stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185800,3391421020,2510,2510,2510,2510,12139
20230808,185700,3391421020,2510,2510,2510,2510,0
20230808,185600,3391421020,2510,2510,2510,2510,0
20230808,185500,3391421020,2510,2510,2510,2510,0
20230808,185400,3391421020,2510,2510,2510,2510,0
20230808,185300,3391421020,2510,2510,2510,2510,0
20230808,185200,3391421020,2510,2510,2510,2510,0
20230808,185100,3391421020,2510,2510,2510,2510,0
20230808,185000,3391421020,2510,2510,2510,2510,0
20230808,184900,3391421020,2510,2510,2510,2510,0
20230808,184800,3391421020,2510,2510,2510,2510,0
20230808,184700,3391421020,2510,2510,2510,2510,0
20230808,184600,3391421020,2510,2510,2510,2510,0
20230808,184500,3391421020,2510,2510,2510,2510,0
20230808,184400,3391421020,2510,2510,2510,2510,0
20230808,184300,3391421020,2510,2510,2510,2510,0
20230808,184200,3391421020,2510,2510,2510,2510,0
20230808,184100,3391421020,2510,2510,2510,2510,0
20230808,184000,3391421020,2510,2510,2510,2510,0
20230808,183900,3391421020,2510,2510,2510,2510,0
20230808,183800,3391421020,2510,2510,2510,2510,0
20230808,183700,3391421020,2510,2510,2510,2510,0
20230808,183600,3391421020,2510,2510,2510,2510,0
20230808,183500,3391421020,2510,2510,2510,2510,0
20230808,183400,3391421020,2510,2510,2510,2510,0
20230808,183300,3391421020,2510,2510,2510,2510,0
20230808,183200,3391421020,2510,2510,2510,2510,0
20230808,183100,3391421020,2510,2510,2510,2510,0
20230808,183000,3391421020,2510,2510,2510,2510,0
20230808,182900,3391421020,2510,2510,2510,2510,0
20230808,182800,3391421020,2510,2510,2510,2510,12139
20230808,182700,3391421020,2510,2510,2510,2510,0
20230808,182600,3391421020,2510,2510,2510,2510,0
20230808,182500,3391421020,2510,2510,2510,2510,0
20230808,182400,3391421020,2510,2510,2510,2510,0
20230808,182300,3391421020,2510,2510,2510,2510,0
20230808,182200,3391421020,2510,2510,2510,2510,0
20230808,182100,3391421020,2510,2510,2510,2510,0
20230808,182000,3391421020,2510,2510,2510,2510,0
20230808,181900,3391421020,2510,2510,2510,2510,0
20230808,181800,3391421020,2510,2510,2510,2510,0
20230808,181700,3391421020,2510,2510,2510,2510,0
20230808,181600,3391421020,2510,2510,2510,2510,0
20230808,181500,3391421020,2510,2510,2510,2510,0
20230808,181400,3391421020,2510,2510,2510,2510,0
20230808,181300,3391421020,2510,2510,2510,2510,0
20230808,181200,3391421020,2510,2510,2510,2510,0
20230808,181100,3391421020,2510,2510,2510,2510,0
20230808,181000,3391421020,2510,2510,2510,2510,0
20230808,180900,3391421020,2510,2510,2510,2510,0
20230808,180800,3391421020,2510,2510,2510,2510,0
20230808,180700,3391421020,2510,2510,2510,2510,0
20230808,180600,3391421020,2510,2510,2510,2510,0
20230808,180500,3391421020,2510,2510,2510,2510,0
20230808,180400,3391421020,2510,2510,2510,2510,0
20230808,180300,3391421020,2510,2510,2510,2510,0
20230808,180200,3391421020,2510,2510,2510,2510,0
20230808,180100,3391421020,2510,2510,2510,2510,0
20230808,180000,3391421020,2510,2510,2510,2510,0
20230808,175900,3391421020,2510,2510,2510,2510,0
20230808,175800,3391421020,2510,2510,2510,2510,12139
20230808,175700,3391421020,2510,2510,2510,2510,0
20230808,175600,3391421020,2510,2510,2510,2510,0
20230808,175500,3391421020,2510,2510,2510,2510,0
20230808,175400,3391421020,2510,2510,2510,2510,0
20230808,175300,3391421020,2510,2510,2510,2510,0
20230808,175200,3391421020,2510,2510,2510,2510,0
20230808,175100,3391421020,2510,2510,2510,2510,0
20230808,175000,3391421020,2510,2510,2510,2510,0
20230808,174900,3391421020,2510,2510,2510,2510,0
20230808,174800,3391421020,2510,2510,2510,2510,0
20230808,174700,3391421020,2510,2510,2510,2510,0
20230808,174600,3391421020,2510,2510,2510,2510,0
20230808,174500,3391421020,2510,2510,2510,2510,0
20230808,174400,3391421020,2510,2510,2510,2510,0
20230808,174300,3391421020,2510,2510,2510,2510,0
