stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194400,2996419050,2570,2570,2570,2570,3147
20230808,194300,2996419050,2570,2570,2570,2570,0
20230808,194200,2996419050,2570,2570,2570,2570,0
20230808,194100,2996419050,2570,2570,2570,2570,0
20230808,194000,2996419050,2570,2570,2570,2570,0
20230808,193900,2996419050,2570,2570,2570,2570,0
20230808,193800,2996419050,2570,2570,2570,2570,0
20230808,193700,2996419050,2570,2570,2570,2570,0
20230808,193600,2996419050,2570,2570,2570,2570,0
20230808,193500,2996419050,2570,2570,2570,2570,0
20230808,193400,2996419050,2570,2570,2570,2570,0
20230808,193300,2996419050,2570,2570,2570,2570,0
20230808,193200,2996419050,2570,2570,2570,2570,0
20230808,193100,2996419050,2570,2570,2570,2570,0
20230808,193000,2996419050,2570,2570,2570,2570,0
20230808,192900,2996419050,2570,2570,2570,2570,0
20230808,192800,2996419050,2570,2570,2570,2570,0
20230808,192700,2996419050,2570,2570,2570,2570,0
20230808,192600,2996419050,2570,2570,2570,2570,0
20230808,192500,2996419050,2570,2570,2570,2570,0
20230808,192400,2996419050,2570,2570,2570,2570,0
20230808,192300,2996419050,2570,2570,2570,2570,0
20230808,192200,2996419050,2570,2570,2570,2570,0
20230808,192100,2996419050,2570,2570,2570,2570,0
20230808,192000,2996419050,2570,2570,2570,2570,0
20230808,191900,2996419050,2570,2570,2570,2570,0
20230808,191800,2996419050,2570,2570,2570,2570,0
20230808,191700,2996419050,2570,2570,2570,2570,0
20230808,191600,2996419050,2570,2570,2570,2570,0
20230808,191500,2996419050,2570,2570,2570,2570,0
20230808,191400,2996419050,2570,2570,2570,2570,3147
20230808,191300,2996419050,2570,2570,2570,2570,0
20230808,191200,2996419050,2570,2570,2570,2570,0
20230808,191100,2996419050,2570,2570,2570,2570,0
20230808,191000,2996419050,2570,2570,2570,2570,0
20230808,190900,2996419050,2570,2570,2570,2570,0
20230808,190800,2996419050,2570,2570,2570,2570,0
20230808,190700,2996419050,2570,2570,2570,2570,0
20230808,190600,2996419050,2570,2570,2570,2570,0
20230808,190500,2996419050,2570,2570,2570,2570,0
20230808,190400,2996419050,2570,2570,2570,2570,0
20230808,190300,2996419050,2570,2570,2570,2570,0
20230808,190200,2996419050,2570,2570,2570,2570,0
20230808,190100,2996419050,2570,2570,2570,2570,0
20230808,190000,2996419050,2570,2570,2570,2570,0
20230808,185900,2996419050,2570,2570,2570,2570,0
20230808,185800,2996419050,2570,2570,2570,2570,0
20230808,185700,2996419050,2570,2570,2570,2570,0
20230808,185600,2996419050,2570,2570,2570,2570,0
20230808,185500,2996419050,2570,2570,2570,2570,0
20230808,185400,2996419050,2570,2570,2570,2570,0
20230808,185300,2996419050,2570,2570,2570,2570,0
20230808,185200,2996419050,2570,2570,2570,2570,0
20230808,185100,2996419050,2570,2570,2570,2570,0
20230808,185000,2996419050,2570,2570,2570,2570,0
20230808,184900,2996419050,2570,2570,2570,2570,0
20230808,184800,2996419050,2570,2570,2570,2570,0
20230808,184700,2996419050,2570,2570,2570,2570,0
20230808,184600,2996419050,2570,2570,2570,2570,0
20230808,184500,2996419050,2570,2570,2570,2570,0
20230808,184400,2996419050,2570,2570,2570,2570,3147
20230808,184300,2996419050,2570,2570,2570,2570,0
20230808,184200,2996419050,2570,2570,2570,2570,0
20230808,184100,2996419050,2570,2570,2570,2570,0
20230808,184000,2996419050,2570,2570,2570,2570,0
20230808,183900,2996419050,2570,2570,2570,2570,0
20230808,183800,2996419050,2570,2570,2570,2570,0
20230808,183700,2996419050,2570,2570,2570,2570,0
20230808,183600,2996419050,2570,2570,2570,2570,0
20230808,183500,2996419050,2570,2570,2570,2570,0
20230808,183400,2996419050,2570,2570,2570,2570,0
20230808,183300,2996419050,2570,2570,2570,2570,0
20230808,183200,2996419050,2570,2570,2570,2570,0
20230808,183100,2996419050,2570,2570,2570,2570,0
20230808,183000,2996419050,2570,2570,2570,2570,0
20230808,182900,2996419050,2570,2570,2570,2570,0
20230808,182800,2996419050,2570,2570,2570,2570,0
20230808,182700,2996419050,2570,2570,2570,2570,0
20230808,182600,2996419050,2570,2570,2570,2570,0
20230808,182500,2996419050,2570,2570,2570,2570,0
20230808,182400,2996419050,2570,2570,2570,2570,0
20230808,182300,2996419050,2570,2570,2570,2570,0
