stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184700,2030332200,2045,2045,2045,2045,22193
20230905,184600,2030332200,2045,2045,2045,2045,0
20230905,184500,2030332200,2045,2045,2045,2045,0
20230905,184400,2030332200,2045,2045,2045,2045,0
20230905,184300,2030332200,2045,2045,2045,2045,0
20230905,184200,2030332200,2045,2045,2045,2045,0
20230905,184100,2030332200,2045,2045,2045,2045,0
20230905,184000,2030332200,2045,2045,2045,2045,0
20230905,183900,2030332200,2045,2045,2045,2045,0
20230905,183800,2030332200,2045,2045,2045,2045,0
20230905,183700,2030332200,2045,2045,2045,2045,0
20230905,183600,2030332200,2045,2045,2045,2045,0
20230905,183500,2030332200,2045,2045,2045,2045,0
20230905,183400,2030332200,2045,2045,2045,2045,0
20230905,183300,2030332200,2045,2045,2045,2045,0
20230905,183200,2030332200,2045,2045,2045,2045,0
20230905,183100,2030332200,2045,2045,2045,2045,0
20230905,183000,2030332200,2045,2045,2045,2045,0
20230905,182900,2030332200,2045,2045,2045,2045,0
20230905,182800,2030332200,2045,2045,2045,2045,0
20230905,182700,2030332200,2045,2045,2045,2045,0
20230905,182600,2030332200,2045,2045,2045,2045,0
20230905,182500,2030332200,2045,2045,2045,2045,0
20230905,182400,2030332200,2045,2045,2045,2045,0
20230905,182300,2030332200,2045,2045,2045,2045,0
20230905,182200,2030332200,2045,2045,2045,2045,0
20230905,182100,2030332200,2045,2045,2045,2045,0
20230905,182000,2030332200,2045,2045,2045,2045,0
20230905,181900,2030332200,2045,2045,2045,2045,0
20230905,181800,2030332200,2045,2045,2045,2045,0
20230905,181700,2030332200,2045,2045,2045,2045,22193
20230905,181600,2030332200,2045,2045,2045,2045,0
20230905,181500,2030332200,2045,2045,2045,2045,0
20230905,181400,2030332200,2045,2045,2045,2045,0
20230905,181300,2030332200,2045,2045,2045,2045,0
20230905,181200,2030332200,2045,2045,2045,2045,0
20230905,181100,2030332200,2045,2045,2045,2045,0
20230905,181000,2030332200,2045,2045,2045,2045,0
20230905,180900,2030332200,2045,2045,2045,2045,0
20230905,180800,2030332200,2045,2045,2045,2045,0
20230905,180700,2030332200,2045,2045,2045,2045,0
20230905,180600,2030332200,2045,2045,2045,2045,0
20230905,180500,2030332200,2045,2045,2045,2045,0
20230905,180400,2030332200,2045,2045,2045,2045,0
20230905,180300,2030332200,2045,2045,2045,2045,0
20230905,180200,2030332200,2045,2045,2045,2045,0
20230905,180100,2030332200,2045,2045,2045,2045,0
20230905,180000,2030332200,2045,2045,2045,2045,0
20230905,175900,2030332200,2045,2045,2045,2045,0
20230905,175800,2030332200,2045,2045,2045,2045,0
20230905,175700,2030332200,2045,2045,2045,2045,0
20230905,175600,2030332200,2045,2045,2045,2045,0
20230905,175500,2030332200,2045,2045,2045,2045,0
20230905,175400,2030332200,2045,2045,2045,2045,0
20230905,175300,2030332200,2045,2045,2045,2045,0
20230905,175200,2030332200,2045,2045,2045,2045,0
20230905,175100,2030332200,2045,2045,2045,2045,0
20230905,175000,2030332200,2045,2045,2045,2045,0
20230905,174900,2030332200,2045,2045,2045,2045,0
20230905,174800,2030332200,2045,2045,2045,2045,0
20230905,174700,2030332200,2045,2045,2045,2045,22193
20230905,174600,2030332200,2045,2045,2045,2045,0
20230905,174500,2030332200,2045,2045,2045,2045,0
20230905,174400,2030332200,2045,2045,2045,2045,0
20230905,174300,2030332200,2045,2045,2045,2045,0
20230905,174200,2030332200,2045,2045,2045,2045,0
20230905,174100,2030332200,2045,2045,2045,2045,0
20230905,174000,2030332200,2045,2045,2045,2045,0
20230905,173900,2030332200,2045,2045,2045,2045,0
20230905,173800,2030332200,2045,2045,2045,2045,0
20230905,173700,2030332200,2045,2045,2045,2045,0
20230905,173600,2030332200,2045,2045,2045,2045,0
20230905,173500,2030332200,2045,2045,2045,2045,0
20230905,173400,2030332200,2045,2045,2045,2045,0
