stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184700,3843184250,2140,2140,2140,2140,57142
20230804,184600,3843184250,2140,2140,2140,2140,0
20230804,184500,3843184250,2140,2140,2140,2140,0
20230804,184400,3843184250,2140,2140,2140,2140,0
20230804,184300,3843184250,2140,2140,2140,2140,0
20230804,184200,3843184250,2140,2140,2140,2140,0
20230804,184100,3843184250,2140,2140,2140,2140,0
20230804,184000,3843184250,2140,2140,2140,2140,0
20230804,183900,3843184250,2140,2140,2140,2140,0
20230804,183800,3843184250,2140,2140,2140,2140,0
20230804,183700,3843184250,2140,2140,2140,2140,0
20230804,183600,3843184250,2140,2140,2140,2140,0
20230804,183500,3843184250,2140,2140,2140,2140,0
20230804,183400,3843184250,2140,2140,2140,2140,0
20230804,183300,3843184250,2140,2140,2140,2140,0
20230804,183200,3843184250,2140,2140,2140,2140,0
20230804,183100,3843184250,2140,2140,2140,2140,0
20230804,183000,3843184250,2140,2140,2140,2140,0
20230804,182900,3843184250,2140,2140,2140,2140,0
20230804,182800,3843184250,2140,2140,2140,2140,0
20230804,182700,3843184250,2140,2140,2140,2140,0
20230804,182600,3843184250,2140,2140,2140,2140,0
20230804,182500,3843184250,2140,2140,2140,2140,0
20230804,182400,3843184250,2140,2140,2140,2140,0
20230804,182300,3843184250,2140,2140,2140,2140,0
20230804,182200,3843184250,2140,2140,2140,2140,0
20230804,182100,3843184250,2140,2140,2140,2140,0
20230804,182000,3843184250,2140,2140,2140,2140,0
20230804,181900,3843184250,2140,2140,2140,2140,0
20230804,181800,3843184250,2140,2140,2140,2140,0
20230804,181700,3843184250,2140,2140,2140,2140,57142
20230804,181600,3843184250,2140,2140,2140,2140,0
20230804,181500,3843184250,2140,2140,2140,2140,0
20230804,181400,3843184250,2140,2140,2140,2140,0
20230804,181300,3843184250,2140,2140,2140,2140,0
20230804,181200,3843184250,2140,2140,2140,2140,0
20230804,181100,3843184250,2140,2140,2140,2140,0
20230804,181000,3843184250,2140,2140,2140,2140,0
20230804,180900,3843184250,2140,2140,2140,2140,0
20230804,180800,3843184250,2140,2140,2140,2140,0
20230804,180700,3843184250,2140,2140,2140,2140,0
20230804,180600,3843184250,2140,2140,2140,2140,0
20230804,180500,3843184250,2140,2140,2140,2140,0
20230804,180400,3843184250,2140,2140,2140,2140,0
20230804,180300,3843184250,2140,2140,2140,2140,0
20230804,180200,3843184250,2140,2140,2140,2140,0
20230804,180100,3843184250,2140,2140,2140,2140,0
20230804,180000,3843184250,2140,2140,2140,2140,0
20230804,175900,3843184250,2140,2140,2140,2140,0
20230804,175800,3843184250,2140,2140,2140,2140,0
20230804,175700,3843184250,2140,2140,2140,2140,0
20230804,175600,3843184250,2140,2140,2140,2140,0
20230804,175500,3843184250,2140,2140,2140,2140,0
20230804,175400,3843184250,2140,2140,2140,2140,0
20230804,175300,3843184250,2140,2140,2140,2140,0
20230804,175200,3843184250,2140,2140,2140,2140,0
20230804,175100,3843184250,2140,2140,2140,2140,0
20230804,175000,3843184250,2140,2140,2140,2140,0
20230804,174900,3843184250,2140,2140,2140,2140,0
20230804,174800,3843184250,2140,2140,2140,2140,0
20230804,174700,3843184250,2140,2140,2140,2140,57142
20230804,174600,3843184250,2140,2140,2140,2140,0
20230804,174500,3843184250,2140,2140,2140,2140,0
20230804,174400,3843184250,2140,2140,2140,2140,0
20230804,174300,3843184250,2140,2140,2140,2140,0
20230804,174200,3843184250,2140,2140,2140,2140,0
20230804,174100,3843184250,2140,2140,2140,2140,0
20230804,174000,3843184250,2140,2140,2140,2140,0
20230804,173900,3843184250,2140,2140,2140,2140,0
20230804,173800,3843184250,2140,2140,2140,2140,0
20230804,173700,3843184250,2140,2140,2140,2140,0
20230804,173600,3843184250,2140,2140,2140,2140,0
20230804,173500,3843184250,2140,2140,2140,2140,0
20230804,173400,3843184250,2140,2140,2140,2140,0