20230808,182200,2996419050,2570,2570,2570,2570,0
20230808,182100,2996419050,2570,2570,2570,2570,0
20230808,182000,2996419050,2570,2570,2570,2570,0
20230808,181900,2996419050,2570,2570,2570,2570,0
20230808,181800,2996419050,2570,2570,2570,2570,0
20230808,181700,2996419050,2570,2570,2570,2570,0
20230808,181600,2996419050,2570,2570,2570,2570,0
20230808,181500,2996419050,2570,2570,2570,2570,0
20230808,181400,2996419050,2570,2570,2570,2570,3147
20230808,181300,2996419050,2570,2570,2570,2570,0
20230808,181200,2996419050,2570,2570,2570,2570,0
20230808,181100,2996419050,2570,2570,2570,2570,0
20230808,181000,2996419050,2570,2570,2570,2570,0
20230808,180900,2996419050,2570,2570,2570,2570,0
20230808,180800,2996419050,2570,2570,2570,2570,0
20230808,180700,2996419050,2570,2570,2570,2570,0
20230808,180600,2996419050,2570,2570,2570,2570,0
20230808,180500,2996419050,2570,2570,2570,2570,0
20230808,180400,2996419050,2570,2570,2570,2570,0
20230808,180300,2996419050,2570,2570,2570,2570,0
20230808,180200,2996419050,2570,2570,2570,2570,0
20230808,180100,2996419050,2570,2570,2570,2570,0
20230808,180000,2996419050,2570,2570,2570,2570,0
20230808,175900,2996419050,2570,2570,2570,2570,0
20230808,175800,2996419050,2570,2570,2570,2570,0
20230808,175700,2996419050,2570,2570,2570,2570,0
20230808,175600,2996419050,2570,2570,2570,2570,0
20230808,175500,2996419050,2570,2570,2570,2570,0
20230808,175400,2996419050,2570,2570,2570,2570,0
20230808,175300,2996419050,2570,2570,2570,2570,0
20230808,175200,2996419050,2570,2570,2570,2570,0
20230808,175100,2996419050,2570,2570,2570,2570,0
20230808,175000,2996419050,2570,2570,2570,2570,0
20230808,174900,2996419050,2570,2570,2570,2570,0
20230808,174800,2996419050,2570,2570,2570,2570,0
20230808,174700,2996419050,2570,2570,2570,2570,0
20230808,174600,2996419050,2570,2570,2570,2570,0
20230808,174500,2996419050,2570,2570,2570,2570,0
20230808,174400,2996419050,2570,2570,2570,2570,3147
20230808,174300,2996419050,2570,2570,2570,2570,0
20230808,174200,2996419050,2570,2570,2570,2570,0
20230808,174100,2996419050,2570,2570,2570,2570,0
20230808,174000,2996419050,2570,2570,2570,2570,0
20230808,173900,2996419050,2570,2570,2570,2570,0
20230808,173800,2996419050,2570,2570,2570,2570,0
20230808,173700,2996419050,2570,2570,2570,2570,0
20230808,173600,2996419050,2570,2570,2570,2570,0
20230808,173500,2996419050,2570,2570,2570,2570,0
20230808,173400,2996419050,2570,2570,2570,2570,0
20230808,173300,2996419050,2570,2570,2570,2570,0
20230808,173200,2996419050,2570,2570,2570,2570,0
20230808,173100,2996419050,2570,2570,2570,2570,0
20230808,173000,2996419050,2570,2570,2570,2570,0
20230808,172900,2996419050,2570,2570,2570,2570,0
20230808,172800,2996419050,2570,2570,2570,2570,0
20230808,172700,2996419050,2570,2570,2570,2570,0
20230808,172600,2996419050,2570,2570,2570,2570,0
20230808,172500,2996419050,2570,2570,2570,2570,0
20230808,172400,2996419050,2570,2570,2570,2570,0
20230808,172300,2996419050,2570,2570,2570,2570,0
20230808,172200,2996419050,2570,2570,2570,2570,0
20230808,172100,2996419050,2570,2570,2570,2570,0
20230808,172000,2996419050,2570,2570,2570,2570,0
20230808,171900,2996419050,2570,2570,2570,2570,0
20230808,171800,2996419050,2570,2570,2570,2570,0
20230808,171700,2996419050,2570,2570,2570,2570,0
20230808,171600,2996419050,2570,2570,2570,2570,0
20230808,171500,2996419050,2570,2570,2570,2570,0
20230808,171400,2996419050,2570,2570,2570,2570,3147
20230808,171300,2996419050,2570,2570,2570,2570,0
20230808,171200,2996419050,2570,2570,2570,2570,0
20230808,171100,2996419050,2570,2570,2570,2570,0
20230808,171000,2996419050,2570,2570,2570,2570,0
20230808,170900,2996419050,2570,2570,2570,2570,0
20230808,170800,2996419050,2570,2570,2570,2570,0
20230808,170700,2996419050,2570,2570,2570,2570,0
20230808,170600,2996419050,2570,2570,2570,2570,0
20230808,170500,2996419050,2570,2570,2570,2570,0
20230808,170400,2996419050,2570,2570,2570,2570,0
20230808,170300,2996419050,2570,2570,2570,2570,0
20230808,170200,2996419050,2570,2570,2570,2570,0
20230808,170100,2996419050,2570,2570,2570,2570,0
20230808,170000,2996419050,2570,2570,2570,2570,0