20230808,174200,3391421020,2510,2510,2510,2510,0
20230808,174100,3391421020,2510,2510,2510,2510,0
20230808,174000,3391421020,2510,2510,2510,2510,0
20230808,173900,3391421020,2510,2510,2510,2510,0
20230808,173800,3391421020,2510,2510,2510,2510,0
20230808,173700,3391421020,2510,2510,2510,2510,0
20230808,173600,3391421020,2510,2510,2510,2510,0
20230808,173500,3391421020,2510,2510,2510,2510,0
20230808,173400,3391421020,2510,2510,2510,2510,0
20230808,173300,3391421020,2510,2510,2510,2510,0
20230808,173200,3391421020,2510,2510,2510,2510,0
20230808,173100,3391421020,2510,2510,2510,2510,0
20230808,173000,3391421020,2510,2510,2510,2510,0
20230808,172900,3391421020,2510,2510,2510,2510,0
20230808,172800,3391421020,2510,2510,2510,2510,12139
20230808,172700,3391421020,2510,2510,2510,2510,0
20230808,172600,3391421020,2510,2510,2510,2510,0
20230808,172500,3391421020,2510,2510,2510,2510,0
20230808,172400,3391421020,2510,2510,2510,2510,0
20230808,172300,3391421020,2510,2510,2510,2510,0
20230808,172200,3391421020,2510,2510,2510,2510,0
20230808,172100,3391421020,2510,2510,2510,2510,0
20230808,172000,3391421020,2510,2510,2510,2510,0
20230808,171900,3391421020,2510,2510,2510,2510,0
20230808,171800,3391421020,2510,2510,2510,2510,0
20230808,171700,3391421020,2510,2510,2510,2510,0
20230808,171600,3391421020,2510,2510,2510,2510,0
20230808,171500,3391421020,2510,2510,2510,2510,0
20230808,171400,3391421020,2510,2510,2510,2510,0
20230808,171300,3391421020,2510,2510,2510,2510,0
20230808,171200,3391421020,2510,2510,2510,2510,0
20230808,171100,3391421020,2510,2510,2510,2510,0
20230808,171000,3391421020,2510,2510,2510,2510,0
20230808,170900,3391421020,2510,2510,2510,2510,0
20230808,170800,3391421020,2510,2510,2510,2510,0
20230808,170700,3391421020,2510,2510,2510,2510,0
20230808,170600,3391421020,2510,2510,2510,2510,0
20230808,170500,3391421020,2510,2510,2510,2510,0
20230808,170400,3391421020,2510,2510,2510,2510,0
20230808,170300,3391421020,2510,2510,2510,2510,0
20230808,170200,3391421020,2510,2510,2510,2510,0
20230808,170100,3391421020,2510,2510,2510,2510,0
20230808,170000,3391421020,2510,2510,2510,2510,0
20230808,165900,3391421020,2510,2510,2510,2510,0
20230808,165800,3391421020,2510,2510,2510,2510,12139
20230808,165700,3391421020,2510,2510,2510,2510,0
20230808,165600,3391421020,2510,2510,2510,2510,0
20230808,165500,3391421020,2510,2510,2510,2510,0
20230808,165400,3391421020,2510,2510,2510,2510,0
20230808,165300,3391421020,2510,2510,2510,2510,0
20230808,165200,3391421020,2510,2510,2510,2510,0
20230808,165100,3391421020,2510,2510,2510,2510,0
20230808,165000,3391421020,2510,2510,2510,2510,0
20230808,164900,3391421020,2510,2510,2510,2510,0
20230808,164800,3391421020,2510,2510,2510,2510,0
20230808,164700,3391421020,2510,2510,2510,2510,0
20230808,164600,3391421020,2510,2510,2510,2510,0
20230808,164500,3391421020,2510,2510,2510,2510,0
20230808,164400,3391421020,2510,2510,2510,2510,0
20230808,164300,3391421020,2510,2510,2510,2510,0
20230808,164200,3391421020,2510,2510,2510,2510,0
20230808,164100,3391421020,2510,2510,2510,2510,0
20230808,164000,3391421020,2510,2510,2510,2510,0
20230808,163900,3391421020,2510,2510,2510,2510,0
20230808,163800,3391421020,2510,2510,2510,2510,0
20230808,163700,3391421020,2510,2510,2510,2510,0
20230808,163600,3391421020,2510,2510,2510,2510,0
20230808,163500,3391421020,2510,2510,2510,2510,0
20230808,163400,3391421020,2510,2510,2510,2510,0
20230808,163300,3391421020,2510,2510,2510,2510,0
20230808,163200,3391421020,2510,2510,2510,2510,0
20230808,163100,3391421020,2510,2510,2510,2510,0
20230808,163000,3391421020,2510,2510,2510,2510,0
20230808,162900,3391421020,2510,2510,2510,2510,0
20230808,162800,3391421020,2510,2510,2510,2510,12139
20230808,162700,3391421020,2510,2510,2510,2510,0
20230808,162600,3391421020,2510,2510,2510,2510,0