20230804,173300,3843184250,2140,2140,2140,2140,0
20230804,173200,3843184250,2140,2140,2140,2140,0
20230804,173100,3843184250,2140,2140,2140,2140,0
20230804,173000,3843184250,2140,2140,2140,2140,0
20230804,172900,3843184250,2140,2140,2140,2140,0
20230804,172800,3843184250,2140,2140,2140,2140,0
20230804,172700,3843184250,2140,2140,2140,2140,0
20230804,172600,3843184250,2140,2140,2140,2140,0
20230804,172500,3843184250,2140,2140,2140,2140,0
20230804,172400,3843184250,2140,2140,2140,2140,0
20230804,172300,3843184250,2140,2140,2140,2140,0
20230804,172200,3843184250,2140,2140,2140,2140,0
20230804,172100,3843184250,2140,2140,2140,2140,0
20230804,172000,3843184250,2140,2140,2140,2140,0
20230804,171900,3843184250,2140,2140,2140,2140,0
20230804,171800,3843184250,2140,2140,2140,2140,0
20230804,171700,3843184250,2140,2140,2140,2140,57142
20230804,171600,3843184250,2140,2140,2140,2140,0
20230804,171500,3843184250,2140,2140,2140,2140,0
20230804,171400,3843184250,2140,2140,2140,2140,0
20230804,171300,3843184250,2140,2140,2140,2140,0
20230804,171200,3843184250,2140,2140,2140,2140,0
20230804,171100,3843184250,2140,2140,2140,2140,0
20230804,171000,3843184250,2140,2140,2140,2140,0
20230804,170900,3843184250,2140,2140,2140,2140,0
20230804,170800,3843184250,2140,2140,2140,2140,0
20230804,170700,3843184250,2140,2140,2140,2140,0
20230804,170600,3843184250,2140,2140,2140,2140,0
20230804,170500,3843184250,2140,2140,2140,2140,0
20230804,170400,3843184250,2140,2140,2140,2140,0
20230804,170300,3843184250,2140,2140,2140,2140,0
20230804,170200,3843184250,2140,2140,2140,2140,0
20230804,170100,3843184250,2140,2140,2140,2140,0
20230804,170000,3843184250,2140,2140,2140,2140,0
20230804,165900,3843184250,2140,2140,2140,2140,0
20230804,165800,3843184250,2140,2140,2140,2140,0
20230804,165700,3843184250,2140,2140,2140,2140,0
20230804,165600,3843184250,2140,2140,2140,2140,0
20230804,165500,3843184250,2140,2140,2140,2140,0
20230804,165400,3843184250,2140,2140,2140,2140,0
20230804,165300,3843184250,2140,2140,2140,2140,0
20230804,165200,3843184250,2140,2140,2140,2140,0
20230804,165100,3843184250,2140,2140,2140,2140,0
20230804,165000,3843184250,2140,2140,2140,2140,0
20230804,164900,3843184250,2140,2140,2140,2140,0
20230804,164800,3843184250,2140,2140,2140,2140,0
20230804,164700,3843184250,2140,2140,2140,2140,57142
20230804,164600,3843184250,2140,2140,2140,2140,0
20230804,164500,3843184250,2140,2140,2140,2140,0
20230804,164400,3843184250,2140,2140,2140,2140,0
20230804,164300,3843184250,2140,2140,2140,2140,0
20230804,164200,3843184250,2140,2140,2140,2140,0
20230804,164100,3843184250,2140,2140,2140,2140,0
20230804,164000,3843184250,2140,2140,2140,2140,0
20230804,163900,3843184250,2140,2140,2140,2140,0
20230804,163800,3843184250,2140,2140,2140,2140,0
20230804,163700,3843184250,2140,2140,2140,2140,0
20230804,163600,3843184250,2140,2140,2140,2140,0
20230804,163500,3843184250,2140,2140,2140,2140,0
20230804,163400,3843184250,2140,2140,2140,2140,0
20230804,163300,3843184250,2140,2140,2140,2140,0
20230804,163200,3843184250,2140,2140,2140,2140,0
20230804,163100,3843184250,2140,2140,2140,2140,0
20230804,163000,3843184250,2140,2140,2140,2140,0
20230804,162900,3843184250,2140,2140,2140,2140,0
20230804,162800,3843184250,2140,2140,2140,2140,0
20230804,162700,3843184250,2140,2140,2140,2140,0
20230804,162600,3843184250,2140,2140,2140,2140,0
20230804,162500,3843184250,2140,2140,2140,2140,0
20230804,162400,3843184250,2140,2140,2140,2140,0
20230804,162300,3843184250,2140,2140,2140,2140,0
20230804,162200,3843184250,2140,2140,2140,2140,0
20230804,162100,3843184250,2140,2140,2140,2140,0
20230804,162000,3843184250,2140,2140,2140,2140,0
20230804,161900,3843184250,2140,2140,2140,2140,0
20230804,161800,3843184250,2140,2140,2140,2140,0