20230808,165900,2996419050,2570,2570,2570,2570,0
20230808,165800,2996419050,2570,2570,2570,2570,0
20230808,165700,2996419050,2570,2570,2570,2570,0
20230808,165600,2996419050,2570,2570,2570,2570,0
20230808,165500,2996419050,2570,2570,2570,2570,0
20230808,165400,2996419050,2570,2570,2570,2570,0
20230808,165300,2996419050,2570,2570,2570,2570,0
20230808,165200,2996419050,2570,2570,2570,2570,0
20230808,165100,2996419050,2570,2570,2570,2570,0
20230808,165000,2996419050,2570,2570,2570,2570,0
20230808,164900,2996419050,2570,2570,2570,2570,0
20230808,164800,2996419050,2570,2570,2570,2570,0
20230808,164700,2996419050,2570,2570,2570,2570,0
20230808,164600,2996419050,2570,2570,2570,2570,0
20230808,164500,2996419050,2570,2570,2570,2570,0
20230808,164400,2996419050,2570,2570,2570,2570,3147
20230808,164300,2996419050,2570,2570,2570,2570,0
20230808,164200,2996419050,2570,2570,2570,2570,0
20230808,164100,2996419050,2570,2570,2570,2570,0
20230808,164000,2996419050,2570,2570,2570,2570,0
20230808,163900,2996419050,2570,2570,2570,2570,0
20230808,163800,2996419050,2570,2570,2570,2570,0
20230808,163700,2996419050,2570,2570,2570,2570,0
20230808,163600,2996419050,2570,2570,2570,2570,0
20230808,163500,2996419050,2570,2570,2570,2570,0
20230808,163400,2996419050,2570,2570,2570,2570,0
20230808,163300,2996419050,2570,2570,2570,2570,0
20230808,163200,2996419050,2570,2570,2570,2570,0
20230808,163100,2996419050,2570,2570,2570,2570,0
20230808,163000,2996419050,2570,2570,2570,2570,0
20230808,162900,2996419050,2570,2570,2570,2570,0
20230808,162800,2996419050,2570,2570,2570,2570,0
20230808,162700,2996419050,2570,2570,2570,2570,0
20230808,162600,2996419050,2570,2570,2570,2570,0
20230808,162500,2996419050,2570,2570,2570,2570,0
20230808,162400,2996419050,2570,2570,2570,2570,0
20230808,162300,2996419050,2570,2570,2570,2570,0
20230808,162200,2996419050,2570,2570,2570,2570,0
20230808,162100,2996419050,2570,2570,2570,2570,0
20230808,162000,2996419050,2570,2570,2570,2570,0
20230808,161900,2996419050,2570,2570,2570,2570,0
20230808,161800,2996419050,2570,2570,2570,2570,0
20230808,161700,2996419050,2570,2570,2570,2570,0
20230808,161600,2996419050,2570,2570,2570,2570,0
20230808,161500,2996419050,2570,2570,2570,2570,0
20230808,161400,2996419050,2570,2570,2570,2570,3147
20230808,161300,2996419050,2570,2570,2570,2570,0
20230808,161200,2996419050,2570,2570,2570,2570,0
20230808,161100,2996419050,2570,2570,2570,2570,0
20230808,161000,2996419050,2570,2570,2570,2570,0
20230808,160900,2996419050,2570,2570,2570,2570,0
20230808,160800,2996419050,2570,2570,2570,2570,0
20230808,160700,2996419050,2570,2570,2570,2570,0
20230808,160600,2996419050,2570,2570,2570,2570,0
20230808,160500,2996419050,2570,2570,2570,2570,0
20230808,160400,2996419050,2570,2570,2570,2570,0
20230808,160300,2996419050,2570,2570,2570,2570,0
20230808,160200,2996419050,2570,2570,2570,2570,0
20230808,160100,2996419050,2570,2570,2570,2570,0
20230808,160000,2996419050,2570,2570,2570,2570,0
20230808,155900,2996419050,2570,2570,2570,2570,0
20230808,155800,2996419050,2570,2570,2570,2570,0
20230808,155700,2996419050,2570,2570,2570,2570,0
20230808,155600,2996419050,2570,2570,2570,2570,0
20230808,155500,2996419050,2570,2570,2570,2570,0
20230808,155400,2996419050,2570,2570,2570,2570,0
20230808,155300,2996419050,2570,2570,2570,2570,0
20230808,155200,2996419050,2570,2570,2570,2570,0
20230808,155100,2996419050,2570,2570,2570,2570,0
20230808,155000,2996419050,2570,2570,2570,2570,0
20230808,154900,2996419050,2570,2570,2570,2570,0
20230808,154800,2996419050,2570,2570,2570,2570,0
20230808,154700,2996419050,2570,2570,2570,2570,0
20230808,154600,2996419050,2570,2570,2570,2570,0
20230808,154500,2996419050,2570,2570,2570,2570,0
20230808,154400,2996419050,2570,2570,2570,2570,3147
20230808,154300,2996419050,2570,2570,2570,2570,0
20230808,154200,2996419050,2570,2570,2570,2570,0
20230808,154100,2996419050,2570,2570,2570,2570,0
20230808,154000,2996419050,2570,2570,2570,2570,0
20230808,153900,2996419050,2570,2570,2570,2570,0
20230808,153800,2996419050,2570,2570,2570,2570,0
20230808,153700,2996419050,2570,2570,2570,2570,0