20230808,162500,3391421020,2510,2510,2510,2510,0
20230808,162400,3391421020,2510,2510,2510,2510,0
20230808,162300,3391421020,2510,2510,2510,2510,0
20230808,162200,3391421020,2510,2510,2510,2510,0
20230808,162100,3391421020,2510,2510,2510,2510,0
20230808,162000,3391421020,2510,2510,2510,2510,0
20230808,161900,3391421020,2510,2510,2510,2510,0
20230808,161800,3391421020,2510,2510,2510,2510,0
20230808,161700,3391421020,2510,2510,2510,2510,0
20230808,161600,3391421020,2510,2510,2510,2510,0
20230808,161500,3391421020,2510,2510,2510,2510,0
20230808,161400,3391421020,2510,2510,2510,2510,0
20230808,161300,3391421020,2510,2510,2510,2510,0
20230808,161200,3391421020,2510,2510,2510,2510,0
20230808,161100,3391421020,2510,2510,2510,2510,0
20230808,161000,3391421020,2510,2510,2510,2510,0
20230808,160900,3391421020,2510,2510,2510,2510,0
20230808,160800,3391421020,2510,2510,2510,2510,0
20230808,160700,3391421020,2510,2510,2510,2510,0
20230808,160600,3391421020,2510,2510,2510,2510,0
20230808,160500,3391421020,2510,2510,2510,2510,0
20230808,160400,3391421020,2510,2510,2510,2510,0
20230808,160300,3391421020,2510,2510,2510,2510,0
20230808,160200,3391421020,2510,2510,2510,2510,0
20230808,160100,3391421020,2510,2510,2510,2510,0
20230808,160000,3391421020,2510,2510,2510,2510,0
20230808,155900,3391421020,2510,2510,2510,2510,0
20230808,155800,3391421020,2510,2510,2510,2510,12139
20230808,155700,3391421020,2510,2510,2510,2510,0
20230808,155600,3391421020,2510,2510,2510,2510,0
20230808,155500,3391421020,2510,2510,2510,2510,0
20230808,155400,3391421020,2510,2510,2510,2510,0
20230808,155300,3391421020,2510,2510,2510,2510,0
20230808,155200,3391421020,2510,2510,2510,2510,0
20230808,155100,3391421020,2510,2510,2510,2510,0
20230808,155000,3391421020,2510,2510,2510,2510,0
20230808,154900,3391421020,2510,2510,2510,2510,0
20230808,154800,3391421020,2510,2510,2510,2510,0
20230808,154700,3391421020,2510,2510,2510,2510,0
20230808,154600,3391421020,2510,2510,2510,2510,0
20230808,154500,3391421020,2510,2510,2510,2510,0
20230808,154400,3391421020,2510,2510,2510,2510,0
20230808,154300,3391421020,2510,2510,2510,2510,0
20230808,154200,3391421020,2510,2510,2510,2510,0
20230808,154100,3391421020,2510,2510,2510,2510,0
20230808,154000,3391421020,2510,2510,2510,2510,0
20230808,153900,3391421020,2510,2510,2510,2510,0
20230808,153800,3391421020,2510,2510,2510,2510,0
20230808,153700,3391421020,2510,2510,2510,2510,0
20230808,153600,3391421020,2510,2510,2510,2510,0
20230808,153500,3391421020,2510,2510,2510,2510,0
20230808,153400,3391421020,2510,2510,2510,2510,0
20230808,153300,3391421020,2510,2510,2510,2510,0
20230808,153200,3391421020,2510,2510,2510,2510,0
20230808,153100,3391421020,2510,2510,2510,2510,0
20230808,153000,3391421020,2510,2510,2510,2510,12139
20230808,152900,3360952130,2520,2520,2520,2520,0
20230808,152800,3360952130,2520,2520,2520,2520,0
20230808,152700,3360952130,2520,2520,2520,2520,0
20230808,152600,3360952130,2520,2520,2520,2520,0
20230808,152500,3360952130,2520,2520,2520,2520,0
20230808,152400,3360952130,2520,2520,2520,2520,0
20230808,152300,3360952130,2520,2520,2520,2520,0
20230808,152200,3360952130,2520,2520,2520,2520,0
20230808,152100,3360952130,2520,2520,2520,2520,0
20230808,152000,3360952130,2520,2520,2520,2520,0
20230808,151900,3360952130,2520,2510,2520,2505,3155
20230808,151800,3353027075,2515,2510,2515,2505,6901
20230808,151700,3335705810,2510,2500,2510,2500,2233
20230808,151600,3330114865,2500,2500,2505,2495,6519
20230808,151500,3313822360,2500,2500,2500,2495,15582
20230808,151400,3274877215,2495,2500,2500,2490,7457
20230808,151300,3256248830,2500,2500,2500,2495,1803
20230808,151200,3251750330,2495,2495,2500,2495,1949
20230808,151100,3246887570,2495,2495,2495,2485,2267
20230808,151000,3241235960,2490,2480,2495,2475,9600
20230808,150900,3217385630,2485,2485,2485,2480,1052
