stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194400,2399458350,2065,2065,2065,2065,21818
20230817,194300,2399458350,2065,2065,2065,2065,0
20230817,194200,2399458350,2065,2065,2065,2065,0
20230817,194100,2399458350,2065,2065,2065,2065,0
20230817,194000,2399458350,2065,2065,2065,2065,0
20230817,193900,2399458350,2065,2065,2065,2065,0
20230817,193800,2399458350,2065,2065,2065,2065,0
20230817,193700,2399458350,2065,2065,2065,2065,0
20230817,193600,2399458350,2065,2065,2065,2065,0
20230817,193500,2399458350,2065,2065,2065,2065,0
20230817,193400,2399458350,2065,2065,2065,2065,0
20230817,193300,2399458350,2065,2065,2065,2065,0
20230817,193200,2399458350,2065,2065,2065,2065,0
20230817,193100,2399458350,2065,2065,2065,2065,0
20230817,193000,2399458350,2065,2065,2065,2065,0
20230817,192900,2399458350,2065,2065,2065,2065,0
20230817,192800,2399458350,2065,2065,2065,2065,0
20230817,192700,2399458350,2065,2065,2065,2065,0
20230817,192600,2399458350,2065,2065,2065,2065,0
20230817,192500,2399458350,2065,2065,2065,2065,0
20230817,192400,2399458350,2065,2065,2065,2065,0
20230817,192300,2399458350,2065,2065,2065,2065,0
20230817,192200,2399458350,2065,2065,2065,2065,0
20230817,192100,2399458350,2065,2065,2065,2065,0
20230817,192000,2399458350,2065,2065,2065,2065,0
20230817,191900,2399458350,2065,2065,2065,2065,0
20230817,191800,2399458350,2065,2065,2065,2065,0
20230817,191700,2399458350,2065,2065,2065,2065,0
20230817,191600,2399458350,2065,2065,2065,2065,0
20230817,191500,2399458350,2065,2065,2065,2065,0
20230817,191400,2399458350,2065,2065,2065,2065,21818
20230817,191300,2399458350,2065,2065,2065,2065,0
20230817,191200,2399458350,2065,2065,2065,2065,0
20230817,191100,2399458350,2065,2065,2065,2065,0
20230817,191000,2399458350,2065,2065,2065,2065,0
20230817,190900,2399458350,2065,2065,2065,2065,0
20230817,190800,2399458350,2065,2065,2065,2065,0
20230817,190700,2399458350,2065,2065,2065,2065,0
20230817,190600,2399458350,2065,2065,2065,2065,0
20230817,190500,2399458350,2065,2065,2065,2065,0
20230817,190400,2399458350,2065,2065,2065,2065,0
20230817,190300,2399458350,2065,2065,2065,2065,0
20230817,190200,2399458350,2065,2065,2065,2065,0
20230817,190100,2399458350,2065,2065,2065,2065,0
20230817,190000,2399458350,2065,2065,2065,2065,0
20230817,185900,2399458350,2065,2065,2065,2065,0
20230817,185800,2399458350,2065,2065,2065,2065,0
20230817,185700,2399458350,2065,2065,2065,2065,0
20230817,185600,2399458350,2065,2065,2065,2065,0
20230817,185500,2399458350,2065,2065,2065,2065,0
20230817,185400,2399458350,2065,2065,2065,2065,0
20230817,185300,2399458350,2065,2065,2065,2065,0
20230817,185200,2399458350,2065,2065,2065,2065,0
20230817,185100,2399458350,2065,2065,2065,2065,0
20230817,185000,2399458350,2065,2065,2065,2065,0
20230817,184900,2399458350,2065,2065,2065,2065,0
20230817,184800,2399458350,2065,2065,2065,2065,0
20230817,184700,2399458350,2065,2065,2065,2065,0
20230817,184600,2399458350,2065,2065,2065,2065,0
20230817,184500,2399458350,2065,2065,2065,2065,0
20230817,184400,2399458350,2065,2065,2065,2065,21818
20230817,184300,2399458350,2065,2065,2065,2065,0
20230817,184200,2399458350,2065,2065,2065,2065,0
20230817,184100,2399458350,2065,2065,2065,2065,0
20230817,184000,2399458350,2065,2065,2065,2065,0
20230817,183900,2399458350,2065,2065,2065,2065,0
20230817,183800,2399458350,2065,2065,2065,2065,0
20230817,183700,2399458350,2065,2065,2065,2065,0
20230817,183600,2399458350,2065,2065,2065,2065,0
20230817,183500,2399458350,2065,2065,2065,2065,0
20230817,183400,2399458350,2065,2065,2065,2065,0
20230817,183300,2399458350,2065,2065,2065,2065,0
20230817,183200,2399458350,2065,2065,2065,2065,0
20230817,183100,2399458350,2065,2065,2065,2065,0
20230817,183000,2399458350,2065,2065,2065,2065,0
20230817,182900,2399458350,2065,2065,2065,2065,0
20230817,182800,2399458350,2065,2065,2065,2065,0
20230817,182700,2399458350,2065,2065,2065,2065,0