20230808,153600,2996419050,2570,2570,2570,2570,0
20230808,153500,2996419050,2570,2570,2570,2570,0
20230808,153400,2996419050,2570,2570,2570,2570,0
20230808,153300,2996419050,2570,2570,2570,2570,0
20230808,153200,2996419050,2570,2570,2570,2570,0
20230808,153100,2996419050,2570,2570,2570,2570,0
20230808,153000,2996419050,2570,2570,2570,2570,3147
20230808,152900,2988331260,2570,2570,2570,2570,0
20230808,152800,2988331260,2570,2570,2570,2570,0
20230808,152700,2988331260,2570,2570,2570,2570,0
20230808,152600,2988331260,2570,2570,2570,2570,0
20230808,152500,2988331260,2570,2570,2570,2570,0
20230808,152400,2988331260,2570,2570,2570,2570,0
20230808,152300,2988331260,2570,2570,2570,2570,0
20230808,152200,2988331260,2570,2570,2570,2570,0
20230808,152100,2988331260,2570,2570,2570,2570,0
20230808,152000,2988331260,2570,2570,2570,2570,0
20230808,151900,2988331260,2570,2575,2580,2570,3385
20230808,151800,2979625190,2580,2575,2580,2570,1428
20230808,151700,2975948430,2575,2580,2580,2575,2834
20230808,151600,2968645435,2580,2585,2585,2575,1260
20230808,151500,2965394630,2580,2580,2585,2580,57
20230808,151400,2965247470,2585,2585,2585,2580,1315
20230808,151300,2961849600,2585,2580,2585,2575,535
20230808,151200,2960469405,2575,2580,2585,2570,2615
20230808,151100,2953729670,2585,2580,2590,2575,1063
20230808,151000,2950982280,2585,2575,2585,2570,1806
20230808,150900,2946331735,2570,2575,2575,2570,48
20230808,150800,2946208285,2570,2575,2575,2570,1578
20230808,150700,2942145175,2570,2575,2575,2570,180
20230808,150600,2941681875,2575,2570,2575,2570,1651
20230808,150500,2937432245,2570,2575,2575,2570,279
20230808,150400,2936713995,2575,2575,2575,2570,93
20230808,150300,2936474700,2575,2580,2585,2570,10793
20230808,150200,2908673625,2580,2580,2590,2580,268
20230808,150100,2907979985,2585,2580,2585,2580,770
20230808,150000,2905991665,2585,2585,2585,2580,2788
20230808,145900,2898793630,2585,2580,2585,2580,484
20230808,145800,2897542915,2580,2580,2590,2580,1708
20230808,145700,2893131215,2580,2585,2585,2580,87
20230808,145600,2892906485,2580,2580,2585,2580,1261
20230808,145500,2889647090,2585,2580,2585,2580,1026
20230808,145400,2886995045,2585,2580,2585,2580,500
20230808,145300,2885703225,2580,2580,2585,2580,258
20230808,145200,2885037400,2585,2580,2585,2575,418
20230808,145100,2883958950,2575,2580,2585,2575,1166
20230808,145000,2880952745,2585,2580,2585,2575,379
20230808,144900,2879974730,2575,2575,2580,2575,1662
20230808,144800,2875688855,2580,2575,2580,2575,3315
20230808,144700,2867136395,2575,2575,2580,2575,1609
20230808,144600,2862985350,2575,2575,2580,2575,70
20230808,144500,2862804910,2575,2575,2580,2575,65
20230808,144400,2862637375,2580,2580,2580,2575,1697
20230808,144300,2858261785,2575,2580,2580,2575,217
20230808,144200,2857702940,2575,2575,2580,2575,3143
20230808,144100,2849609350,2580,2580,2585,2575,2306
20230808,144000,2843659950,2580,2580,2585,2580,222
20230808,143900,2843086255,2585,2580,2585,2580,1487
20230808,143800,2839243320,2580,2580,2585,2580,2950
20230808,143700,2831629785,2580,2580,2585,2580,2614
20230808,143600,2824883340,2580,2580,2590,2580,2281
20230808,143500,2818993310,2580,2585,2590,2580,667
20230808,143400,2817267265,2585,2585,2590,2585,2623
20230808,143300,2810484385,2590,2585,2590,2585,1004
20230808,143200,2807884185,2585,2590,2590,2585,664
20230808,143100,2806164790,2590,2590,2590,2590,571
20230808,143000,2804685900,2590,2590,2590,2585,1723
20230808,142900,2800225925,2590,2590,2590,2590,556
20230808,142800,2798785885,2585,2590,2590,2585,1536
20230808,142700,2794808130,2590,2590,2590,2590,129
20230808,142600,2794474020,2590,2590,2590,2590,874
20230808,142500,2792210360,2590,2590,2590,2590,1446
20230808,142400,2788465220,2590,2590,2590,2585,3161
20230808,142300,2780288230,2590,2590,2590,2590,0
20230808,142200,2780288230,2590,2585,2590,2585,3519
20230808,142100,2771184020,2590,2590,2590,2590,671
20230808,142000,2769446130,2590,2590,2590,2585,1453
20230808,141900,2765683135,2585,2590,2590,2585,2393
20230808,141800,2759495265,2590,2590,2590,2585,2751
20230808,141700,2752380175,2585,2590,2590,2585,1717