20230905,173300,2030332200,2045,2045,2045,2045,0
20230905,173200,2030332200,2045,2045,2045,2045,0
20230905,173100,2030332200,2045,2045,2045,2045,0
20230905,173000,2030332200,2045,2045,2045,2045,0
20230905,172900,2030332200,2045,2045,2045,2045,0
20230905,172800,2030332200,2045,2045,2045,2045,0
20230905,172700,2030332200,2045,2045,2045,2045,0
20230905,172600,2030332200,2045,2045,2045,2045,0
20230905,172500,2030332200,2045,2045,2045,2045,0
20230905,172400,2030332200,2045,2045,2045,2045,0
20230905,172300,2030332200,2045,2045,2045,2045,0
20230905,172200,2030332200,2045,2045,2045,2045,0
20230905,172100,2030332200,2045,2045,2045,2045,0
20230905,172000,2030332200,2045,2045,2045,2045,0
20230905,171900,2030332200,2045,2045,2045,2045,0
20230905,171800,2030332200,2045,2045,2045,2045,0
20230905,171700,2030332200,2045,2045,2045,2045,22193
20230905,171600,2030332200,2045,2045,2045,2045,0
20230905,171500,2030332200,2045,2045,2045,2045,0
20230905,171400,2030332200,2045,2045,2045,2045,0
20230905,171300,2030332200,2045,2045,2045,2045,0
20230905,171200,2030332200,2045,2045,2045,2045,0
20230905,171100,2030332200,2045,2045,2045,2045,0
20230905,171000,2030332200,2045,2045,2045,2045,0
20230905,170900,2030332200,2045,2045,2045,2045,0
20230905,170800,2030332200,2045,2045,2045,2045,0
20230905,170700,2030332200,2045,2045,2045,2045,0
20230905,170600,2030332200,2045,2045,2045,2045,0
20230905,170500,2030332200,2045,2045,2045,2045,0
20230905,170400,2030332200,2045,2045,2045,2045,0
20230905,170300,2030332200,2045,2045,2045,2045,0
20230905,170200,2030332200,2045,2045,2045,2045,0
20230905,170100,2030332200,2045,2045,2045,2045,0
20230905,170000,2030332200,2045,2045,2045,2045,0
20230905,165900,2030332200,2045,2045,2045,2045,0
20230905,165800,2030332200,2045,2045,2045,2045,0
20230905,165700,2030332200,2045,2045,2045,2045,0
20230905,165600,2030332200,2045,2045,2045,2045,0
20230905,165500,2030332200,2045,2045,2045,2045,0
20230905,165400,2030332200,2045,2045,2045,2045,0
20230905,165300,2030332200,2045,2045,2045,2045,0
20230905,165200,2030332200,2045,2045,2045,2045,0
20230905,165100,2030332200,2045,2045,2045,2045,0
20230905,165000,2030332200,2045,2045,2045,2045,0
20230905,164900,2030332200,2045,2045,2045,2045,0
20230905,164800,2030332200,2045,2045,2045,2045,0
20230905,164700,2030332200,2045,2045,2045,2045,22193
20230905,164600,2030332200,2045,2045,2045,2045,0
20230905,164500,2030332200,2045,2045,2045,2045,0
20230905,164400,2030332200,2045,2045,2045,2045,0
20230905,164300,2030332200,2045,2045,2045,2045,0
20230905,164200,2030332200,2045,2045,2045,2045,0
20230905,164100,2030332200,2045,2045,2045,2045,0
20230905,164000,2030332200,2045,2045,2045,2045,0
20230905,163900,2030332200,2045,2045,2045,2045,0
20230905,163800,2030332200,2045,2045,2045,2045,0
20230905,163700,2030332200,2045,2045,2045,2045,0
20230905,163600,2030332200,2045,2045,2045,2045,0
20230905,163500,2030332200,2045,2045,2045,2045,0
20230905,163400,2030332200,2045,2045,2045,2045,0
20230905,163300,2030332200,2045,2045,2045,2045,0
20230905,163200,2030332200,2045,2045,2045,2045,0
20230905,163100,2030332200,2045,2045,2045,2045,0
20230905,163000,2030332200,2045,2045,2045,2045,0
20230905,162900,2030332200,2045,2045,2045,2045,0
20230905,162800,2030332200,2045,2045,2045,2045,0
20230905,162700,2030332200,2045,2045,2045,2045,0
20230905,162600,2030332200,2045,2045,2045,2045,0
20230905,162500,2030332200,2045,2045,2045,2045,0
20230905,162400,2030332200,2045,2045,2045,2045,0
20230905,162300,2030332200,2045,2045,2045,2045,0
20230905,162200,2030332200,2045,2045,2045,2045,0
20230905,162100,2030332200,2045,2045,2045,2045,0
20230905,162000,2030332200,2045,2045,2045,2045,0
20230905,161900,2030332200,2045,2045,2045,2045,0