20230808,150800,3214776655,2480,2480,2490,2480,506
20230808,150700,3213521765,2490,2480,2490,2475,11916
20230808,150600,3183930300,2485,2485,2490,2480,3394
20230808,150500,3175508775,2485,2490,2490,2485,3904
20230808,150400,3165807315,2490,2490,2490,2490,8
20230808,150300,3165787395,2490,2495,2495,2490,1598
20230808,150200,3161808370,2495,2495,2495,2490,1838
20230808,150100,3157231735,2495,2495,2495,2490,655
20230808,150000,3155600770,2495,2490,2495,2490,3337
20230808,145900,3147291630,2490,2485,2490,2485,652
20230808,145800,3145671405,2485,2485,2485,2480,1339
20230808,145700,3142346945,2480,2480,2480,2480,549
20230808,145600,3140985425,2485,2485,2485,2480,171
20230808,145500,3140561295,2485,2485,2490,2485,5814
20230808,145400,3126113500,2485,2480,2485,2480,7089
20230808,145300,3108532095,2485,2480,2485,2470,2700
20230808,145200,3101845760,2485,2475,2485,2475,511
20230808,145100,3100580940,2485,2490,2490,2485,69
20230808,145000,3100409470,2490,2490,2490,2480,2004
20230808,144900,3095434515,2490,2490,2490,2485,1134
20230808,144800,3092616415,2490,2485,2495,2485,806
20230808,144700,3090613465,2495,2495,2500,2485,17008
20230808,144600,3048331640,2500,2500,2500,2495,1004
20230808,144500,3045826645,2500,2475,2500,2470,27465
20230808,144400,2977512730,2475,2485,2485,2470,4305
20230808,144300,2966855410,2485,2485,2485,2480,185
20230808,144200,2966395785,2485,2485,2485,2475,505
20230808,144100,2965143820,2485,2475,2485,2475,614
20230808,144000,2963621095,2485,2485,2485,2475,1233
20230808,143900,2960566225,2480,2480,2485,2475,2126
20230808,143800,2955293690,2480,2480,2485,2475,413
20230808,143700,2954269485,2485,2480,2485,2475,10005
20230808,143600,2929482075,2480,2475,2480,2475,4541
20230808,143500,2918221615,2480,2480,2485,2475,4809
20230808,143400,2906301890,2485,2485,2490,2480,2463
20230808,143300,2900185830,2485,2480,2490,2480,156
20230808,143200,2899798740,2490,2490,2490,2480,2836
20230808,143100,2892757610,2490,2485,2490,2480,129
20230808,143000,2892437020,2490,2490,2490,2475,2349
20230808,142900,2886602145,2490,2480,2490,2480,1917
20230808,142800,2881845810,2480,2490,2490,2480,37
20230808,142700,2881753840,2490,2490,2490,2475,507
20230808,142600,2880497440,2490,2490,2490,2475,7338
20230808,142500,2862308165,2490,2490,2490,2485,1012
20230808,142400,2859793285,2490,2485,2490,2485,9773
20230808,142300,2835498225,2485,2485,2485,2480,3687
20230808,142200,2826354455,2485,2485,2485,2480,1181
20230808,142100,2823420170,2485,2485,2485,2480,549
20230808,142000,2822057905,2485,2490,2490,2485,3050
20230808,141900,2814478645,2490,2490,2490,2490,322
20230808,141800,2813676865,2490,2495,2495,2485,1348
20230808,141700,2810321560,2495,2495,2495,2490,4033
20230808,141600,2800279375,2495,2495,2495,2485,3954
20230808,141500,2790453305,2495,2490,2495,2485,7265
20230808,141400,2772398955,2490,2480,2495,2475,10616
20230808,141300,2745992715,2480,2485,2490,2475,3078
20230808,141200,2738359535,2485,2485,2490,2480,913
20230808,141100,2736093220,2485,2485,2490,2480,2035
20230808,141000,2731044490,2485,2485,2490,2485,424
20230808,140900,2729990505,2490,2500,2500,2485,12038
20230808,140800,2700062580,2500,2490,2500,2490,2498
20230808,140700,2693842340,2490,2495,2495,2490,658
20230808,140600,2692203885,2495,2490,2495,2490,946
20230808,140500,2689848330,2495,2495,2500,2490,2311
20230808,140400,2684086410,2500,2505,2505,2490,14300
20230808,140300,2648341170,2505,2505,2505,2500,72
20230808,140200,2648161160,2505,2505,2505,2500,1685
20230808,140100,2643948455,2505,2510,2510,2505,235
20230808,140000,2643359605,2510,2510,2510,2510,1
20230808,135900,2643357095,2510,2510,2510,2505,447
20230808,135800,2642237100,2515,2515,2515,2515,0
20230808,135700,2642237100,2515,2510,2515,2510,801
20230808,135600,2640226585,2515,2510,2515,2510,272