20230817,182600,2399458350,2065,2065,2065,2065,0
20230817,182500,2399458350,2065,2065,2065,2065,0
20230817,182400,2399458350,2065,2065,2065,2065,0
20230817,182300,2399458350,2065,2065,2065,2065,0
20230817,182200,2399458350,2065,2065,2065,2065,0
20230817,182100,2399458350,2065,2065,2065,2065,0
20230817,182000,2399458350,2065,2065,2065,2065,0
20230817,181900,2399458350,2065,2065,2065,2065,0
20230817,181800,2399458350,2065,2065,2065,2065,0
20230817,181700,2399458350,2065,2065,2065,2065,0
20230817,181600,2399458350,2065,2065,2065,2065,0
20230817,181500,2399458350,2065,2065,2065,2065,0
20230817,181400,2399458350,2065,2065,2065,2065,21818
20230817,181300,2399458350,2065,2065,2065,2065,0
20230817,181200,2399458350,2065,2065,2065,2065,0
20230817,181100,2399458350,2065,2065,2065,2065,0
20230817,181000,2399458350,2065,2065,2065,2065,0
20230817,180900,2399458350,2065,2065,2065,2065,0
20230817,180800,2399458350,2065,2065,2065,2065,0
20230817,180700,2399458350,2065,2065,2065,2065,0
20230817,180600,2399458350,2065,2065,2065,2065,0
20230817,180500,2399458350,2065,2065,2065,2065,0
20230817,180400,2399458350,2065,2065,2065,2065,0
20230817,180300,2399458350,2065,2065,2065,2065,0
20230817,180200,2399458350,2065,2065,2065,2065,0
20230817,180100,2399458350,2065,2065,2065,2065,0
20230817,180000,2399458350,2065,2065,2065,2065,0
20230817,175900,2399458350,2065,2065,2065,2065,0
20230817,175800,2399458350,2065,2065,2065,2065,0
20230817,175700,2399458350,2065,2065,2065,2065,0
20230817,175600,2399458350,2065,2065,2065,2065,0
20230817,175500,2399458350,2065,2065,2065,2065,0
20230817,175400,2399458350,2065,2065,2065,2065,0
20230817,175300,2399458350,2065,2065,2065,2065,0
20230817,175200,2399458350,2065,2065,2065,2065,0
20230817,175100,2399458350,2065,2065,2065,2065,0
20230817,175000,2399458350,2065,2065,2065,2065,0
20230817,174900,2399458350,2065,2065,2065,2065,0
20230817,174800,2399458350,2065,2065,2065,2065,0
20230817,174700,2399458350,2065,2065,2065,2065,0
20230817,174600,2399458350,2065,2065,2065,2065,0
20230817,174500,2399458350,2065,2065,2065,2065,0
20230817,174400,2399458350,2065,2065,2065,2065,21818
20230817,174300,2399458350,2065,2065,2065,2065,0
20230817,174200,2399458350,2065,2065,2065,2065,0
20230817,174100,2399458350,2065,2065,2065,2065,0
20230817,174000,2399458350,2065,2065,2065,2065,0
20230817,173900,2399458350,2065,2065,2065,2065,0
20230817,173800,2399458350,2065,2065,2065,2065,0
20230817,173700,2399458350,2065,2065,2065,2065,0
20230817,173600,2399458350,2065,2065,2065,2065,0
20230817,173500,2399458350,2065,2065,2065,2065,0
20230817,173400,2399458350,2065,2065,2065,2065,0
20230817,173300,2399458350,2065,2065,2065,2065,0
20230817,173200,2399458350,2065,2065,2065,2065,0
20230817,173100,2399458350,2065,2065,2065,2065,0
20230817,173000,2399458350,2065,2065,2065,2065,0
20230817,172900,2399458350,2065,2065,2065,2065,0
20230817,172800,2399458350,2065,2065,2065,2065,0
20230817,172700,2399458350,2065,2065,2065,2065,0
20230817,172600,2399458350,2065,2065,2065,2065,0
20230817,172500,2399458350,2065,2065,2065,2065,0
20230817,172400,2399458350,2065,2065,2065,2065,0
20230817,172300,2399458350,2065,2065,2065,2065,0
20230817,172200,2399458350,2065,2065,2065,2065,0
20230817,172100,2399458350,2065,2065,2065,2065,0
20230817,172000,2399458350,2065,2065,2065,2065,0
20230817,171900,2399458350,2065,2065,2065,2065,0
20230817,171800,2399458350,2065,2065,2065,2065,0
20230817,171700,2399458350,2065,2065,2065,2065,0
20230817,171600,2399458350,2065,2065,2065,2065,0
20230817,171500,2399458350,2065,2065,2065,2065,0
20230817,171400,2399458350,2065,2065,2065,2065,21818
20230817,171300,2399458350,2065,2065,2065,2065,0
20230817,171200,2399458350,2065,2065,2065,2065,0
20230817,171100,2399458350,2065,2065,2065,2065,0
20230817,171000,2399458350,2065,2065,2065,2065,0
20230817,170900,2399458350,2065,2065,2065,2065,0