20230804,161700,3843184250,2140,2140,2140,2140,57142
20230804,161600,3843184250,2140,2140,2140,2140,0
20230804,161500,3843184250,2140,2140,2140,2140,0
20230804,161400,3843184250,2140,2140,2140,2140,0
20230804,161300,3843184250,2140,2140,2140,2140,0
20230804,161200,3843184250,2140,2140,2140,2140,0
20230804,161100,3843184250,2140,2140,2140,2140,0
20230804,161000,3843184250,2140,2140,2140,2140,0
20230804,160900,3843184250,2140,2140,2140,2140,0
20230804,160800,3843184250,2140,2140,2140,2140,0
20230804,160700,3843184250,2140,2140,2140,2140,0
20230804,160600,3843184250,2140,2140,2140,2140,0
20230804,160500,3843184250,2140,2140,2140,2140,0
20230804,160400,3843184250,2140,2140,2140,2140,0
20230804,160300,3843184250,2140,2140,2140,2140,0
20230804,160200,3843184250,2140,2140,2140,2140,0
20230804,160100,3843184250,2140,2140,2140,2140,0
20230804,160000,3843184250,2140,2140,2140,2140,0
20230804,155900,3843184250,2140,2140,2140,2140,0
20230804,155800,3843184250,2140,2140,2140,2140,0
20230804,155700,3843184250,2140,2140,2140,2140,0
20230804,155600,3843184250,2140,2140,2140,2140,0
20230804,155500,3843184250,2140,2140,2140,2140,0
20230804,155400,3843184250,2140,2140,2140,2140,0
20230804,155300,3843184250,2140,2140,2140,2140,0
20230804,155200,3843184250,2140,2140,2140,2140,0
20230804,155100,3843184250,2140,2140,2140,2140,0
20230804,155000,3843184250,2140,2140,2140,2140,0
20230804,154900,3843184250,2140,2140,2140,2140,0
20230804,154800,3843184250,2140,2140,2140,2140,0
20230804,154700,3843184250,2140,2140,2140,2140,57142
20230804,154600,3843184250,2140,2140,2140,2140,0
20230804,154500,3843184250,2140,2140,2140,2140,0
20230804,154400,3843184250,2140,2140,2140,2140,0
20230804,154300,3843184250,2140,2140,2140,2140,0
20230804,154200,3843184250,2140,2140,2140,2140,0
20230804,154100,3843184250,2140,2140,2140,2140,0
20230804,154000,3843184250,2140,2140,2140,2140,0
20230804,153900,3843184250,2140,2140,2140,2140,0
20230804,153800,3843184250,2140,2140,2140,2140,0
20230804,153700,3843184250,2140,2140,2140,2140,0
20230804,153600,3843184250,2140,2140,2140,2140,0
20230804,153500,3843184250,2140,2140,2140,2140,0
20230804,153400,3843184250,2140,2140,2140,2140,0
20230804,153300,3843184250,2140,2140,2140,2140,0
20230804,153200,3843184250,2140,2140,2140,2140,0
20230804,153100,3843184250,2140,2140,2140,2140,0
20230804,153000,3843184250,2140,2140,2140,2140,57142
20230804,152900,3720900370,2130,2130,2130,2130,0
20230804,152800,3720900370,2130,2130,2130,2130,0
20230804,152700,3720900370,2130,2130,2130,2130,0
20230804,152600,3720900370,2130,2130,2130,2130,0
20230804,152500,3720900370,2130,2130,2130,2130,0
20230804,152400,3720900370,2130,2130,2130,2130,0
20230804,152300,3720900370,2130,2130,2130,2130,0
20230804,152200,3720900370,2130,2130,2130,2130,0
20230804,152100,3720900370,2130,2130,2130,2130,0
20230804,152000,3720900370,2130,2130,2130,2130,0
20230804,151900,3720900370,2130,2130,2135,2125,36015
20230804,151800,3644239405,2135,2135,2135,2130,3084
20230804,151700,3637656850,2135,2140,2140,2135,8158
20230804,151600,3620230065,2140,2135,2140,2135,5990
20230804,151500,3607441175,2135,2135,2140,2135,12508
20230804,151400,3580734080,2135,2140,2140,2135,1343
20230804,151300,3577860120,2140,2130,2140,2130,18017
20230804,151200,3539352145,2135,2130,2135,2130,13050
20230804,151100,3511504630,2135,2135,2135,2130,1250
20230804,151000,3508836430,2135,2125,2135,2125,21078
20230804,150900,3463942480,2125,2125,2125,2120,5443
20230804,150800,3452377335,2120,2125,2125,2120,9081
20230804,150700,3433086010,2120,2125,2125,2120,1449
20230804,150600,3430011685,2125,2125,2125,2125,4
20230804,150500,3430003185,2125,2125,2125,2120,2638
20230804,150400,3424409440,2120,2120,2120,2120,14393