20230808,141600,2747936715,2590,2590,2590,2590,1732
20230808,141500,2743450835,2590,2585,2590,2585,1240
20230808,141400,2740243925,2590,2590,2590,2590,997
20230808,141300,2737661695,2590,2585,2590,2585,4935
20230808,141200,2724900795,2585,2585,2590,2585,2064
20230808,141100,2719563170,2590,2590,2590,2585,1814
20230808,141000,2714867505,2585,2590,2595,2585,2021
20230808,140900,2709631915,2590,2595,2595,2590,5149
20230808,140800,2696288720,2590,2595,2600,2590,6866
20230808,140700,2678467910,2595,2600,2600,2595,1291
20230808,140600,2675113615,2600,2600,2605,2600,2928
20230808,140500,2667493790,2605,2605,2605,2600,817
20230808,140400,2665365555,2605,2615,2615,2605,26693
20230808,140300,2595733600,2615,2610,2620,2610,2338
20230808,140200,2589619795,2610,2615,2615,2610,6614
20230808,140100,2572354945,2615,2615,2615,2610,3648
20230808,140000,2562824935,2615,2615,2615,2610,840
20230808,135900,2560628455,2615,2615,2620,2615,2488
20230808,135800,2554121185,2615,2620,2620,2610,3666
20230808,135700,2544538355,2620,2620,2620,2620,758
20230808,135600,2542552395,2620,2620,2620,2620,789
20230808,135500,2540485215,2615,2610,2615,2610,13884
20230808,135400,2504228825,2605,2610,2610,2605,1101
20230808,135300,2501356270,2610,2610,2615,2610,1223
20230808,135200,2498161545,2615,2615,2615,2610,2289
20230808,135100,2492178800,2610,2610,2610,2610,2200
20230808,135000,2486436800,2610,2610,2615,2610,6871
20230808,134900,2468496500,2615,2615,2620,2615,1340
20230808,134800,2464990315,2620,2620,2620,2615,3403
20230808,134700,2456078400,2615,2615,2620,2615,1147
20230808,134600,2453076775,2615,2615,2615,2615,3100
20230808,134500,2444970275,2615,2615,2615,2615,514
20230808,134400,2443626165,2620,2610,2620,2610,12848
20230808,134300,2410031165,2615,2610,2615,2605,5925
20230808,134200,2394568290,2610,2605,2610,2605,4369
20230808,134100,2383182225,2605,2600,2605,2600,24500
20230808,134000,2319482145,2600,2600,2600,2600,847
20230808,133900,2317279945,2595,2595,2595,2590,7588
20230808,133800,2297589385,2595,2590,2595,2590,35
20230808,133700,2297498585,2595,2595,2595,2590,1318
20230808,133600,2294078450,2595,2590,2595,2590,1513
20230808,133500,2290152815,2595,2595,2595,2590,354
20230808,133400,2289234435,2595,2595,2595,2595,867
20230808,133300,2286984570,2595,2595,2595,2595,14509
20230808,133200,2249333715,2595,2595,2595,2595,2402
20230808,133100,2243100525,2595,2590,2595,2590,5686
20230808,133000,2228371810,2590,2585,2590,2585,742
20230808,132900,2226451030,2590,2585,2590,2585,780
20230808,132800,2224431780,2590,2590,2590,2585,1897
20230808,132700,2219519850,2590,2590,2590,2590,336
20230808,132600,2218649610,2585,2590,2590,2585,164
20230808,132500,2218225300,2590,2590,2590,2590,1022
20230808,132400,2215578320,2590,2585,2590,2585,1265
20230808,132300,2212306710,2585,2590,2590,2585,1784
20230808,132200,2207687845,2590,2590,2590,2590,22
20230808,132100,2207630865,2590,2585,2590,2585,492
20230808,132000,2206357835,2585,2590,2590,2585,2147
20230808,131900,2200803010,2585,2590,2590,2585,1697
20230808,131800,2196408865,2590,2590,2590,2585,334
20230808,131700,2195544310,2590,2585,2590,2585,1068
20230808,131600,2192778390,2585,2590,2590,2585,318
20230808,131500,2191954860,2585,2585,2585,2585,5
20230808,131400,2191941935,2585,2585,2585,2585,310
20230808,131300,2191140585,2585,2585,2585,2585,3946
20230808,131200,2180940175,2580,2590,2590,2580,2145
20230808,131100,2175390035,2590,2590,2590,2590,27
20230808,131000,2175320105,2585,2585,2585,2585,162
20230808,130900,2174901335,2590,2580,2590,2580,1312
20230808,130800,2171510875,2585,2580,2585,2580,8451
20230808,130700,2149694045,2585,2590,2590,2585,6125
20230808,130600,2133860740,2585,2585,2590,2585,5685
20230808,130500,2119159260,2585,2590,2590,2585,1817
20230808,130400,2114455260,2590,2585,2590,2585,24472
20230808,130300,2051119035,2580,2575,2580,2575,23449
20230808,130200,1990691490,2570,2570,2570,2570,765
20230808,130100,1988725440,2570,2570,2570,2565,291
20230808,130000,1987977670,2570,2565,2570,2565,180
20230808,125900,1987515260,2565,2565,2570,2565,1304
20230808,125800,1984169340,2570,2570,2570,2565,286