20230905,161800,2030332200,2045,2045,2045,2045,0
20230905,161700,2030332200,2045,2045,2045,2045,22193
20230905,161600,2030332200,2045,2045,2045,2045,0
20230905,161500,2030332200,2045,2045,2045,2045,0
20230905,161400,2030332200,2045,2045,2045,2045,0
20230905,161300,2030332200,2045,2045,2045,2045,0
20230905,161200,2030332200,2045,2045,2045,2045,0
20230905,161100,2030332200,2045,2045,2045,2045,0
20230905,161000,2030332200,2045,2045,2045,2045,0
20230905,160900,2030332200,2045,2045,2045,2045,0
20230905,160800,2030332200,2045,2045,2045,2045,0
20230905,160700,2030332200,2045,2045,2045,2045,0
20230905,160600,2030332200,2045,2045,2045,2045,0
20230905,160500,2030332200,2045,2045,2045,2045,0
20230905,160400,2030332200,2045,2045,2045,2045,0
20230905,160300,2030332200,2045,2045,2045,2045,0
20230905,160200,2030332200,2045,2045,2045,2045,0
20230905,160100,2030332200,2045,2045,2045,2045,0
20230905,160000,2030332200,2045,2045,2045,2045,0
20230905,155900,2030332200,2045,2045,2045,2045,0
20230905,155800,2030332200,2045,2045,2045,2045,0
20230905,155700,2030332200,2045,2045,2045,2045,0
20230905,155600,2030332200,2045,2045,2045,2045,0
20230905,155500,2030332200,2045,2045,2045,2045,0
20230905,155400,2030332200,2045,2045,2045,2045,0
20230905,155300,2030332200,2045,2045,2045,2045,0
20230905,155200,2030332200,2045,2045,2045,2045,0
20230905,155100,2030332200,2045,2045,2045,2045,0
20230905,155000,2030332200,2045,2045,2045,2045,0
20230905,154900,2030332200,2045,2045,2045,2045,0
20230905,154800,2030332200,2045,2045,2045,2045,0
20230905,154700,2030332200,2045,2045,2045,2045,22193
20230905,154600,2030332200,2045,2045,2045,2045,0
20230905,154500,2030332200,2045,2045,2045,2045,0
20230905,154400,2030332200,2045,2045,2045,2045,0
20230905,154300,2030332200,2045,2045,2045,2045,0
20230905,154200,2030332200,2045,2045,2045,2045,0
20230905,154100,2030332200,2045,2045,2045,2045,0
20230905,154000,2030332200,2045,2045,2045,2045,0
20230905,153900,2030332200,2045,2045,2045,2045,0
20230905,153800,2030332200,2045,2045,2045,2045,0
20230905,153700,2030332200,2045,2045,2045,2045,0
20230905,153600,2030332200,2045,2045,2045,2045,0
20230905,153500,2030332200,2045,2045,2045,2045,0
20230905,153400,2030332200,2045,2045,2045,2045,0
20230905,153300,2030332200,2045,2045,2045,2045,0
20230905,153200,2030332200,2045,2045,2045,2045,0
20230905,153100,2030332200,2045,2045,2045,2045,0
20230905,153000,2030332200,2045,2045,2045,2045,22193
20230905,152900,1984947515,2040,2040,2040,2040,0
20230905,152800,1984947515,2040,2040,2040,2040,0
20230905,152700,1984947515,2040,2040,2040,2040,0
20230905,152600,1984947515,2040,2040,2040,2040,0
20230905,152500,1984947515,2040,2040,2040,2040,0
20230905,152400,1984947515,2040,2040,2040,2040,0
20230905,152300,1984947515,2040,2040,2040,2040,0
20230905,152200,1984947515,2040,2040,2040,2040,0
20230905,152100,1984947515,2040,2040,2040,2040,0
20230905,152000,1984947515,2040,2040,2040,2040,0
20230905,151900,1984947515,2040,2045,2050,2035,3703
20230905,151800,1977393375,2050,2045,2055,2040,97
20230905,151700,1977195170,2055,2060,2060,2055,11
20230905,151600,1977172540,2060,2050,2065,2045,953
20230905,151500,1975209150,2065,2055,2075,2045,15717
20230905,151400,1942773110,2030,2055,2055,2030,22564
20230905,151300,1896788840,2055,2050,2055,2050,931
20230905,151200,1894880135,2050,2050,2055,2050,583
20230905,151100,1893683140,2050,2050,2050,2050,4
20230905,151000,1893674940,2050,2050,2050,2050,3
20230905,150900,1893668790,2045,2050,2050,2045,104
20230905,150800,1893456075,2050,2050,2050,2050,3
20230905,150700,1893449925,2050,2050,2050,2050,30
20230905,150600,1893388425,2050,2050,2050,2050,14
20230905,150500,1893359725,2050,2055,2055,2050,20
20230905,150400,1893318705,2055,2055,2055,2055,4