20230817,170800,2399458350,2065,2065,2065,2065,0
20230817,170700,2399458350,2065,2065,2065,2065,0
20230817,170600,2399458350,2065,2065,2065,2065,0
20230817,170500,2399458350,2065,2065,2065,2065,0
20230817,170400,2399458350,2065,2065,2065,2065,0
20230817,170300,2399458350,2065,2065,2065,2065,0
20230817,170200,2399458350,2065,2065,2065,2065,0
20230817,170100,2399458350,2065,2065,2065,2065,0
20230817,170000,2399458350,2065,2065,2065,2065,0
20230817,165900,2399458350,2065,2065,2065,2065,0
20230817,165800,2399458350,2065,2065,2065,2065,0
20230817,165700,2399458350,2065,2065,2065,2065,0
20230817,165600,2399458350,2065,2065,2065,2065,0
20230817,165500,2399458350,2065,2065,2065,2065,0
20230817,165400,2399458350,2065,2065,2065,2065,0
20230817,165300,2399458350,2065,2065,2065,2065,0
20230817,165200,2399458350,2065,2065,2065,2065,0
20230817,165100,2399458350,2065,2065,2065,2065,0
20230817,165000,2399458350,2065,2065,2065,2065,0
20230817,164900,2399458350,2065,2065,2065,2065,0
20230817,164800,2399458350,2065,2065,2065,2065,0
20230817,164700,2399458350,2065,2065,2065,2065,0
20230817,164600,2399458350,2065,2065,2065,2065,0
20230817,164500,2399458350,2065,2065,2065,2065,0
20230817,164400,2399458350,2065,2065,2065,2065,21818
20230817,164300,2399458350,2065,2065,2065,2065,0
20230817,164200,2399458350,2065,2065,2065,2065,0
20230817,164100,2399458350,2065,2065,2065,2065,0
20230817,164000,2399458350,2065,2065,2065,2065,0
20230817,163900,2399458350,2065,2065,2065,2065,0
20230817,163800,2399458350,2065,2065,2065,2065,0
20230817,163700,2399458350,2065,2065,2065,2065,0
20230817,163600,2399458350,2065,2065,2065,2065,0
20230817,163500,2399458350,2065,2065,2065,2065,0
20230817,163400,2399458350,2065,2065,2065,2065,0
20230817,163300,2399458350,2065,2065,2065,2065,0
20230817,163200,2399458350,2065,2065,2065,2065,0
20230817,163100,2399458350,2065,2065,2065,2065,0
20230817,163000,2399458350,2065,2065,2065,2065,0
20230817,162900,2399458350,2065,2065,2065,2065,0
20230817,162800,2399458350,2065,2065,2065,2065,0
20230817,162700,2399458350,2065,2065,2065,2065,0
20230817,162600,2399458350,2065,2065,2065,2065,0
20230817,162500,2399458350,2065,2065,2065,2065,0
20230817,162400,2399458350,2065,2065,2065,2065,0
20230817,162300,2399458350,2065,2065,2065,2065,0
20230817,162200,2399458350,2065,2065,2065,2065,0
20230817,162100,2399458350,2065,2065,2065,2065,0
20230817,162000,2399458350,2065,2065,2065,2065,0
20230817,161900,2399458350,2065,2065,2065,2065,0
20230817,161800,2399458350,2065,2065,2065,2065,0
20230817,161700,2399458350,2065,2065,2065,2065,0
20230817,161600,2399458350,2065,2065,2065,2065,0
20230817,161500,2399458350,2065,2065,2065,2065,0
20230817,161400,2399458350,2065,2065,2065,2065,21818
20230817,161300,2399458350,2065,2065,2065,2065,0
20230817,161200,2399458350,2065,2065,2065,2065,0
20230817,161100,2399458350,2065,2065,2065,2065,0
20230817,161000,2399458350,2065,2065,2065,2065,0
20230817,160900,2399458350,2065,2065,2065,2065,0
20230817,160800,2399458350,2065,2065,2065,2065,0
20230817,160700,2399458350,2065,2065,2065,2065,0
20230817,160600,2399458350,2065,2065,2065,2065,0
20230817,160500,2399458350,2065,2065,2065,2065,0
20230817,160400,2399458350,2065,2065,2065,2065,0
20230817,160300,2399458350,2065,2065,2065,2065,0
20230817,160200,2399458350,2065,2065,2065,2065,0
20230817,160100,2399458350,2065,2065,2065,2065,0
20230817,160000,2399458350,2065,2065,2065,2065,0
20230817,155900,2399458350,2065,2065,2065,2065,0
20230817,155800,2399458350,2065,2065,2065,2065,0
20230817,155700,2399458350,2065,2065,2065,2065,0
20230817,155600,2399458350,2065,2065,2065,2065,0
20230817,155500,2399458350,2065,2065,2065,2065,0
20230817,155400,2399458350,2065,2065,2065,2065,0
20230817,155300,2399458350,2065,2065,2065,2065,0
20230817,155200,2399458350,2065,2065,2065,2065,0
20230817,155100,2399458350,2065,2065,2065,2065,0
20230817,155000,2399458350,2065,2065,2065,2065,0