20230808,135500,2639543855,2520,2515,2525,2515,12441
20230808,135400,2608192785,2520,2515,2520,2505,1665
20230808,135300,2604007620,2520,2510,2520,2510,4362
20230808,135200,2593051880,2510,2505,2510,2505,2353
20230808,135100,2587157610,2505,2505,2505,2500,607
20230808,135000,2585640085,2505,2505,2505,2505,13
20230808,134900,2585607520,2505,2505,2505,2495,2251
20230808,134800,2579988180,2505,2505,2505,2500,1527
20230808,134700,2576167145,2505,2500,2505,2500,1602
20230808,134600,2572162030,2500,2500,2500,2500,706
20230808,134500,2570397030,2500,2500,2500,2500,351
20230808,134400,2569519530,2500,2490,2500,2485,26517
20230808,134300,2503487495,2490,2485,2490,2485,600
20230808,134200,2501996490,2490,2490,2490,2485,573
20230808,134100,2500572320,2490,2490,2490,2485,552
20230808,134000,2499200340,2490,2490,2490,2485,287
20230808,133900,2498485715,2490,2490,2490,2485,1295
20230808,133800,2495262380,2490,2490,2490,2485,605
20230808,133700,2493758440,2490,2490,2490,2485,539
20230808,133600,2492416335,2490,2490,2490,2485,814
20230808,133500,2490389485,2490,2490,2490,2485,152
20230808,133400,2490011755,2490,2490,2490,2485,8
20230808,133300,2489991840,2490,2485,2490,2480,4742
20230808,133200,2478208965,2485,2480,2485,2475,2591
20230808,133100,2471783280,2480,2485,2485,2475,3710
20230808,133000,2462582865,2485,2485,2485,2480,135
20230808,132900,2462247750,2480,2480,2485,2480,2609
20230808,132800,2455777410,2485,2480,2490,2480,8167
20230808,132700,2435513250,2485,2485,2485,2480,1996
20230808,132600,2430554695,2490,2490,2495,2485,7228
20230808,132500,2412588965,2490,2495,2495,2490,1260
20230808,132400,2409449855,2495,2490,2495,2490,1208
20230808,132300,2406441900,2490,2495,2495,2490,3201
20230808,132200,2398470905,2495,2495,2495,2495,101
20230808,132100,2398218910,2495,2485,2495,2485,369
20230808,132000,2397300100,2490,2485,2495,2485,1728
20230808,131900,2392994820,2490,2490,2490,2485,1027
20230808,131800,2390439770,2490,2485,2490,2485,1075
20230808,131700,2387768270,2495,2495,2495,2485,2602
20230808,131600,2381289265,2490,2495,2495,2490,28
20230808,131500,2381219415,2495,2490,2495,2485,4426
20230808,131400,2370204995,2490,2495,2495,2485,19107
20230808,131300,2322633545,2500,2500,2500,2495,2702
20230808,131200,2315891510,2500,2500,2500,2500,2
20230808,131100,2315886510,2500,2500,2505,2500,122
20230808,131000,2315581500,2505,2505,2505,2500,523
20230808,130900,2314273970,2505,2505,2505,2505,2
20230808,130800,2314268960,2505,2510,2510,2500,702
20230808,130700,2312510945,2510,2510,2510,2500,533
20230808,130600,2311178415,2510,2510,2510,2500,612
20230808,130500,2309645595,2510,2515,2515,2505,173
20230808,130400,2309211365,2510,2510,2510,2505,2263
20230808,130300,2303531735,2510,2510,2510,2500,605
20230808,130200,2302015910,2505,2500,2505,2500,1472
20230808,130100,2298334115,2500,2500,2500,2495,730
20230808,130000,2296509120,2495,2500,2500,2495,706
20230808,125900,2294747620,2500,2500,2500,2500,19
20230808,125800,2294700120,2495,2510,2510,2495,7
20230808,125700,2294682615,2510,2510,2510,2510,101
20230808,125600,2294429105,2495,2500,2500,2495,8010
20230808,125500,2274420570,2500,2505,2505,2500,500
20230808,125400,2273169285,2505,2515,2515,2505,1755
20230808,125300,2268763215,2515,2510,2515,2510,543
20230808,125200,2267400280,2515,2515,2515,2515,302
20230808,125100,2266640750,2515,2515,2515,2510,3
20230808,125000,2266633210,2515,2515,2515,2510,27
20230808,124900,2266565320,2515,2515,2515,2510,7153
20230808,124800,2248610525,2510,2515,2515,2510,661
20230808,124700,2246951405,2510,2510,2515,2500,1744
20230808,124600,2242583975,2500,2515,2515,2500,2741
20230808,124500,2235704735,2510,2500,2510,2495,13196
20230808,124400,2202629600,2495,2495,2500,2495,136
20230808,124300,2202289615,2500,2500,2500,2500,201
20230808,124200,2201787115,2500,2505,2505,2495,937