20230905,150300,1893310485,2045,2050,2050,2045,120
20230905,150200,1893065000,2055,2055,2055,2050,2559
20230905,150100,1887819020,2055,2055,2055,2055,2
20230905,150000,1887814910,2055,2055,2055,2055,72
20230905,145900,1887666950,2055,2050,2055,2045,5104
20230905,145800,1877209210,2055,2050,2060,2050,207
20230905,145700,1876783820,2060,2050,2060,2050,60
20230905,145600,1876660500,2055,2060,2060,2055,6
20230905,145500,1876648155,2055,2060,2060,2055,7
20230905,145400,1876633750,2060,2060,2065,2050,1001
20230905,145300,1874569425,2070,2050,2070,2050,20503
20230905,145200,1832311045,2055,2055,2055,2040,6240
20230905,145100,1819546710,2050,2050,2055,2050,3573
20230905,145000,1812221555,2050,2050,2050,2050,1594
20230905,144900,1808953855,2050,2050,2050,2050,502
20230905,144800,1807924755,2050,2050,2050,2050,3
20230905,144700,1807918605,2050,2050,2050,2045,616
20230905,144600,1806658805,2050,2050,2050,2050,3
20230905,144500,1806652655,2050,2050,2050,2045,4
20230905,144400,1806644460,2055,2050,2055,2045,1030
20230905,144300,1804532105,2050,2050,2050,2050,3047
20230905,144200,1798285755,2050,2050,2050,2050,4
20230905,144100,1798277555,2050,2045,2050,2045,1536
20230905,144000,1795136430,2045,2045,2045,2045,7
20230905,143900,1795122115,2045,2045,2045,2045,3
20230905,143800,1795115980,2040,2050,2050,2040,1002
20230905,143700,1793071880,2050,2050,2050,2045,830
20230905,143600,1791374495,2050,2045,2050,2045,1806
20230905,143500,1787681220,2045,2045,2045,2045,5
20230905,143400,1787670995,2045,2045,2045,2045,9
20230905,143300,1787652590,2045,2040,2045,2040,671
20230905,143200,1786283745,2045,2045,2045,2040,264
20230905,143100,1785745165,2045,2045,2045,2040,7885
20230905,143000,1769659145,2045,2045,2045,2045,514
20230905,142900,1768608015,2050,2050,2050,2050,3
20230905,142800,1768601865,2050,2040,2050,2040,1000
20230905,142700,1766561845,2050,2045,2050,2040,351
20230905,142600,1765845765,2050,2045,2050,2045,246
20230905,142500,1765342690,2050,2050,2050,2045,37
20230905,142400,1765267005,2045,2045,2050,2045,82
20230905,142300,1765099260,2045,2040,2045,2040,806
20230905,142200,1763454875,2050,2045,2050,2040,748
20230905,142100,1761927705,2045,2045,2045,2045,11
20230905,142000,1761905210,2045,2050,2050,2045,34
20230905,141900,1761835670,2045,2045,2050,2045,1707
20230905,141800,1758340500,2050,2050,2050,2050,2
20230905,141700,1758336400,2050,2045,2050,2045,50
20230905,141600,1758234130,2045,2050,2050,2045,6
20230905,141500,1758221850,2050,2050,2050,2050,2
20230905,141400,1758217750,2050,2050,2050,2040,66
20230905,141300,1758083060,2050,2045,2050,2040,263
20230905,141200,1757545345,2050,2050,2050,2040,67
20230905,141100,1757408310,2050,2050,2050,2050,501
20230905,141000,1756381260,2050,2050,2050,2045,18
20230905,140900,1756344405,2050,2050,2050,2045,1050
20230905,140800,1754191955,2050,2050,2050,2050,9
20230905,140700,1754173505,2050,2050,2050,2045,650
20230905,140600,1752844220,2045,2050,2050,2045,622
20230905,140500,1751572210,2045,2045,2050,2045,80
20230905,140400,1751408600,2050,2050,2050,2050,103
20230905,140300,1751197450,2045,2045,2050,2045,22
20230905,140200,1751152450,2050,2050,2050,2045,240
20230905,140100,1750661615,2045,2045,2050,2045,5845
20230905,140000,1738708580,2045,2045,2050,2045,2106
20230905,135900,1734401800,2045,2045,2045,2045,4
20230905,135800,1734393620,2045,2045,2045,2040,204
20230905,135700,1733977440,2045,2045,2045,2045,20
20230905,135600,1733936540,2040,2045,2045,2040,605
20230905,135500,1732699325,2045,2045,2045,2045,2
20230905,135400,1732695235,2045,2045,2045,2040,935
20230905,135300,1730783285,2045,2045,2045,2045,1
20230905,135200,1730781240,2045,2045,2045,2045,2
20230905,135100,1730777150,2045,2045,2045,2040,126