20230817,154900,2399458350,2065,2065,2065,2065,0
20230817,154800,2399458350,2065,2065,2065,2065,0
20230817,154700,2399458350,2065,2065,2065,2065,0
20230817,154600,2399458350,2065,2065,2065,2065,0
20230817,154500,2399458350,2065,2065,2065,2065,0
20230817,154400,2399458350,2065,2065,2065,2065,21818
20230817,154300,2399458350,2065,2065,2065,2065,0
20230817,154200,2399458350,2065,2065,2065,2065,0
20230817,154100,2399458350,2065,2065,2065,2065,0
20230817,154000,2399458350,2065,2065,2065,2065,0
20230817,153900,2399458350,2065,2065,2065,2065,0
20230817,153800,2399458350,2065,2065,2065,2065,0
20230817,153700,2399458350,2065,2065,2065,2065,0
20230817,153600,2399458350,2065,2065,2065,2065,0
20230817,153500,2399458350,2065,2065,2065,2065,0
20230817,153400,2399458350,2065,2065,2065,2065,0
20230817,153300,2399458350,2065,2065,2065,2065,0
20230817,153200,2399458350,2065,2065,2065,2065,0
20230817,153100,2399458350,2065,2065,2065,2065,0
20230817,153000,2399458350,2065,2065,2065,2065,21818
20230817,152900,2354404180,2050,2050,2050,2050,0
20230817,152800,2354404180,2050,2050,2050,2050,0
20230817,152700,2354404180,2050,2050,2050,2050,0
20230817,152600,2354404180,2050,2050,2050,2050,0
20230817,152500,2354404180,2050,2050,2050,2050,0
20230817,152400,2354404180,2050,2050,2050,2050,0
20230817,152300,2354404180,2050,2050,2050,2050,0
20230817,152200,2354404180,2050,2050,2050,2050,0
20230817,152100,2354404180,2050,2050,2050,2050,0
20230817,152000,2354404180,2050,2050,2050,2050,0
20230817,151900,2354404180,2050,2050,2050,2045,529
20230817,151800,2353320730,2050,2050,2050,2045,3708
20230817,151700,2345736830,2050,2050,2050,2050,143
20230817,151600,2345443680,2050,2045,2050,2045,271
20230817,151500,2344888395,2050,2050,2050,2050,6
20230817,151400,2344876095,2050,2050,2050,2050,665
20230817,151300,2343512845,2050,2045,2050,2045,6
20230817,151200,2343500570,2050,2050,2055,2045,2398
20230817,151100,2338594405,2050,2050,2050,2050,1285
20230817,151000,2335960155,2045,2045,2050,2045,112
20230817,150900,2335731110,2045,2055,2055,2045,752
20230817,150800,2334192755,2060,2050,2060,2050,1016
20230817,150700,2332105660,2050,2050,2050,2050,6364
20230817,150600,2319059460,2050,2050,2050,2050,0
20230817,150500,2319059460,2050,2050,2050,2045,3517
20230817,150400,2311864610,2045,2045,2050,2045,2802
20230817,150300,2306134515,2050,2050,2050,2045,626
20230817,150200,2304851520,2050,2055,2055,2050,60
20230817,150100,2304728470,2055,2050,2055,2045,2197
20230817,150000,2300235330,2055,2050,2055,2050,13
20230817,145900,2300208665,2055,2055,2055,2050,1572
20230817,145800,2296986055,2050,2050,2050,2050,30
20230817,145700,2296924555,2055,2055,2055,2055,1700
20230817,145600,2293431055,2055,2055,2055,2055,0
20230817,145500,2293431055,2055,2055,2055,2045,1199
20230817,145400,2290973220,2055,2055,2055,2050,7491
20230817,145300,2275607140,2055,2055,2055,2055,382
20230817,145200,2274822130,2060,2055,2060,2055,489
20230817,145100,2273815605,2055,2055,2055,2055,932
20230817,145000,2271900345,2055,2055,2055,2055,862
20230817,144900,2270128935,2050,2045,2055,2045,5434
20230817,144800,2259014415,2045,2045,2045,2045,48
20230817,144700,2258916255,2045,2040,2045,2040,2181
20230817,144600,2254458610,2045,2045,2045,2045,500
20230817,144500,2253436110,2045,2045,2045,2045,20
20230817,144400,2253395210,2045,2045,2045,2045,1
20230817,144300,2253393165,2040,2040,2040,2040,25
20230817,144200,2253342165,2045,2045,2045,2040,2100
20230817,144100,2249048030,2040,2045,2045,2040,8
20230817,144000,2249031680,2045,2040,2045,2040,1992
20230817,143900,2244967980,2045,2040,2045,2040,5
20230817,143800,2244957770,2045,2040,2045,2040,4
20230817,143700,2244949600,2045,2045,2045,2045,0
20230817,143600,2244949600,2045,2045,2045,2045,0
20230817,143500,2244949600,2045,2040,2045,2040,94
20230817,143400,2244757830,2045,2035,2045,2035,5
20230817,143300,2244747635,2045,2045,2045,2035,936
