640,2620,5040
20230807,091400,874092375,2615,2630,2630,2615,3299
20230807,091300,865464065,2630,2630,2645,2630,14526
20230807,091200,827218525,2630,2605,2630,2595,15175
20230807,091100,787596920,2600,2630,2630,2590,52935
20230807,091000,649816780,2630,2645,2645,2615,10670
20230807,090900,621734095,2645,2650,2650,2630,3665
20230807,090800,612040780,2615,2665,2690,2615,32023
20230807,090700,527210420,2670,2675,2700,2645,17115
20230807,090600,481556485,2670,2605,2700,2600,40729
20230807,090500,373486280,2610,2680,2685,2610,59924
20230807,090400,214934475,2680,2690,2725,2680,13307
20230807,090300,179179670,2680,2720,2720,2675,12928
20230807,090200,144405095,2700,2700,2765,2690,13876
20230807,090100,106949775,2700,2745,2745,2685,27740
20230807,090000,31703590,2740,2790,2790,2730,11462