20230905,135000,1730519980,2045,2040,2045,2040,80
20230905,134900,1730356770,2045,2045,2045,2040,20
20230905,134800,1730315935,2040,2045,2045,2040,223
20230905,134700,1729861005,2045,2045,2045,2045,4
20230905,134600,1729852825,2045,2045,2045,2045,4
20230905,134500,1729844645,2045,2045,2045,2045,9
20230905,134400,1729826240,2045,2045,2045,2045,7
20230905,134300,1729811925,2045,2040,2045,2040,522
20230905,134200,1728747025,2040,2045,2045,2040,776
20230905,134100,1727163720,2045,2045,2045,2045,3
20230905,134000,1727157585,2045,2045,2045,2045,102
20230905,133900,1726948995,2045,2045,2045,2040,839
20230905,133800,1725237405,2045,2045,2045,2045,1
20230905,133700,1725235360,2045,2045,2045,2045,1008
20230905,133600,1723174000,2040,2045,2045,2040,1018
20230905,133500,1721097250,2045,2040,2050,2040,100
20230905,133400,1720893215,2050,2050,2050,2050,5
20230905,133300,1720882965,2045,2045,2050,2045,159
20230905,133200,1720557800,2050,2040,2050,2040,16
20230905,133100,1720525140,2050,2050,2050,2040,62
20230905,133000,1720398150,2040,2050,2050,2040,10702
20230905,132900,1698561675,2050,2050,2050,2050,4
20230905,132800,1698553475,2050,2045,2050,2045,1002
20230905,132700,1696504375,2050,2045,2050,2045,267
20230905,132600,1695958050,2050,2045,2050,2045,953
20230905,132500,1694009150,2045,2045,2050,2045,1422
20230905,132400,1691101150,2050,2050,2050,2045,507
20230905,132300,1690064315,2045,2050,2050,2045,101
20230905,132200,1689857765,2050,2045,2050,2045,4
20230905,132100,1689849575,2045,2045,2045,2040,1115
20230905,132000,1687574940,2045,2045,2050,2045,468
20230905,131900,1686617870,2050,2050,2050,2050,6
20230905,131800,1686605570,2050,2050,2050,2050,3
20230905,131700,1686599420,2050,2050,2050,2050,2065
20230905,131600,1682366170,2050,2050,2050,2050,3
20230905,131500,1682360020,2050,2050,2050,2050,502
20230905,131400,1681330920,2045,2050,2050,2045,6
20230905,131300,1681318630,2050,2050,2050,2050,2
20230905,131200,1681314530,2045,2045,2050,2045,601
20230905,131100,1680085480,2050,2050,2050,2045,454
20230905,131000,1679157030,2050,2050,2050,2050,2
20230905,130900,1679152930,2050,2045,2050,2045,102
20230905,130800,1678944330,2050,2050,2050,2050,53
20230905,130700,1678835680,2050,2050,2050,2050,2
20230905,130600,1678831580,2050,2050,2050,2050,4
20230905,130500,1678823380,2050,2050,2050,2050,2
20230905,130400,1678819280,2050,2045,2050,2045,1001
20230905,130300,1676772230,2050,2050,2050,2050,5
20230905,130200,1676761980,2050,2050,2050,2050,5
20230905,130100,1676751730,2050,2050,2050,2050,3
20230905,130000,1676745580,2050,2050,2050,2050,2
20230905,125900,1676741480,2050,2050,2050,2050,27
20230905,125800,1676686130,2050,2050,2050,2050,424
20230905,125700,1675816930,2045,2050,2050,2045,506
20230905,125600,1674782130,2050,2050,2050,2045,63
20230905,125500,1674653245,2050,2050,2050,2050,12
20230905,125400,1674628645,2050,2050,2050,2050,36
20230905,125300,1674554845,2050,2045,2050,2045,16
20230905,125200,1674522100,2045,2050,2050,2045,33
20230905,125100,1674454600,2050,2050,2050,2050,9
20230905,125000,1674436150,2050,2045,2050,2045,1002
20230905,124900,1672387050,2050,2045,2050,2045,7
20230905,124800,1672372725,2050,2050,2050,2050,14
20230905,124700,1672344025,2050,2045,2050,2045,3102
20230905,124600,1666000425,2050,2050,2050,2045,186
20230905,124500,1665619275,2050,2045,2050,2045,411
20230905,124400,1664778760,2045,2045,2050,2045,704
20230905,124300,1663339075,2045,2050,2050,2045,9427
20230905,124200,1644060840,2045,2050,2050,2045,1561
20230905,124100,1640863580,2050,2050,2050,2050,9
20230905,124000,1640845130,2050,2050,2050,2050,6
20230905,123900,1640832830,2050,2050,2050,2050,489
20230905,123800,1639830380,2050,2050,2050,2050,205