20230817,143200,2242842845,2035,2035,2045,2035,60
20230817,143100,2242720725,2035,2050,2050,2035,15245
20230817,143000,2211622145,2045,2045,2045,2045,927
20230817,142900,2209726430,2055,2055,2055,2055,0
20230817,142800,2209726430,2055,2055,2055,2055,5005
20230817,142700,2199441155,2055,2055,2055,2055,400
20230817,142600,2198619155,2060,2050,2060,2050,1000
20230817,142500,2196565390,2050,2050,2050,2050,0
20230817,142400,2196565390,2050,2050,2050,2050,1100
20230817,142300,2194310390,2050,2050,2050,2040,154
20230817,142200,2193995315,2055,2055,2055,2055,0
20230817,142100,2193995315,2055,2055,2055,2055,0
20230817,142000,2193995315,2055,2045,2055,2045,7160
20230817,141900,2179339985,2055,2050,2055,2050,63
20230817,141800,2179210720,2050,2050,2055,2050,361
20230817,141700,2178470665,2055,2055,2055,2055,100
20230817,141600,2178265165,2060,2050,2060,2050,5012
20230817,141500,2167952305,2050,2045,2050,2045,1646
20230817,141400,2164586230,2045,2040,2045,2040,11501
20230817,141300,2141124165,2040,2035,2040,2035,3
20230817,141200,2141118050,2040,2040,2040,2040,0
20230817,141100,2141118050,2040,2035,2040,2030,13191
20230817,141000,2114294995,2035,2030,2035,2030,341
20230817,140900,2113602710,2035,2035,2035,2035,17
20230817,140800,2113568115,2035,2035,2035,2035,0
20230817,140700,2113568115,2035,2035,2035,2035,1001
20230817,140600,2111531080,2035,2030,2035,2030,201
20230817,140500,2111123045,2035,2030,2035,2030,3545
20230817,140400,2103926690,2035,2030,2035,2030,1326
20230817,140300,2101234905,2035,2035,2035,2030,210
20230817,140200,2100808305,2035,2035,2035,2035,0
20230817,140100,2100808305,2035,2035,2035,2035,0
20230817,140000,2100808305,2035,2035,2035,2035,695
20230817,135900,2099393980,2040,2030,2040,2030,2538
20230817,135800,2094229330,2035,2035,2035,2030,550
20230817,135700,2093110580,2035,2030,2035,2030,647
20230817,135600,2091797145,2035,2035,2035,2030,52
20230817,135500,2091691505,2040,2040,2040,2040,0
20230817,135400,2091691505,2040,2030,2040,2025,805
20230817,135300,2090057345,2030,2030,2035,2025,16742
20230817,135200,2056141815,2035,2035,2035,2035,0
20230817,135100,2056141815,2035,2035,2035,2035,51
20230817,135000,2056038030,2030,2030,2030,2030,46
20230817,134900,2055944650,2040,2040,2040,2040,1
20230817,134800,2055942610,2030,2025,2030,2025,1579
20230817,134700,2052740650,2025,2025,2025,2020,10916
20230817,134600,2030661130,2025,2030,2030,2025,5375
20230817,134500,2019751130,2030,2030,2035,2030,10906
20230817,134400,1997587940,2030,2035,2040,2030,4092
20230817,134300,1989279525,2030,2035,2035,2030,4480
20230817,134200,1980166355,2035,2040,2045,2035,7584
20230817,134100,1964699325,2045,2045,2050,2040,4542
20230817,134000,1955415825,2050,2045,2050,2045,39
20230817,133900,1955336060,2050,2050,2050,2050,1
20230817,133800,1955334010,2045,2045,2045,2045,1050
20230817,133700,1953186760,2045,2045,2045,2045,286
20230817,133600,1952601890,2050,2050,2050,2050,0
20230817,133500,1952601890,2050,2050,2050,2050,1
20230817,133400,1952599840,2045,2050,2050,2045,96
20230817,133300,1952403220,2050,2050,2050,2045,1414
20230817,133200,1949507565,2050,2045,2050,2045,37
20230817,133100,1949431895,2050,2045,2050,2045,391
20230817,133000,1948632295,2050,2050,2050,2050,199
20230817,132900,1948224345,2050,2045,2050,2045,1237
20230817,132800,1945694675,2050,2050,2050,2050,0
20230817,132700,1945694675,2050,2050,2050,2050,0
20230817,132600,1945694675,2050,2045,2050,2045,147
20230817,132500,1945394035,2050,2045,2050,2045,1086
20230817,132400,1943170900,2045,2045,2045,2045,654
20230817,132300,1941833470,2050,2050,2050,2050,107
20230817,132200,1941614120,2055,2055,2055,2055,6
20230817,132100,1941601790,2055,2050,2055,2050,42
20230817,132000,1941515660,2055,2045,2055,2045,4605
20230817,131900,1932098425,2045,2045,2045,2045,0
20230817,131800,1932098425,2045,2040,2045,2040,1195
20230817,131700,1929657330,2045,2045,2045,2045,1