20230808,124100,2199446785,2505,2505,2505,2505,621
20230808,124000,2197891180,2505,2505,2505,2500,1331
20230808,123900,2194563670,2505,2505,2505,2505,201
20230808,123800,2194060165,2505,2505,2505,2500,769
20230808,123700,2192137300,2505,2510,2510,2505,113
20230808,123600,2191854220,2510,2495,2510,2495,2063
20230808,123500,2186695495,2500,2495,2500,2490,8795
20230808,123400,2164754955,2500,2500,2505,2495,2027
20230808,123300,2159694065,2500,2510,2510,2500,8433
20230808,123200,2138611435,2505,2510,2510,2505,82
20230808,123100,2138405715,2510,2510,2510,2500,731
20230808,123000,2136578025,2500,2510,2510,2500,2426
20230808,122900,2130512965,2510,2510,2510,2500,513
20230808,122800,2129230335,2510,2510,2510,2510,11
20230808,122700,2129202725,2510,2505,2510,2505,2228
20230808,122600,2123617480,2510,2510,2515,2510,402
20230808,122500,2122608455,2510,2510,2515,2500,2980
20230808,122400,2115116120,2515,2510,2515,2510,101
20230808,122300,2114862605,2515,2515,2520,2500,6428
20230808,122200,2098749015,2520,2520,2520,2520,1
20230808,122100,2098746495,2520,2515,2520,2515,90
20230808,122000,2098520140,2515,2520,2520,2515,71
20230808,121900,2098341520,2515,2520,2520,2515,301
20230808,121800,2097584000,2520,2520,2520,2520,27
20230808,121700,2097515960,2520,2515,2520,2515,2165
20230808,121600,2092070975,2515,2525,2525,2515,430
20230808,121500,2090987225,2525,2525,2525,2520,1802
20230808,121400,2086446170,2520,2520,2520,2520,1122
20230808,121300,2083618730,2520,2520,2520,2515,407
20230808,121200,2082595070,2520,2520,2520,2515,1245
20230808,121100,2079457785,2520,2515,2520,2510,3401
20230808,121000,2070913265,2515,2515,2515,2510,737
20230808,120900,2069062740,2515,2510,2515,2510,161
20230808,120800,2068658325,2510,2510,2515,2510,186
20230808,120700,2068191200,2500,2515,2515,2500,13816
20230808,120600,2033645280,2515,2520,2520,2500,10043
20230808,120500,2008468130,2520,2520,2520,2510,522
20230808,120400,2007155280,2520,2515,2520,2515,1199
20230808,120300,2004134305,2520,2515,2520,2515,97
20230808,120200,2003890345,2525,2525,2525,2510,2618
20230808,120100,1997304510,2525,2515,2525,2515,2
20230808,120000,1997299470,2525,2530,2530,2515,6149
20230808,115900,1981799625,2530,2530,2530,2525,2406
20230808,115800,1975724460,2530,2520,2530,2520,701
20230808,115700,1973957930,2530,2530,2530,2525,3512
20230808,115600,1965090070,2530,2530,2530,2530,1
20230808,115500,1965087540,2530,2525,2530,2525,2
20230808,115400,1965082485,2530,2530,2530,2530,1005
20230808,115300,1962539835,2530,2535,2535,2520,1613
20230808,115200,1958472250,2540,2540,2540,2540,31
20230808,115100,1958393510,2540,2540,2540,2520,803
20230808,115000,1956368550,2540,2540,2540,2525,502
20230808,114900,1955097970,2530,2520,2540,2520,2370
20230808,114800,1949091705,2535,2535,2535,2525,1064
20230808,114700,1946405075,2535,2530,2535,2530,201
20230808,114600,1945896540,2535,2525,2535,2525,63
20230808,114500,1945737165,2530,2540,2540,2525,6250
20230808,114400,1929940495,2535,2535,2540,2530,315
20230808,114300,1929142210,2535,2535,2535,2535,1
20230808,114200,1929139675,2535,2535,2535,2535,1
20230808,114100,1929137140,2535,2535,2540,2535,77
20230808,114000,1928941940,2540,2535,2540,2535,1074
20230808,113900,1926219345,2535,2540,2540,2535,320
20230808,113800,1925407145,2535,2535,2535,2535,503
20230808,113700,1924132040,2535,2535,2535,2530,1210
20230808,113600,1921070690,2535,2535,2535,2530,554
20230808,113500,1919668335,2535,2535,2535,2530,554
20230808,113400,1918264205,2530,2530,2535,2530,400
20230808,113300,1917250950,2535,2535,2535,2535,6
20230808,113200,1917235740,2535,2530,2535,2525,6010
20230808,113100,1902035435,2530,2530,2530,2530,6
20230808,113000,1902020255,2525,2525,2530,2525,511
20230808,112900,1900729970,2525,2525,2525,2525,0
20230808,112800,1900729970,2525,2520,2525,2520,913
20230808,112700,1898429145,2525,2525,2530,2510,5091