20230804,150300,3393896280,2120,2120,2125,2120,1826
20230804,150200,3390025155,2125,2120,2125,2120,3599
20230804,150100,3382391905,2125,2125,2125,2125,0
20230804,150000,3382391905,2125,2120,2125,2120,480
20230804,145900,3381374190,2125,2120,2125,2120,3301
20230804,145800,3374376065,2125,2120,2125,2120,2607
20230804,145700,3368843700,2125,2125,2130,2125,1904
20230804,145600,3364797685,2130,2130,2130,2125,548
20230804,145500,3363633045,2130,2120,2130,2120,21828
20230804,145400,3317252070,2125,2130,2130,2120,858
20230804,145300,3315430090,2125,2125,2130,2125,959
20230804,145200,3313392180,2130,2130,2130,2125,475
20230804,145100,3312382755,2125,2125,2130,2125,1497
20230804,145000,3309200570,2130,2130,2130,2125,11
20230804,144900,3309177145,2130,2130,2130,2125,1215
20230804,144800,3306593945,2130,2125,2130,2125,131
20230804,144700,3306315440,2125,2130,2130,2125,125
20230804,144600,3306049675,2125,2125,2135,2125,282
20230804,144500,3305449870,2135,2130,2135,2130,3657
20230804,144400,3297660435,2135,2125,2135,2125,6047
20230804,144300,3284790205,2125,2130,2130,2120,1004
20230804,144200,3282653730,2130,2130,2130,2125,25
20230804,144100,3282600580,2125,2135,2135,2125,2090
20230804,144000,3278152285,2135,2135,2135,2125,2639
20230804,143900,3272533290,2135,2130,2135,2125,8542
20230804,143800,3254339920,2130,2130,2135,2130,13601
20230804,143700,3225324150,2130,2130,2130,2130,4626
20230804,143600,3215470770,2130,2130,2130,2125,3269
20230804,143500,3208508050,2130,2125,2130,2125,11592
20230804,143400,3183819480,2125,2125,2125,2125,2447
20230804,143300,3178619605,2120,2120,2125,2110,13668
20230804,143200,3149608815,2120,2120,2120,2115,3368
20230804,143100,3142478660,2120,2115,2120,2110,5147
20230804,143000,3131609395,2115,2115,2115,2115,1753
20230804,142900,3127901800,2115,2115,2120,2110,1517
20230804,142800,3124693435,2115,2115,2120,2110,4787
20230804,142700,3114571540,2120,2115,2120,2115,2621
20230804,142600,3109028120,2115,2115,2115,2115,667
20230804,142500,3107617415,2120,2115,2120,2110,3372
20230804,142400,3100488615,2110,2110,2115,2110,2558
20230804,142300,3095088735,2110,2115,2115,2110,1658
20230804,142200,3091585800,2110,2110,2110,2110,161
20230804,142100,3091246090,2110,2115,2120,2110,3568
20230804,142000,3083708675,2115,2115,2120,2115,93
20230804,141900,3083511895,2115,2115,2120,2115,678
20230804,141800,3082077050,2115,2115,2115,2110,1216
20230804,141700,3079508485,2115,2105,2120,2105,10126
20230804,141600,3058103175,2105,2115,2115,2105,7368
20230804,141500,3042564950,2115,2115,2115,2115,803
20230804,141400,3040866605,2115,2115,2115,2115,190
20230804,141300,3040464755,2115,2110,2115,2110,4810
20230804,141200,3030301255,2110,2115,2120,2110,1479
20230804,141100,3027172820,2115,2115,2120,2115,1311
20230804,141000,3024400045,2115,2120,2120,2115,3624
20230804,140900,3016722555,2120,2120,2125,2115,12500
20230804,140800,2990234950,2125,2120,2125,2115,1633
20230804,140700,2986771795,2120,2125,2125,2115,6220
20230804,140600,2973558120,2125,2110,2130,2110,21954
20230804,140500,2927024135,2110,2105,2110,2105,2330
20230804,140400,2922108355,2105,2095,2105,2090,7073
20230804,140300,2907259275,2095,2110,2110,2095,21468
20230804,140200,2862228410,2110,2110,2115,2100,27073
20230804,140100,2805310590,2110,2110,2120,2110,14216
20230804,140000,2775311315,2115,2120,2120,2110,8814
20230804,135900,2756654735,2120,2115,2120,2115,8292
20230804,135800,2739115340,2120,2125,2125,2115,13562
20230804,135700,2710354525,2125,2125,2130,2115,35664
20230804,135600,2634650950,2125,2140,2140,2115,53598
20230804,135500,2520673675,2140,2135,2150,2130,149425
20230804,135400,2200756055,2135,2120,2135,2115,99955
20230804,135300,1988275890,2120,2095,2125,2090,102912
20230804,135200,1770892825,2090,2095,2095,2090,1012