20230817,131600,1929655285,2040,2040,2040,2040,1029
20230817,131500,1927556125,2045,2045,2045,2045,21
20230817,131400,1927513180,2040,2045,2045,2040,1002
20230817,131300,1925464100,2045,2045,2045,2045,1
20230817,131200,1925462055,2055,2045,2055,2045,3639
20230817,131100,1918020290,2050,2045,2050,2035,10227
20230817,131000,1897191595,2050,2050,2050,2045,57
20230817,130900,1897074925,2050,2050,2050,2050,0
20230817,130800,1897074925,2050,2050,2050,2050,1
20230817,130700,1897072875,2045,2050,2050,2045,160
20230817,130600,1896745060,2050,2050,2050,2050,0
20230817,130500,1896745060,2050,2045,2050,2045,37
20230817,130400,1896669390,2050,2050,2050,2050,0
20230817,130300,1896669390,2050,2040,2050,2040,3
20230817,130200,1896663260,2055,2055,2055,2055,1
20230817,130100,1896661205,2045,2055,2055,2045,2691
20230817,130000,1891151200,2050,2040,2050,2040,2732
20230817,125900,1885564810,2050,2050,2055,2050,766
20230817,125800,1883994505,2050,2045,2050,2045,2368
20230817,125700,1879146285,2045,2045,2045,2045,50
20230817,125600,1879044035,2050,2045,2050,2045,5034
20230817,125500,1868749500,2045,2045,2050,2045,2798
20230817,125400,1863027580,2050,2045,2050,2045,37
20230817,125300,1862951910,2050,2050,2050,2050,0
20230817,125200,1862951910,2050,2045,2050,2045,260
20230817,125100,1862420205,2045,2045,2045,2045,37
20230817,125000,1862344540,2050,2050,2050,2050,23
20230817,124900,1862297390,2050,2045,2050,2045,3839
20230817,124800,1854427620,2050,2050,2050,2050,1
20230817,124700,1854425570,2055,2055,2055,2055,18
20230817,124600,1854388580,2050,2050,2050,2050,1209
20230817,124500,1851910130,2055,2055,2055,2055,7
20230817,124400,1851895745,2055,2050,2055,2050,421
20230817,124300,1851032690,2055,2055,2055,2050,59
20230817,124200,1850911625,2055,2055,2055,2055,0
20230817,124100,1850911625,2055,2050,2055,2050,1576
20230817,124000,1847674180,2055,2055,2055,2055,0
20230817,123900,1847674180,2055,2050,2055,2045,1251
20230817,123800,1845110460,2055,2050,2055,2050,37
20230817,123700,1845034605,2055,2055,2055,2055,0
20230817,123600,1845034605,2055,2055,2055,2055,0
20230817,123500,1845034605,2055,2055,2055,2055,502
20230817,123400,1844002995,2060,2055,2060,2045,1511
20230817,123300,1840897960,2050,2055,2055,2040,6057
20230817,123200,1828494555,2060,2055,2060,2055,37
20230817,123100,1828418515,2060,2050,2060,2050,100
20230817,123000,1828213495,2060,2055,2060,2055,416
20230817,122900,1827356715,2060,2055,2060,2055,4214
20230817,122800,1818696935,2055,2055,2055,2055,9
20230817,122700,1818678440,2050,2050,2055,2050,1606
20230817,122600,1815379240,2055,2055,2055,2055,4
20230817,122500,1815371020,2050,2050,2050,2040,4978
20230817,122400,1805166320,2045,2045,2045,2045,9675
20230817,122300,1785380945,2050,2050,2050,2050,6
20230817,122200,1785368645,2050,2045,2050,2045,91
20230817,122100,1785182540,2045,2050,2050,2045,1159
20230817,122000,1782812320,2050,2050,2050,2050,20
20230817,121900,1782771320,2050,2045,2050,2045,38
20230817,121800,1782693605,2055,2055,2055,2055,0
20230817,121700,1782693605,2055,2050,2055,2050,2762
20230817,121600,1777031500,2060,2060,2060,2060,1
20230817,121500,1777029440,2050,2055,2055,2050,5069
20230817,121400,1766621350,2060,2060,2065,2060,1048
20230817,121300,1764462460,2060,2060,2065,2060,4951
20230817,121200,1754263390,2065,2060,2065,2060,3269
20230817,121100,1747529240,2060,2060,2060,2055,1318
20230817,121000,1744814340,2065,2065,2065,2065,0
20230817,120900,1744814340,2065,2060,2065,2060,1009
20230817,120800,1742735755,2055,2060,2060,2055,2284
20230817,120700,1738030895,2055,2055,2055,2055,2
20230817,120600,1738026785,2060,2060,2060,2055,694
20230817,120500,1736597325,2060,2055,2060,2055,1318
20230817,120400,1733886580,2055,2060,2060,2055,334
20230817,120300,1733199955,2060,2060,2060,2055,198
20230817,120200,1732792260,2060,2055,2060,2055,387
20230817,120100,1731996965,2060,2055,2060,2055,164