20230808,125700,1983434905,2565,2565,2570,2565,403
20230808,125600,1982401070,2565,2565,2570,2565,760
20230808,125500,1980448580,2570,2570,2570,2565,999
20230808,125400,1977882410,2565,2570,2570,2565,699
20230808,125300,1976087000,2565,2565,2570,2565,2251
20230808,125200,1970308030,2565,2570,2570,2565,1036
20230808,125100,1967646455,2575,2570,2575,2570,549
20230808,125000,1966233610,2570,2570,2575,2570,1269
20230808,124900,1962972230,2565,2560,2565,2555,4050
20230808,124800,1952589980,2560,2555,2560,2550,35601
20230808,124700,1861518710,2555,2555,2555,2550,12338
20230808,124600,1829995865,2555,2555,2560,2555,232
20230808,124500,1829402995,2555,2560,2560,2555,966
20230808,124400,1826932815,2560,2555,2560,2555,587
20230808,124300,1825431160,2560,2550,2560,2550,1974
20230808,124200,1820387495,2550,2550,2555,2550,941
20230808,124100,1817986770,2555,2550,2555,2550,332
20230808,124000,1817139295,2550,2550,2555,2550,306
20230808,123900,1816358805,2555,2550,2555,2550,1839
20230808,123800,1811666710,2550,2555,2555,2550,280
20230808,123700,1810952305,2555,2555,2555,2550,742
20230808,123600,1809057795,2555,2550,2555,2550,1526
20230808,123500,1805164360,2555,2555,2555,2550,461
20230808,123400,1803987260,2550,2555,2555,2550,1482
20230808,123300,1800208020,2555,2550,2555,2550,716
20230808,123200,1798380050,2550,2550,2555,2550,304
20230808,123100,1797604590,2550,2555,2555,2550,662
20230808,123000,1795914460,2555,2550,2555,2550,175
20230808,122900,1795467910,2555,2555,2555,2550,559
20230808,122800,1794041545,2550,2550,2555,2550,395
20230808,122700,1793033030,2555,2550,2555,2550,1549
20230808,122600,1789082230,2550,2550,2555,2550,203
20230808,122500,1788564435,2550,2555,2555,2550,1091
20230808,122400,1785777500,2550,2550,2555,2545,5933
20230808,122300,1770649275,2550,2545,2550,2545,623
20230808,122200,1769063055,2550,2545,2550,2545,757
20230808,122100,1767134770,2550,2545,2550,2545,296
20230808,122000,1766380800,2545,2550,2550,2545,430
20230808,121900,1765285485,2545,2545,2550,2545,7189
20230808,121800,1746987750,2545,2545,2550,2545,266
20230808,121700,1746310665,2545,2545,2550,2545,824
20230808,121600,1744212875,2545,2555,2555,2545,9315
20230808,121500,1720460750,2555,2550,2555,2550,461
20230808,121400,1719284205,2550,2550,2555,2550,846
20230808,121300,1717126770,2550,2550,2555,2550,631
20230808,121200,1715516065,2555,2550,2555,2550,156
20230808,121100,1715118110,2550,2550,2555,2550,704
20230808,121000,1713320720,2550,2550,2555,2550,604
20230808,120900,1711778710,2555,2550,2555,2550,350
20230808,120800,1710885385,2550,2555,2555,2550,528
20230808,120700,1709537815,2555,2555,2555,2550,1441
20230808,120600,1705862375,2550,2550,2555,2550,370
20230808,120500,1704918755,2550,2550,2555,2550,578
20230808,120400,1703442655,2550,2550,2555,2550,354
20230808,120300,1702539820,2550,2560,2560,2550,1413
20230808,120200,1698929630,2555,2550,2555,2550,663
20230808,120100,1697235945,2555,2550,2560,2550,445
20230808,120000,1696100080,2550,2550,2550,2545,2194
20230808,115900,1690506230,2550,2550,2550,2545,869
20230808,115800,1688291755,2545,2550,2550,2545,202
20230808,115700,1687777490,2545,2540,2545,2540,2564
20230808,115600,1681253030,2540,2545,2545,2540,681
20230808,115500,1679521285,2540,2540,2545,2540,775
20230808,115400,1677551995,2540,2545,2545,2540,981
20230808,115300,1675056810,2545,2545,2545,2540,1592
20230808,115200,1671005685,2545,2545,2545,2540,1722
20230808,115100,1666624440,2545,2540,2545,2540,781
20230808,115000,1664638235,2545,2540,2545,2540,617
20230808,114900,1663069755,2540,2540,2545,2540,888
20230808,114800,1660813195,2540,2540,2545,2540,669
20230808,114700,1659111845,2545,2540,2545,2540,1791
20230808,114600,1654560235,2545,2545,2545,2540,14713
20230808,114500,1617175715,2545,2550,2550,2545,2796
20230808,114400,1610054835,2545,2545,2550,2545,539
20230808,114300,1608682980,2545,2550,2550,2545,726
20230808,114200,1606832810,2545,2550,2550,2545,945
20230808,114100,1604425940,2545,2545,2550,2545,829
20230808,114000,1602315705,2545,2545,2550,2545,965
20230808,113900,1599857175,2550,2545,2550,2545,652