20230804,135100,1768777740,2090,2090,2095,2090,3362
20230804,135000,1761750165,2090,2095,2095,2090,3
20230804,134900,1761743885,2090,2095,2095,2090,17
20230804,134800,1761708330,2090,2090,2095,2090,2677
20230804,134700,1756113270,2090,2090,2090,2090,1057
20230804,134600,1753904140,2090,2090,2090,2085,2004
20230804,134500,1749715785,2090,2090,2090,2090,1
20230804,134400,1749713695,2090,2090,2090,2085,1093
20230804,134300,1747429775,2090,2090,2090,2090,500
20230804,134200,1746384775,2090,2090,2090,2090,0
20230804,134100,1746384775,2090,2090,2090,2090,0
20230804,134000,1746384775,2090,2085,2090,2085,56
20230804,133900,1746268005,2085,2085,2090,2085,617
20230804,133800,1744981545,2090,2090,2090,2090,118
20230804,133700,1744734925,2090,2090,2090,2085,792
20230804,133600,1743083165,2090,2085,2090,2085,10
20230804,133500,1743062290,2090,2090,2090,2090,1
20230804,133400,1743060200,2090,2090,2090,2090,0
20230804,133300,1743060200,2090,2090,2090,2090,11
20230804,133200,1743037210,2090,2090,2090,2090,3
20230804,133100,1743030940,2090,2090,2090,2090,50
20230804,133000,1742926440,2090,2090,2090,2085,7502
20230804,132900,1727272260,2085,2085,2085,2085,3884
20230804,132800,1719174120,2085,2085,2085,2085,4
20230804,132700,1719165780,2080,2080,2080,2080,2
20230804,132600,1719161620,2080,2080,2080,2080,4731
20230804,132500,1709321140,2085,2085,2085,2085,0
20230804,132400,1709321140,2085,2085,2085,2085,1
20230804,132300,1709319055,2080,2080,2080,2080,1019
20230804,132200,1707199535,2080,2080,2080,2080,48
20230804,132100,1707099695,2085,2085,2085,2085,0
20230804,132000,1707099695,2085,2085,2085,2085,1
20230804,131900,1707097610,2080,2080,2080,2080,1
20230804,131800,1707095530,2085,2085,2085,2085,0
20230804,131700,1707095530,2085,2085,2085,2085,2602
20230804,131600,1701670360,2085,2080,2085,2080,1034
20230804,131500,1699514840,2085,2085,2085,2085,1001
20230804,131400,1697427755,2080,2085,2085,2080,231
20230804,131300,1696947270,2085,2080,2085,2080,31
20230804,131200,1696882785,2085,2080,2085,2080,68
20230804,131100,1696741100,2085,2085,2085,2085,0
20230804,131000,1696741100,2085,2080,2085,2075,1655
20230804,130900,1693303715,2085,2080,2085,2075,11048
20230804,130800,1670357605,2085,2085,2085,2085,0
20230804,130700,1670357605,2085,2080,2085,2080,4303
20230804,130600,1661407355,2085,2080,2085,2080,1153
20230804,130500,1659009105,2085,2085,2085,2085,0
20230804,130400,1659009105,2085,2085,2085,2085,11
20230804,130300,1658986170,2085,2085,2085,2085,0
20230804,130200,1658986170,2085,2085,2085,2085,30
20230804,130100,1658923620,2080,2085,2085,2080,505
20230804,130000,1657870720,2085,2085,2085,2085,0
20230804,125900,1657870720,2085,2085,2085,2085,300
20230804,125800,1657245220,2090,2090,2090,2090,1
20230804,125700,1657243130,2085,2085,2085,2085,500
20230804,125600,1656200630,2090,2090,2090,2090,0
20230804,125500,1656200630,2090,2080,2090,2080,156
20230804,125400,1655875190,2090,2090,2090,2090,45
20230804,125300,1655781140,2090,2085,2090,2085,4
20230804,125200,1655772790,2090,2090,2090,2090,0
20230804,125100,1655772790,2090,2085,2090,2080,989
20230804,125000,1653715165,2090,2085,2090,2085,10
20230804,124900,1653694290,2085,2085,2085,2085,877
20230804,124800,1651865745,2085,2090,2090,2085,125
20230804,124700,1651605110,2090,2080,2090,2080,29
20230804,124600,1651544750,2090,2090,2090,2090,4
20230804,124500,1651536390,2090,2085,2090,2085,60
20230804,124400,1651411275,2085,2085,2085,2085,0
20230804,124300,1651411275,2085,2085,2085,2085,643
20230804,124200,1650070620,2090,2090,2090,2090,31
20230804,124100,1650005830,2090,2090,2090,2090,0
20230804,124000,1650005830,2090,2090,2090,2080,129
20230804,123900,1649736290,2080,2085,2090,2080,318