20230905,123700,1639410130,2045,2045,2050,2045,2947
20230905,123600,1633383505,2045,2050,2050,2045,1005
20230905,123500,1631328255,2045,2050,2055,2045,6226
20230905,123400,1618588470,2055,2055,2055,2055,2
20230905,123300,1618584360,2055,2055,2055,2050,6
20230905,123200,1618572040,2055,2055,2055,2050,353
20230905,123100,1617848370,2050,2055,2055,2050,54
20230905,123000,1617737645,2050,2055,2055,2050,101
20230905,122900,1617530100,2055,2045,2055,2045,6
20230905,122800,1617517805,2055,2050,2055,2045,976
20230905,122700,1615521830,2050,2055,2055,2050,4
20230905,122600,1615513620,2055,2055,2055,2055,2
20230905,122500,1615509510,2055,2050,2055,2050,10949
20230905,122400,1593064020,2055,2055,2055,2055,416
20230905,122300,1592209140,2060,2055,2060,2055,205
20230905,122200,1591787860,2060,2055,2060,2055,2435
20230905,122100,1586783925,2055,2055,2055,2055,402
20230905,122000,1585957815,2055,2055,2055,2055,3
20230905,121900,1585951650,2055,2060,2060,2055,4
20230905,121800,1585943420,2055,2055,2060,2055,6
20230905,121700,1585931080,2060,2055,2060,2055,9
20230905,121600,1585912565,2060,2055,2060,2055,55
20230905,121500,1585799525,2060,2060,2060,2055,9
20230905,121400,1585781000,2055,2055,2055,2055,1075
20230905,121300,1583571875,2055,2055,2055,2055,26
20230905,121200,1583518445,2060,2055,2060,2055,8
20230905,121100,1583501985,2060,2055,2060,2055,1028
20230905,121000,1581389375,2055,2055,2055,2055,26
20230905,120900,1581335945,2055,2055,2055,2055,251
20230905,120800,1580820140,2055,2050,2055,2050,635
20230905,120700,1579518365,2050,2055,2055,2050,389
20230905,120600,1578720890,2050,2055,2055,2050,5
20230905,120500,1578710620,2050,2055,2055,2050,974
20230905,120400,1576713905,2055,2050,2055,2050,47
20230905,120300,1576617545,2055,2055,2055,2050,356
20230905,120200,1575886030,2050,2050,2050,2050,619
20230905,120100,1574617080,2050,2060,2060,2050,1148
20230905,120000,1572263655,2050,2060,2060,2050,25
20230905,115900,1572212345,2060,2060,2060,2060,2
20230905,115800,1572208225,2060,2060,2060,2060,4
20230905,115700,1572199985,2060,2060,2060,2060,4
20230905,115600,1572191745,2055,2055,2060,2050,2097
20230905,115500,1567892390,2060,2060,2060,2060,6
20230905,115400,1567880030,2065,2060,2065,2060,1130
20230905,115300,1565552210,2060,2060,2060,2060,70
20230905,115200,1565408010,2060,2060,2060,2060,487
20230905,115100,1564404790,2060,2060,2060,2060,1051
20230905,115000,1562239730,2060,2060,2060,2060,4
20230905,114900,1562231490,2055,2060,2060,2055,2548
20230905,114800,1556985320,2060,2055,2060,2055,12
20230905,114700,1556960650,2055,2055,2055,2055,1503
20230905,114600,1553871985,2055,2055,2055,2050,5551
20230905,114500,1542491425,2055,2050,2055,2045,2426
20230905,114400,1537515680,2050,2045,2050,2045,2715
20230905,114300,1531952805,2045,2045,2045,2045,1
20230905,114200,1531950760,2045,2045,2045,2045,498
20230905,114100,1530932350,2050,2045,2050,2045,464
20230905,114000,1529983400,2045,2050,2050,2045,24
20230905,113900,1529934310,2050,2045,2050,2045,250
20230905,113800,1529423045,2050,2050,2050,2050,0
20230905,113700,1529423045,2050,2045,2050,2045,13
20230905,113600,1529396440,2050,2050,2050,2050,1
20230905,113500,1529394390,2050,2045,2050,2045,237
20230905,113400,1528909705,2040,2045,2045,2040,152
20230905,113300,1528599615,2040,2040,2040,2040,20
20230905,113200,1528558815,2045,2045,2045,2045,2
20230905,113100,1528554725,2045,2045,2045,2045,0
20230905,113000,1528554725,2045,2045,2045,2045,7
20230905,112900,1528540410,2040,2045,2045,2040,210
20230905,112800,1528111485,2045,2045,2045,2045,22
20230905,112700,1528066495,2040,2040,2040,2040,374
20230905,112600,1527303535,2040,2040,2040,2040,19
20230905,112500,1527264775,2040,2040,2040,2040,1000