20230808,112600,1885585965,2515,2520,2525,2515,2024
20230808,112500,1880492305,2520,2520,2520,2520,222
20230808,112400,1879932865,2520,2505,2520,2505,1068
20230808,112300,1877252110,2520,2515,2520,2505,104
20230808,112200,1876991545,2505,2505,2515,2505,1812
20230808,112100,1872447640,2505,2495,2505,2495,3927
20230808,112000,1862647645,2505,2495,2510,2495,7808
20230808,111900,1843126685,2505,2510,2510,2500,24589
20230808,111800,1781613095,2505,2520,2520,2505,1626
20230808,111700,1777534815,2520,2520,2520,2510,307
20230808,111600,1776764175,2515,2520,2520,2515,237
20230808,111500,1776168115,2515,2520,2520,2515,637
20230808,111400,1774565755,2520,2520,2520,2515,7244
20230808,111300,1756344800,2520,2515,2525,2505,6000
20230808,111200,1741281500,2515,2520,2520,2515,450
20230808,111100,1740148750,2510,2515,2515,2510,1480
20230808,111000,1736428525,2525,2525,2525,2525,1
20230808,110900,1736426000,2520,2525,2525,2520,1567
20230808,110800,1732474325,2520,2510,2520,2510,943
20230808,110700,1730106250,2510,2515,2515,2505,2235
20230808,110600,1724495875,2515,2510,2515,2510,1494
20230808,110500,1720745410,2510,2510,2515,2510,1905
20230808,110400,1715962860,2510,2520,2520,2505,12847
20230808,110300,1683713715,2525,2510,2525,2510,1501
20230808,110200,1679943665,2520,2530,2530,2515,6632
20230808,110100,1663252815,2530,2535,2535,2525,1022
20230808,110000,1660671750,2535,2525,2535,2515,10017
20230808,105900,1635443690,2540,2535,2540,2525,721
20230808,105800,1633616495,2525,2540,2540,2520,10771
20230808,105700,1606412450,2540,2540,2540,2530,3153
20230808,105600,1598428620,2540,2540,2540,2530,7100
20230808,105500,1580460055,2535,2540,2540,2535,157
20230808,105400,1580061810,2540,2540,2540,2540,536
20230808,105300,1578700370,2530,2530,2540,2530,222
20230808,105200,1578138390,2530,2530,2540,2530,572
20230808,105100,1576686220,2540,2540,2540,2540,10
20230808,105000,1576660820,2540,2545,2545,2535,8612
20230808,104900,1554812485,2540,2545,2545,2540,875
20230808,104800,1552589920,2540,2540,2545,2540,521
20230808,104700,1551266575,2545,2545,2545,2540,575
20230808,104600,1549806005,2545,2545,2545,2540,1080
20230808,104500,1547062790,2540,2540,2540,2540,1261
20230808,104400,1543859850,2545,2545,2545,2540,701
20230808,104300,1542076805,2540,2545,2545,2540,211
20230808,104200,1541540860,2530,2530,2530,2530,200
20230808,104100,1541034860,2545,2535,2545,2535,3964
20230808,104000,1530979110,2530,2540,2545,2530,1844
20230808,103900,1526304160,2545,2540,2550,2540,1530
20230808,103800,1522408160,2540,2535,2540,2535,9183
20230808,103700,1499088840,2535,2540,2550,2535,7496
20230808,103600,1480053950,2550,2540,2550,2540,1548
20230808,103500,1476121980,2540,2545,2550,2535,5895
20230808,103400,1461128110,2545,2530,2550,2530,322
20230808,103300,1460310510,2530,2530,2550,2530,1032
20230808,103200,1457699350,2545,2525,2545,2520,12673
20230808,103100,1425481570,2525,2525,2530,2520,707
20230808,103000,1423699675,2525,2525,2525,2525,1087
20230808,102900,1420955000,2525,2525,2525,2525,507
20230808,102800,1419674825,2525,2530,2530,2525,243
20230808,102700,1419060250,2525,2525,2525,2525,1000
20230808,102600,1416535250,2525,2525,2535,2525,1649
20230808,102500,1412361525,2525,2525,2535,2525,1606
20230808,102400,1408306205,2525,2525,2535,2525,1152
20230808,102300,1405396335,2525,2525,2535,2525,844
20230808,102200,1403260235,2525,2535,2535,2525,2140
20230808,102100,1397855445,2525,2530,2535,2525,5478
20230808,102000,1384012860,2535,2550,2550,2535,5205
20230808,101900,1370814930,2550,2535,2550,2535,3449
20230808,101800,1362064605,2535,2525,2535,2525,126
20230808,101700,1361746295,2520,2520,2525,2520,24492
20230808,101600,1300019970,2520,2530,2530,2515,34084
20230808,101500,1214095240,2530,2530,2535,2530,4575
20230808,101400,1202517790,2530,2540,2540,2530,8794