20230804,123800,1649073330,2085,2085,2085,2085,0
20230804,123700,1649073330,2085,2080,2085,2080,1367
20230804,123600,1646229220,2080,2080,2085,2080,1445
20230804,123500,1643223615,2085,2085,2085,2085,1
20230804,123400,1643221530,2090,2090,2090,2090,105
20230804,123300,1643002080,2090,2085,2090,2085,69
20230804,123200,1642858210,2085,2080,2090,2080,1249
20230804,123100,1640256770,2085,2085,2085,2085,242
20230804,123000,1639752200,2090,2085,2090,2080,18
20230804,122900,1639714710,2085,2085,2085,2085,55
20230804,122800,1639600035,2085,2085,2085,2085,96
20230804,122700,1639399875,2085,2080,2090,2080,2081
20230804,122600,1635071025,2090,2090,2090,2090,190
20230804,122500,1634673925,2090,2090,2090,2090,0
20230804,122400,1634673925,2090,2085,2090,2085,501
20230804,122300,1633629335,2085,2080,2085,2080,846
20230804,122200,1631869645,2085,2085,2085,2085,249
20230804,122100,1631350480,2085,2085,2085,2085,1
20230804,122000,1631348395,2085,2085,2085,2080,592
20230804,121900,1630114230,2090,2090,2090,2090,1
20230804,121800,1630112140,2085,2085,2085,2085,5
20230804,121700,1630101715,2085,2085,2085,2085,0
20230804,121600,1630101715,2085,2085,2085,2085,3
20230804,121500,1630095460,2095,2095,2095,2095,1
20230804,121400,1630093365,2090,2090,2090,2090,0
20230804,121300,1630093365,2090,2090,2090,2090,1
20230804,121200,1630091275,2095,2095,2095,2095,0
20230804,121100,1630091275,2095,2090,2095,2085,176
20230804,121000,1629724210,2090,2090,2095,2090,1024
20230804,120900,1627579070,2090,2090,2095,2090,3
20230804,120800,1627572795,2095,2090,2095,2090,3007
20230804,120700,1621288155,2090,2090,2090,2090,0
20230804,120600,1621288155,2090,2090,2090,2090,0
20230804,120500,1621288155,2090,2090,2090,2090,0
20230804,120400,1621288155,2090,2090,2090,2090,0
20230804,120300,1621288155,2090,2090,2090,2090,0
20230804,120200,1621288155,2090,2085,2090,2085,1012
20230804,120100,1619174450,2085,2085,2085,2085,0
20230804,120000,1619174450,2085,2085,2085,2085,25
20230804,115900,1619122325,2090,2090,2090,2090,3
20230804,115800,1619116055,2085,2090,2090,2085,551
20230804,115700,1617967215,2085,2085,2085,2085,1
20230804,115600,1617965130,2090,2085,2090,2085,153
20230804,115500,1617646115,2085,2085,2085,2085,1
20230804,115400,1617644030,2085,2085,2085,2085,188
20230804,115300,1617252050,2085,2085,2085,2085,1
20230804,115200,1617249965,2090,2090,2090,2090,11
20230804,115100,1617226975,2085,2085,2085,2085,160
20230804,115000,1616893375,2090,2090,2090,2090,200
20230804,114900,1616475375,2090,2090,2095,2090,766
20230804,114800,1614874430,2090,2090,2090,2090,0
20230804,114700,1614874430,2090,2090,2090,2090,6
20230804,114600,1614861890,2075,2090,2090,2075,1190
20230804,114500,1612390535,2090,2095,2095,2075,1717
20230804,114400,1608819760,2090,2090,2095,2090,13
20230804,114300,1608792545,2095,2090,2095,2090,2815
20230804,114200,1602909150,2090,2090,2090,2090,10
20230804,114100,1602888250,2090,2080,2090,2080,507
20230804,114000,1601833670,2080,2090,2090,2080,896
20230804,113900,1599969930,2090,2075,2090,2075,2267
20230804,113800,1595254715,2075,2080,2080,2075,1181
20230804,113700,1592800370,2080,2080,2080,2080,4327
20230804,113600,1583800210,2085,2085,2085,2085,7
20230804,113500,1583785615,2085,2085,2085,2085,10
20230804,113400,1583764765,2085,2085,2085,2085,1081
20230804,113300,1581510880,2090,2090,2090,2090,0
20230804,113200,1581510880,2090,2085,2090,2085,2
20230804,113100,1581506705,2090,2090,2090,2085,23
20230804,113000,1581458735,2090,2090,2090,2090,4
20230804,112900,1581450375,2090,2085,2090,2085,1093
20230804,112800,1579171445,2085,2085,2085,2080,163
20230804,112700,1578832370,2085,2080,2085,2080,3089
20230804,112600,1572406295,2085,2085,2085,2080,116
20230804,112500,1572164500,2090,2085,2090,2085,2