20230817,120000,1731659445,2055,2060,2060,2055,975
20230817,115900,1729655805,2055,2055,2060,2055,3767
20230817,115800,1721914610,2055,2050,2055,2050,1346
20230817,115700,1719148760,2055,2055,2055,2055,10
20230817,115600,1719128210,2055,2055,2055,2055,0
20230817,115500,1719128210,2055,2055,2055,2055,542
20230817,115400,1718014400,2055,2055,2055,2055,0
20230817,115300,1718014400,2055,2055,2055,2055,25
20230817,115200,1717963025,2055,2055,2055,2055,36
20230817,115100,1717889045,2060,2060,2060,2060,2
20230817,115000,1717884925,2055,2055,2055,2055,571
20230817,114900,1716711520,2055,2055,2055,2055,36
20230817,114800,1716637540,2060,2060,2060,2060,0
20230817,114700,1716637540,2060,2055,2060,2055,615
20230817,114600,1715370825,2060,2050,2060,2050,14564
20230817,114500,1685469080,2055,2055,2060,2055,1471
20230817,114400,1682446090,2050,2050,2050,2050,1286
20230817,114300,1679809790,2050,2050,2050,2050,0
20230817,114200,1679809790,2050,2050,2050,2050,100
20230817,114100,1679604790,2050,2055,2055,2045,1499
20230817,114000,1676534595,2060,2055,2060,2050,1666
20230817,113900,1673118460,2055,2050,2060,2050,712
20230817,113800,1671655485,2050,2055,2055,2050,1750
20230817,113700,1668067965,2065,2060,2065,2060,1021
20230817,113600,1665963600,2065,2055,2065,2055,4421
20230817,113500,1656868515,2055,2055,2055,2055,25
20230817,113400,1656817140,2055,2050,2055,2050,6101
20230817,113300,1644310080,2045,2045,2050,2045,2716
20230817,113200,1638752570,2045,2045,2045,2045,61
20230817,113100,1638627825,2045,2050,2050,2045,51
20230817,113000,1638523460,2045,2045,2045,2045,241
20230817,112900,1638030615,2055,2055,2055,2055,1
20230817,112800,1638028560,2040,2040,2040,2040,0
20230817,112700,1638028560,2040,2040,2040,2040,0
20230817,112600,1638028560,2040,2040,2040,2040,37
20230817,112500,1637953080,2050,2050,2050,2050,1249
20230817,112400,1635392630,2050,2040,2050,2035,3892
20230817,112300,1627463885,2040,2045,2045,2040,6094
20230817,112200,1615022125,2055,2055,2055,2055,4
20230817,112100,1615013905,2055,2050,2055,2050,4029
20230817,112000,1606754310,2050,2050,2050,2050,1558
20230817,111900,1603560410,2050,2050,2050,2050,2
20230817,111800,1603556310,2045,2045,2045,2045,1000
20230817,111700,1601511310,2045,2045,2045,2045,1865
20230817,111600,1597697385,2045,2045,2045,2045,661
20230817,111500,1596345640,2045,2045,2045,2045,874
20230817,111400,1594558310,2050,2050,2050,2050,645
20230817,111300,1593236060,2045,2045,2045,2045,480
20230817,111200,1592254460,2045,2045,2045,2045,0
20230817,111100,1592254460,2045,2045,2050,2045,818
20230817,111000,1590579130,2045,2045,2045,2045,94
20230817,110900,1590386900,2045,2035,2045,2035,2682
20230817,110800,1584904030,2040,2040,2040,2040,2857
20230817,110700,1579075750,2030,2040,2045,2030,1559
20230817,110600,1575899410,2040,2040,2040,2040,2000
20230817,110500,1571819410,2045,2040,2045,2040,5591
20230817,110400,1560413760,2040,2030,2040,2030,21
20230817,110300,1560371120,2030,2030,2030,2030,7
20230817,110200,1560356910,2030,2030,2030,2030,197
20230817,110100,1559957000,2030,2030,2030,2030,1
20230817,110000,1559954970,2030,2035,2040,2030,166
20230817,105900,1559617270,2035,2035,2035,2035,1426
20230817,105800,1556715360,2035,2035,2035,2035,1720
20230817,105700,1553215160,2035,2035,2035,2035,30
20230817,105600,1553154110,2030,2030,2030,2030,0
20230817,105500,1553154110,2030,2040,2040,2030,2029
20230817,105400,1549017245,2040,2040,2040,2040,510
20230817,105300,1547976845,2040,2030,2040,2030,54
20230817,105200,1547866725,2040,2040,2040,2040,0
20230817,105100,1547866725,2040,2030,2040,2030,3178
20230817,105000,1541384605,2040,2030,2040,2030,3194
20230817,104900,1534885135,2035,2030,2035,2030,1425
20230817,104800,1531992380,2035,2035,2035,2035,16
20230817,104700,1531959820,2035,2035,2035,2035,1523
20230817,104600,1528860515,2040,2035,2040,2035,2055
20230817,104500,1524678580,2035,2035,2035,2030,451