20230808,113800,1598195855,2550,2545,2550,2540,2830
20230808,113700,1591002830,2550,2545,2550,2540,377
20230808,113600,1590042865,2545,2540,2550,2540,571
20230808,113500,1588589120,2545,2545,2550,2540,1073
20230808,113400,1585857835,2545,2540,2550,2540,10088
20230808,113300,1560178555,2540,2545,2545,2540,596
20230808,113200,1558662485,2540,2540,2545,2540,492
20230808,113100,1557412080,2540,2540,2545,2540,9478
20230808,113000,1533292520,2540,2540,2545,2540,1097
20230808,112900,1530504765,2540,2550,2550,2540,2162
20230808,112800,1525003720,2545,2545,2550,2545,946
20230808,112700,1522593055,2550,2545,2550,2545,986
20230808,112600,1520080095,2545,2550,2550,2545,1593
20230808,112500,1516024140,2550,2550,2550,2545,2019
20230808,112400,1510881810,2545,2545,2550,2545,1166
20230808,112300,1507914225,2545,2545,2550,2545,911
20230808,112200,1505592075,2545,2550,2550,2545,2261
20230808,112100,1499836495,2545,2545,2550,2545,473
20230808,112000,1498632125,2545,2540,2550,2540,1990
20230808,111900,1493567760,2545,2545,2550,2540,8379
20230808,111800,1472249980,2545,2545,2550,2545,451
20230808,111700,1471100925,2545,2545,2550,2545,710
20230808,111600,1469291650,2545,2550,2550,2545,635
20230808,111500,1467674235,2545,2545,2550,2545,2319
20230808,111400,1461771630,2545,2550,2550,2545,954
20230808,111300,1459340935,2550,2545,2550,2545,3680
20230808,111200,1449973075,2545,2545,2550,2545,306
20230808,111100,1449193700,2545,2555,2555,2540,20696
20230808,111000,1396562310,2555,2550,2555,2550,245
20230808,110900,1395936565,2550,2555,2555,2550,1382
20230808,110800,1392409790,2550,2550,2555,2550,186
20230808,110700,1391935345,2550,2550,2555,2550,747
20230808,110600,1390028235,2550,2555,2555,2550,953
20230808,110500,1387595025,2550,2555,2555,2550,371
20230808,110400,1386647415,2555,2555,2555,2550,843
20230808,110300,1384494375,2555,2550,2555,2550,800
20230808,110200,1382450665,2550,2555,2555,2550,477
20230808,110100,1381232955,2555,2550,2555,2550,421
20230808,110000,1380158910,2555,2550,2555,2550,864
20230808,105900,1377952450,2550,2550,2555,2550,642
20230808,105800,1376313495,2550,2550,2555,2550,148
20230808,105700,1375936085,2555,2550,2555,2550,963
20230808,105600,1373476865,2550,2550,2555,2550,702
20230808,105500,1371685310,2550,2550,2555,2550,451
20230808,105400,1370534555,2550,2550,2555,2550,937
20230808,105300,1368141860,2550,2550,2560,2550,568
20230808,105200,1366690835,2550,2555,2560,2550,851
20230808,105100,1364517245,2550,2555,2560,2550,484
20230808,105000,1363281315,2550,2550,2565,2550,3136
20230808,104900,1355261725,2555,2545,2560,2545,4522
20230808,104800,1343729250,2545,2545,2545,2545,352
20230808,104700,1342833410,2545,2545,2550,2545,693
20230808,104600,1341068135,2545,2545,2550,2545,868
20230808,104500,1338856850,2545,2545,2550,2545,387
20230808,104400,1337870875,2545,2545,2550,2545,419
20230808,104300,1336803235,2545,2545,2560,2545,3942
20230808,104200,1326767645,2545,2550,2550,2545,431
20230808,104100,1325669155,2545,2550,2555,2545,1938
20230808,104000,1320729485,2550,2545,2550,2545,6183
20230808,103900,1304964665,2545,2545,2550,2545,1979
20230808,103800,1299920080,2545,2545,2545,2545,1899
20230808,103700,1295087125,2545,2545,2550,2545,649
20230808,103600,1293432845,2550,2550,2555,2545,2289
20230808,103500,1287596660,2550,2555,2555,2550,809
20230808,103400,1285530370,2550,2550,2555,2550,5441
20230808,103300,1271655805,2555,2555,2555,2550,417
20230808,103200,1270590635,2550,2550,2555,2550,2188
20230808,103100,1265007820,2550,2550,2555,2550,683
20230808,103000,1263265475,2550,2555,2555,2550,345
20230808,102900,1262384565,2550,2550,2555,2550,1044
20230808,102800,1259718885,2550,2555,2555,2550,1095
20230808,102700,1256923675,2555,2550,2555,2550,1032
20230808,102600,1254289405,2550,2560,2560,2550,24586
20230808,102500,1191367800,2560,2560,2565,2560,1211
20230808,102400,1188266820,2565,2560,2565,2560,1223
20230808,102300,1185130950,2560,2560,2565,2560,873
20230808,102200,1182893505,2560,2560,2560,2560,1240
20230808,102100,1179719105,2565,2560,2565,2560,613
20230808,102000,1178147710,2565,2560,2565,2560,4993