20230804,112400,1572160325,2090,2090,2090,2090,100
20230804,112300,1571951325,2090,2085,2090,2080,318
20230804,112200,1571289030,2085,2085,2090,2075,4750
20230804,112100,1561398105,2085,2085,2090,2075,5179
20230804,112000,1550633700,2090,2090,2090,2080,135
20230804,111900,1550351860,2085,2090,2090,2085,215
20230804,111800,1549903560,2090,2085,2090,2085,103
20230804,111700,1549688790,2090,2085,2090,2085,2240
20230804,111600,1545017930,2090,2090,2090,2090,5
20230804,111500,1545007480,2090,2090,2090,2090,5
20230804,111400,1544997030,2090,2090,2090,2085,361
20230804,111300,1544244275,2090,2090,2090,2085,2901
20230804,111200,1538194850,2090,2090,2090,2090,2925
20230804,111100,1532081600,2100,2095,2100,2095,4692
20230804,111000,1522251850,2100,2100,2100,2100,546
20230804,110900,1521105250,2100,2100,2100,2100,6
20230804,110800,1521092650,2105,2100,2105,2100,3
20230804,110700,1521086345,2110,2110,2110,2100,281
20230804,110600,1520493560,2105,2105,2110,2100,6637
20230804,110500,1506545560,2105,2100,2105,2100,1417
20230804,110400,1503563030,2105,2105,2105,2105,5
20230804,110300,1503552505,2105,2105,2105,2100,5
20230804,110200,1503541990,2105,2100,2105,2100,47
20230804,110100,1503443200,2105,2105,2105,2105,81
20230804,110000,1503272695,2105,2100,2105,2100,31
20230804,105900,1503207590,2105,2105,2110,2100,2161
20230804,105800,1498658765,2105,2100,2105,2100,52
20230804,105700,1498549460,2105,2100,2105,2100,1323
20230804,105600,1495771115,2105,2100,2105,2100,535
20230804,105500,1494647485,2100,2100,2105,2100,533
20230804,105400,1493528155,2105,2105,2105,2100,1015
20230804,105300,1491391615,2100,2105,2105,2100,48
20230804,105200,1491290755,2100,2100,2105,2100,23
20230804,105100,1491242425,2100,2100,2105,2100,6
20230804,105000,1491229820,2100,2105,2105,2095,285
20230804,104900,1490631815,2100,2105,2105,2100,439
20230804,104800,1489709910,2110,2105,2110,2105,2
20230804,104700,1489705695,2110,2105,2110,2100,57
20230804,104600,1489585695,2110,2105,2110,2105,4956
20230804,104500,1479142025,2105,2105,2105,2100,115
20230804,104400,1478900510,2100,2095,2105,2095,19855
20230804,104300,1437199225,2095,2095,2100,2095,466
20230804,104200,1436221395,2095,2100,2100,2095,295
20230804,104100,1435602195,2095,2105,2105,2095,1329
20230804,104000,1432813855,2100,2105,2105,2100,46
20230804,103900,1432717165,2100,2100,2105,2100,2649
20230804,103800,1427142095,2105,2100,2105,2095,1836
20230804,103700,1423286490,2095,2095,2100,2095,679
20230804,103600,1421863935,2095,2095,2100,2090,1343
20230804,103500,1419055340,2100,2095,2100,2095,15
20230804,103400,1419023895,2100,2100,2100,2100,0
20230804,103300,1419023895,2100,2095,2100,2090,116
20230804,103200,1418781340,2100,2095,2100,2095,4
20230804,103100,1418772950,2100,2100,2100,2085,10507
20230804,103000,1396821745,2105,2100,2105,2100,3
20230804,102900,1396815440,2100,2100,2105,2100,68
20230804,102800,1396672470,2105,2100,2110,2090,11811
20230804,102700,1371973830,2110,2100,2110,2095,4595
20230804,102600,1362309590,2100,2105,2105,2095,804
20230804,102500,1360624930,2105,2105,2105,2100,665
20230804,102400,1359227915,2105,2100,2110,2100,58
20230804,102300,1359106015,2100,2105,2110,2100,758
20230804,102200,1357511655,2110,2105,2110,2100,3410
20230804,102100,1350338325,2110,2105,2110,2105,1003
20230804,102000,1348227000,2105,2110,2110,2105,128
20230804,101900,1347956935,2110,2110,2110,2105,353
20230804,101800,1347212775,2110,2105,2110,2105,2202
20230804,101700,1342572750,2105,2105,2105,2100,309
20230804,101600,1341923810,2105,2110,2110,2100,10
20230804,101500,1341902755,2110,2110,2110,2110,1109
20230804,101400,1339562765,2110,2105,2110,2105,55
20230804,101300,1339446970,2110,2110,2110,2090,7125
20230804,101200,1324488500,2110,2110,2110,2105,9545