20230808,101300,1180241355,2540,2545,2545,2540,11565
20230808,101200,1150865710,2545,2550,2550,2545,3678
20230808,101100,1141503160,2550,2550,2550,2550,3513
20230808,101000,1132545010,2555,2550,2555,2550,340
20230808,100900,1131677985,2550,2550,2550,2545,321
20230808,100800,1130859680,2545,2545,2545,2545,469
20230808,100700,1129666075,2545,2540,2545,2540,114
20230808,100600,1129376015,2540,2555,2555,2540,5924
20230808,100500,1114296700,2550,2550,2550,2550,1444
20230808,100400,1110614500,2550,2550,2550,2545,900
20230808,100300,1108319535,2550,2550,2550,2550,122
20230808,100200,1108008435,2550,2550,2550,2550,862
20230808,100100,1105810335,2550,2555,2555,2545,5287
20230808,100000,1092328270,2550,2555,2555,2550,189
20230808,095900,1091845460,2555,2555,2560,2550,3582
20230808,095800,1082709930,2555,2560,2560,2555,243
20230808,095700,1082088565,2560,2550,2560,2550,1043
20230808,095600,1079418905,2555,2560,2560,2555,208
20230808,095500,1078887265,2555,2560,2560,2550,2818
20230808,095400,1071679645,2560,2560,2560,2560,2537
20230808,095300,1065184925,2560,2555,2560,2555,291
20230808,095200,1064440570,2555,2555,2560,2555,561
20230808,095100,1063004965,2555,2565,2565,2555,3464
20230808,095000,1054130305,2565,2565,2565,2565,584
20230808,094900,1052632345,2560,2560,2560,2560,363
20230808,094800,1051703065,2560,2560,2560,2560,636
20230808,094700,1050074905,2560,2560,2560,2560,1185
20230808,094600,1047041305,2560,2560,2560,2555,866
20230808,094500,1044824610,2555,2555,2555,2555,11
20230808,094400,1044796505,2555,2565,2565,2555,17
20230808,094300,1044752980,2555,2550,2565,2550,2181
20230808,094200,1039186850,2560,2560,2565,2550,570
20230808,094100,1037733235,2550,2565,2565,2550,1247
20230808,094000,1034540385,2550,2540,2555,2540,14126
20230808,093900,998520000,2540,2550,2550,2540,5805
20230808,093800,983756740,2550,2555,2555,2550,158
20230808,093700,983353085,2555,2555,2560,2550,1201
20230808,093600,980285260,2560,2560,2560,2550,699
20230808,093500,978501440,2560,2575,2575,2555,9551
20230808,093400,954050770,2565,2565,2575,2565,1258
20230808,093300,950823990,2575,2575,2575,2565,90
20230808,093200,950592850,2565,2570,2575,2565,3515
20230808,093100,941568585,2570,2580,2580,2570,515
20230808,093000,940243775,2575,2580,2580,2565,430
20230808,092900,939139650,2565,2570,2580,2530,11117
20230808,092800,910791530,2570,2585,2585,2570,5975
20230808,092700,895391600,2590,2590,2590,2580,1394
20230808,092600,891792110,2580,2595,2595,2580,8795
20230808,092500,869069130,2585,2595,2620,2585,6706
20230808,092400,851645525,2595,2580,2595,2575,4612
20230808,092300,839720975,2580,2555,2580,2540,3896
20230808,092200,829739745,2555,2540,2555,2540,9148
20230808,092100,806425860,2555,2560,2560,2540,31008
20230808,092000,727358725,2540,2550,2560,2535,4207
20230808,091900,716631055,2550,2535,2550,2535,7116
20230808,091800,698541680,2540,2540,2565,2540,8853
20230808,091700,676039785,2535,2535,2540,2520,14358
20230808,091600,639800445,2520,2530,2540,2520,10551
20230808,091500,613075045,2530,2530,2545,2520,7862
20230808,091400,593116480,2535,2510,2535,2500,26912
20230808,091300,525321890,2515,2540,2540,2505,9417
20230808,091200,501573990,2530,2530,2550,2525,18790
20230808,091100,453975495,2530,2560,2570,2530,39361
20230808,091000,353792845,2560,2560,2575,2555,6567
20230808,090900,336973395,2560,2580,2585,2560,3846
20230808,090800,327065565,2580,2575,2580,2560,6605
20230808,090700,310040930,2565,2605,2610,2560,19527
20230808,090600,259434210,2610,2625,2625,2610,4306
20230808,090500,248172700,2635,2635,2650,2625,11169
20230808,090400,218744445,2635,2670,2670,2625,11231
20230808,090300,188967870,2670,2650,2675,2650,25141
20230808,090200,122120505,2650,2615,2650,2615,19565
20230808,090100,70467660,2615,2600,2615,2600,689
20230808,090000,68673800,2600,2580,2600,2575,26340