20230808,101900,1165358680,2560,2560,2565,2560,577
20230808,101800,1163879490,2560,2560,2565,2560,894
20230808,101700,1161589395,2560,2565,2565,2560,3278
20230808,101600,1153181430,2565,2570,2570,2565,8213
20230808,101500,1132113835,2565,2565,2570,2565,1042
20230808,101400,1129437650,2565,2570,2570,2565,5682
20230808,101300,1114838625,2570,2570,2575,2570,995
20230808,101200,1112279575,2570,2580,2580,2570,3834
20230808,101100,1102401935,2580,2580,2585,2580,800
20230808,101000,1100337560,2580,2585,2590,2580,5755
20230808,100900,1085460775,2585,2585,2590,2585,1317
20230808,100800,1082052595,2585,2585,2590,2585,3826
20230808,100700,1072161130,2585,2580,2585,2570,16791
20230808,100600,1028771985,2580,2570,2580,2565,27069
20230808,100500,959045585,2570,2575,2575,2570,2164
20230808,100400,953483285,2575,2575,2575,2570,907
20230808,100300,951148400,2575,2570,2575,2570,1470
20230808,100200,947369790,2575,2575,2575,2570,4956
20230808,100100,934632740,2575,2575,2575,2575,1149
20230808,100000,931674065,2575,2575,2575,2575,1
20230808,095900,931671490,2575,2575,2575,2570,1345
20230808,095800,928212315,2570,2570,2575,2570,3031
20230808,095700,920413805,2575,2575,2575,2570,560
20230808,095600,918972055,2570,2570,2575,2570,685
20230808,095500,917210105,2570,2575,2575,2570,1567
20230808,095400,913176740,2575,2575,2575,2575,337
20230808,095300,912308965,2575,2575,2580,2575,654
20230808,095200,910622195,2575,2580,2580,2575,3215
20230808,095100,902337960,2580,2570,2580,2570,748
20230808,095000,900409100,2575,2575,2580,2575,865
20230808,094900,898180905,2575,2580,2580,2575,1880
20230808,094800,893339515,2575,2575,2575,2575,2368
20230808,094700,887241915,2570,2570,2575,2570,2054
20230808,094600,881960770,2570,2570,2570,2570,734
20230808,094500,880074390,2570,2565,2570,2565,305
20230808,094400,879291515,2570,2555,2570,2555,1905
20230808,094300,874414075,2560,2555,2560,2555,2398
20230808,094200,868276005,2555,2555,2555,2550,3965
20230808,094100,858145590,2555,2555,2555,2555,2012
20230808,094000,853004930,2550,2555,2555,2545,2497
20230808,093900,846632560,2555,2540,2555,2540,6222
20230808,093800,830788110,2545,2540,2545,2535,2897
20230808,093700,823432125,2545,2540,2545,2535,21015
20230808,093600,770054170,2540,2535,2540,2530,2629
20230808,093500,763388985,2535,2530,2535,2530,5960
20230808,093400,748290445,2530,2535,2535,2530,5486
20230808,093300,734409535,2530,2535,2535,2530,3178
20230808,093200,726366765,2530,2540,2540,2530,6415
20230808,093100,710136575,2535,2540,2545,2530,20156
20230808,093000,659046715,2540,2540,2545,2540,4186
20230808,092900,648414140,2540,2535,2540,2535,3484
20230808,092800,639574830,2540,2535,2540,2535,5539
20230808,092700,625515980,2540,2535,2540,2535,4256
20230808,092600,614717160,2540,2540,2540,2535,11344
20230808,092500,585913400,2540,2540,2545,2540,3574
20230808,092400,576834730,2545,2545,2550,2540,3871
20230808,092300,566993030,2545,2540,2550,2540,5483
20230808,092200,553045800,2545,2540,2545,2535,7428
20230808,092100,534173835,2535,2535,2535,2525,14981
20230808,092000,496263095,2535,2560,2560,2530,54674
20230808,091900,356789835,2560,2565,2570,2560,3988
20230808,091800,346565715,2565,2565,2575,2560,3853
20230808,091700,336687330,2565,2560,2565,2560,2905
20230808,091600,329249980,2560,2560,2565,2560,5938
20230808,091500,314043700,2560,2565,2565,2555,6139
20230808,091400,298340545,2560,2580,2580,2555,48317
20230808,091300,174421365,2580,2575,2580,2570,2654
20230808,091200,167587485,2580,2580,2580,2575,337
20230808,091100,166718185,2580,2575,2580,2570,3373
20230808,091000,158033065,2575,2575,2575,2570,5419
20230808,090900,144082595,2575,2580,2585,2575,7949
20230808,090800,123576140,2580,2585,2585,2580,4306
20230808,090700,112460650,2580,2585,2590,2580,9121
20230808,090600,88913920,2585,2580,2585,2580,2701
20230808,090500,81938320,2580,2590,2590,2580,9208
20230808,090400,58117585,2595,2605,2605,2590,579
20230808,090300,56614500,2605,2600,2605,2590,10669
20230808,090200,28902995,2600,2620,2620,2590,4816
20230808,090100,16350560,2605,2605,2620,2600,761
20230808,090000,14370355,2605,2590,2605,2590,5548