20230804,101100,1304371055,2110,2105,2110,2105,8512
20230804,101000,1286453240,2105,2105,2105,2105,2431
20230804,100900,1281335985,2105,2105,2105,2105,6546
20230804,100800,1267556655,2105,2105,2105,2100,106
20230804,100700,1267334040,2100,2105,2105,2100,7390
20230804,100600,1251814985,2105,2100,2105,2100,3092
20230804,100500,1245321325,2105,2105,2105,2100,986
20230804,100400,1243246545,2105,2100,2105,2100,2344
20230804,100300,1238323550,2105,2105,2105,2100,59
20230804,100200,1238199570,2100,2100,2105,2100,2461
20230804,100100,1233031410,2100,2100,2100,2100,1189
20230804,100000,1230534510,2100,2100,2100,2100,2688
20230804,095900,1224889710,2095,2095,2100,2095,1222
20230804,095800,1222329475,2100,2095,2100,2090,2610
20230804,095700,1216861315,2090,2090,2095,2090,299
20230804,095600,1216236215,2095,2090,2095,2090,2433
20230804,095500,1211151095,2090,2095,2095,2090,181
20230804,095400,1210772680,2095,2095,2100,2095,265
20230804,095300,1210217385,2100,2090,2100,2085,7747
20230804,095200,1194015745,2090,2085,2090,2080,2483
20230804,095100,1188832945,2090,2090,2090,2085,317
20230804,095000,1188171955,2090,2085,2090,2085,6335
20230804,094900,1174963010,2090,2095,2095,2085,147
20230804,094800,1174655765,2095,2095,2095,2090,6536
20230804,094700,1160995400,2095,2095,2095,2090,431
20230804,094600,1160093105,2100,2100,2100,2090,10348
20230804,094500,1138433000,2100,2100,2100,2095,31
20230804,094400,1138368000,2105,2105,2105,2100,15176
20230804,094300,1106498175,2105,2110,2110,2100,4249
20230804,094200,1097554000,2105,2110,2110,2100,2716
20230804,094100,1091823720,2110,2110,2110,2100,6026
20230804,094000,1079142200,2110,2110,2115,2105,9538
20230804,093900,1059029600,2115,2120,2120,2115,7422
20230804,093800,1043324785,2120,2115,2120,2110,7738
20230804,093700,1026964625,2115,2115,2115,2110,652
20230804,093600,1025588160,2110,2110,2120,2105,21452
20230804,093500,980246435,2110,2105,2110,2100,5998
20230804,093400,967623955,2110,2100,2110,2100,10809
20230804,093300,944917240,2100,2100,2100,2095,4930
20230804,093200,934574795,2100,2105,2110,2100,4340
20230804,093100,925431670,2105,2115,2115,2100,9335
20230804,093000,905762255,2120,2125,2125,2110,14533
20230804,092900,874992200,2125,2125,2130,2110,14604
20230804,092800,844025575,2130,2110,2130,2110,37940
20230804,092700,763594310,2110,2105,2110,2105,5139
20230804,092600,752753985,2105,2105,2110,2100,5552
20230804,092500,741085205,2095,2100,2105,2095,5724
20230804,092400,729045370,2100,2105,2105,2095,9408
20230804,092300,709283300,2115,2100,2120,2100,22182
20230804,092200,662364585,2105,2115,2115,2105,8719
20230804,092100,643952370,2110,2105,2115,2105,6257
20230804,092000,630755830,2110,2110,2110,2100,10169
20230804,091900,609337870,2105,2110,2120,2095,49733
20230804,091800,504286030,2110,2105,2110,2095,42464
20230804,091700,414819960,2105,2080,2105,2070,69525
20230804,091600,269135370,2080,2080,2085,2075,11965
20230804,091500,244291605,2085,2085,2085,2080,1907
20230804,091400,240319365,2085,2085,2090,2080,7366
20230804,091300,224971250,2090,2085,2090,2075,5514
20230804,091200,213486340,2085,2085,2090,2080,22561
20230804,091100,166499365,2085,2085,2085,2080,12544
20230804,091000,140355225,2085,2070,2085,2065,24056
20230804,090900,90463140,2065,2070,2070,2065,8110
20230804,090800,73711340,2070,2060,2070,2060,8007
20230804,090700,57174625,2055,2065,2065,2055,1326
20230804,090600,54441505,2065,2055,2065,2055,1678
20230804,090500,50987570,2055,2060,2060,2055,1109
20230804,090400,48705385,2060,2055,2065,2055,6445
20230804,090300,35428725,2060,2055,2060,2055,1760
20230804,090200,31804625,2055,2060,2060,2055,2114
20230804,090100,27459860,2055,2050,2060,2050,9963
20230804,090000,7015770,2055,2055,2055,2055,3414