20230905,112400,1525224775,2045,2045,2050,2045,88
20230905,112300,1525044715,2050,2050,2050,2050,1
20230905,112200,1525042665,2050,2045,2050,2040,461
20230905,112100,1524100035,2045,2045,2045,2045,0
20230905,112000,1524100035,2045,2045,2045,2045,5
20230905,111900,1524089810,2045,2045,2045,2045,6
20230905,111800,1524077540,2040,2040,2040,2040,52
20230905,111700,1523971460,2040,2040,2040,2040,1
20230905,111600,1523969420,2045,2045,2045,2045,0
20230905,111500,1523969420,2045,2040,2045,2035,207
20230905,111400,1523548105,2045,2045,2045,2035,570
20230905,111300,1522388090,2045,2045,2045,2045,0
20230905,111200,1522388090,2045,2045,2045,2045,100
20230905,111100,1522183590,2045,2045,2045,2045,2
20230905,111000,1522179500,2045,2040,2045,2040,991
20230905,110900,1520157840,2040,2040,2045,2040,159
20230905,110800,1519833220,2045,2045,2045,2045,6
20230905,110700,1519820950,2045,2045,2045,2045,8
20230905,110600,1519804590,2040,2040,2040,2040,1000
20230905,110500,1517764590,2040,2045,2045,2035,5613
20230905,110400,1506320895,2050,2050,2050,2050,5
20230905,110300,1506310645,2045,2045,2045,2045,700
20230905,110200,1504879145,2050,2050,2050,2050,8
20230905,110100,1504862745,2045,2045,2045,2045,95
20230905,110000,1504668470,2045,2045,2050,2045,522
20230905,105900,1503600875,2045,2045,2045,2045,25
20230905,105800,1503549750,2045,2045,2045,2045,0
20230905,105700,1503549750,2045,2045,2045,2045,49
20230905,105600,1503449545,2035,2035,2035,2035,2
20230905,105500,1503445475,2035,2035,2035,2035,0
20230905,105400,1503445475,2035,2035,2035,2035,50
20230905,105300,1503343725,2030,2030,2030,2030,0
20230905,105200,1503343725,2030,2045,2045,2030,3904
20230905,105100,1495404285,2035,2035,2035,2035,20
20230905,105000,1495363585,2035,2035,2035,2035,0
20230905,104900,1495363585,2035,2035,2035,2035,0
20230905,104800,1495363585,2035,2035,2035,2035,32
20230905,104700,1495298465,2035,2040,2040,2035,12640
20230905,104600,1469576035,2040,2040,2040,2035,5073
20230905,104500,1459234280,2045,2045,2045,2045,0
20230905,104400,1459234280,2045,2045,2045,2045,1
20230905,104300,1459232235,2040,2040,2040,2040,0
20230905,104200,1459232235,2040,2040,2040,2040,200
20230905,104100,1458824235,2040,2040,2045,2040,1860
20230905,104000,1455029830,2045,2040,2045,2035,5093
20230905,103900,1444641310,2040,2040,2040,2040,616
20230905,103800,1443384670,2040,2040,2040,2040,117
20230905,103700,1443145990,2040,2040,2040,2040,1580
20230905,103600,1439922790,2040,2040,2040,2040,1155
20230905,103500,1437566590,2035,2035,2035,2035,1605
20230905,103400,1434300415,2040,2040,2045,2040,536
20230905,103300,1433206970,2040,2040,2040,2040,1285
20230905,103200,1430585570,2040,2040,2040,2040,480
20230905,103100,1429606370,2040,2040,2040,2040,1135
20230905,103000,1427290970,2045,2040,2045,2040,2499
20230905,102900,1422192770,2040,2040,2040,2040,0
20230905,102800,1422192770,2040,2040,2040,2040,56
20230905,102700,1422078530,2040,2045,2045,2040,47
20230905,102600,1421982450,2050,2050,2050,2050,0
20230905,102500,1421982450,2050,2050,2050,2050,646
20230905,102400,1420658150,2050,2050,2050,2050,0
20230905,102300,1420658150,2050,2050,2050,2050,0
20230905,102200,1420658150,2050,2050,2050,2050,90
20230905,102100,1420473650,2050,2050,2050,2050,0
20230905,102000,1420473650,2050,2050,2050,2050,1
20230905,101900,1420471600,2050,2045,2050,2035,17829
20230905,101800,1384115930,2045,2050,2050,2045,1378
20230905,101700,1381295495,2055,2055,2055,2055,100
20230905,101600,1381089995,2050,2050,2050,2050,111
20230905,101500,1380862445,2045,2045,2045,2045,31
20230905,101400,1380799050,2050,2050,2050,2050,50
20230905,101300,1380696550,2050,2050,2050,2050,1039
20230905,101200,1378566600,2050,2050,2050,2050,913
20230905,101100,1376694950,2050,2050,2050,2050,2
20230905,101000,1376690850,2040,2045,2045,2040,7758
20230905,100900,1360839595,2045,2045,2045,2045,592
20230905,100800,1359628955,2045,2050,2050,2045,1087
20230905,100700,1357400705,2050,2050,2050,2050,1001
20230905,100600,1355348655,2050,2050,2050,2050,11
20230905,100500,1355326105,2050,2050,2050,2050,1
20230905,100400,1355324055,2045,2045,2045,2045,301
20230905,100300,1354708510,2045,2045,2045,2045,0
20230905,100200,1354708510,2045,2055,2055,2045,662
20230905,100100,1353354360,2055,2045,2060,2045,2762
20230905,100000,1347679705,2045,2055,2055,2045,2
20230905,095900,1347675605,2045,2050,2055,2045,6070
20230905,095800,1335253095,2055,2055,2055,2055,1046
20230905,095700,1333103565,2060,2060,2060,2060,0
20230905,095600,1333103565,2060,2065,2065,2060,6410
20230905,095500,1319872165,2065,2065,2065,2065,1
20230905,095400,1319870100,2065,2070,2070,2065,98
20230905,095300,1319667705,2065,2065,2065,2065,5
20230905,095200,1319657380,2070,2065,2075,2065,2784
20230905,095100,1313894495,2070,2060,2070,2060,1319
20230905,095000,1311170850,2060,2060,2065,2060,1960
20230905,094900,1307131250,2060,2055,2065,2055,7392
20230905,094800,1291909290,2055,2055,2055,2055,845
20230905,094700,1290172815,2055,2050,2055,2050,138
20230905,094600,1289889895,2050,2050,2050,2050,1084
20230905,094500,1287667695,2055,2045,2055,2045,578
20230905,094400,1286482880,2055,2045,2055,2045,515
20230905,094300,1285429555,2055,2045,2055,2040,16127
20230905,094200,1252526850,2045,2040,2045,2040,2326
20230905,094100,1247771515,2045,2045,2045,2045,1027
20230905,094000,1245671300,2045,2040,2045,2040,6252
20230905,093900,1232916900,2045,2050,2055,2045,10281
20230905,093800,1211890495,2050,2055,2055,2050,256
20230905,093700,1211365430,2055,2050,2055,2050,112
20230905,093600,1211135810,2060,2060,2060,2045,3570
20230905,093500,1203809365,2055,2060,2060,2045,9144
20230905,093400,1185062590,2055,2055,2060,2055,1934
20230905,093300,1181088045,2060,2065,2065,2055,1657
20230905,093200,1177675075,2060,2060,2060,2060,6156
20230905,093100,1164993715,2060,2060,2060,2050,18469
20230905,093000,1127048685,2060,2060,2060,2055,2727
20230905,092900,1121435960,2060,2065,2065,2060,6224
20230905,092800,1108610630,2060,2065,2070,2060,5421
20230905,092700,1097421900,2065,2070,2070,2060,229
20230905,092600,1096948425,2070,2055,2070,2055,18874
20230905,092500,1058051675,2055,2055,2055,2050,4081
20230905,092400,1049666890,2055,2060,2060,2050,6223
20230905,092300,1036867425,2060,2055,2060,2055,2706
20230905,092200,1031305445,2060,2060,2065,2055,8628
20230905,092100,1013556520,2070,2065,2070,2055,6028
20230905,092000,1001122390,2070,2060,2070,2055,15695
20230905,091900,968774465,2065,2075,2075,2060,35031
20230905,091800,896425710,2075,2085,2085,2070,57438
20230905,091700,777162520,2080,2085,2085,2080,5152
20230905,091600,766445115,2080,2080,2085,2080,1456
20230905,091500,763413910,2080,2080,2085,2065,24069
20230905,091400,713467280,2075,2085,2085,2075,7223
20230905,091300,698434675,2080,2070,2085,2070,12875
20230905,091200,671649940,2075,2070,2075,2070,4160
20230905,091100,663032260,2070,2075,2075,2065,22890
20230905,091000,615652875,2075,2080,2080,2075,12920
20230905,090900,588841690,2075,2085,2085,2070,15070
20230905,090800,557556345,2090,2075,2095,2075,31156
20230905,090700,492639260,2075,2075,2080,2070,12997
20230905,090600,465657465,2075,2080,2080,2070,13706
20230905,090500,437208000,2080,2080,2080,2075,8521
20230905,090400,419525290,2080,2080,2085,2070,31775
20230905,090300,353557230,2085,2075,2085,2065,43252
20230905,090200,263767630,2075,2075,2100,2070,51435
20230905,090100,156628135,2070,2060,2085,2055,42623
20230905,090000,68518970,2060,2030,2065,2030,33546