20230817,104400,1523763035,2030,2030,2030,2025,1879
20230817,104300,1519948670,2030,2025,2030,2025,16
20230817,104200,1519916255,2035,2020,2035,2015,14654
20230817,104100,1490275170,2020,2020,2020,2015,6279
20230817,104000,1477622970,2015,2010,2020,2010,7570
20230817,103900,1462392375,2010,2010,2010,2010,0
20230817,103800,1462392375,2010,2005,2010,2005,413
20230817,103700,1461564295,2010,2005,2010,2005,275
20230817,103600,1461011665,2000,2010,2010,2000,26060
20230817,103500,1408827885,2010,2010,2010,2000,393
20230817,103400,1408037965,2000,2015,2015,2000,9646
20230817,103300,1388688070,2010,2010,2010,2005,5229
20230817,103200,1378180285,2010,2010,2010,2005,10
20230817,103100,1378160190,2010,2010,2010,2005,70
20230817,103000,1378019780,2005,2010,2010,2005,126
20230817,102900,1377766650,2010,2010,2015,2005,5293
20230817,102800,1367127860,2005,2010,2010,2005,8187
20230817,102700,1350712920,2010,2010,2010,2005,55
20230817,102600,1350602380,2010,2010,2010,2005,4451
20230817,102500,1341678110,2010,2010,2010,2005,5094
20230817,102400,1331447175,2005,2010,2010,2005,2551
20230817,102300,1326332155,2005,2010,2010,2005,1365
20230817,102200,1323589610,2015,2020,2020,2015,2661
20230817,102100,1318227690,2015,2010,2020,2010,4701
20230817,102000,1308758670,2010,2015,2020,2010,1519
20230817,101900,1305698010,2015,2015,2015,2015,1617
20230817,101800,1302439755,2010,2015,2015,2010,5237
20230817,101700,1291887600,2015,2010,2015,2010,3132
20230817,101600,1285587280,2000,2005,2005,2000,32764
20230817,101500,1220005775,2005,2010,2010,2005,17419
20230817,101400,1185056565,2010,2010,2010,2005,11348
20230817,101300,1162272090,2015,2015,2015,2010,6411
20230817,101200,1149353930,2025,2025,2025,2025,51
20230817,101100,1149250655,2015,2020,2025,2015,4581
20230817,101000,1140006830,2020,2025,2025,2020,78
20230817,100900,1139849020,2025,2025,2025,2025,7
20230817,100800,1139834845,2025,2025,2025,2025,50
20230817,100700,1139733595,2025,2025,2025,2020,1223
20230817,100600,1137263120,2020,2020,2025,2020,321
20230817,100500,1136614695,2020,2025,2025,2015,1857
20230817,100400,1132863795,2020,2020,2020,2015,709
20230817,100300,1131431620,2020,2010,2025,2010,2460
20230817,100200,1126462505,2020,2020,2020,2020,2448
20230817,100100,1121517545,2020,2010,2020,2010,3007
20230817,100000,1115473455,2010,2005,2015,2005,1702
20230817,095900,1112055165,2005,2015,2015,2005,7588
20230817,095800,1096803055,2020,2015,2020,2015,52
20230817,095700,1096698265,2010,2020,2020,2005,1325
20230817,095600,1094036155,2010,2010,2020,2010,6913
20230817,095500,1080116005,2010,2015,2025,2010,13475
20230817,095400,1053019875,2025,2010,2030,2010,6104
20230817,095300,1040720300,2015,2015,2030,2015,27063
20230817,095200,986134085,2020,2015,2025,2015,1121
20230817,095100,983874860,2025,2020,2025,2015,1425
20230817,095000,980996360,2025,2025,2030,2025,9552
20230817,094900,961653555,2035,2030,2035,2030,21
20230817,094800,961610920,2035,2035,2035,2035,2
20230817,094700,961606850,2035,2025,2035,2025,191
20230817,094600,961220065,2035,2025,2035,2025,3024
20230817,094500,955086225,2030,2035,2035,2030,27
20230817,094400,955031285,2025,2035,2035,2025,53
20230817,094300,954923905,2020,2025,2035,2020,2734
20230817,094200,949400415,2040,2035,2040,2035,502
20230817,094100,948378840,2020,2030,2030,2020,4879
20230817,094000,938500370,2025,2030,2030,2025,36
20230817,093900,938427420,2030,2025,2030,2015,223
20230817,093800,937977640,2030,2030,2030,2030,297
20230817,093700,937374730,2040,2040,2040,2030,103
20230817,093600,937164645,2030,2025,2030,2025,7277
20230817,093500,922397805,2025,2015,2025,2005,5613
20230817,093400,911111125,2020,2010,2025,2010,2878
20230817,093300,905312935,2010,2010,2010,2005,9163
20230817,093200,886920305,2010,2015,2015,2005,11041
20230817,093100,864751645,2025,2025,2025,2010,3312
20230817,093000,858087945,2010,2015,2025,2010,2904
20230817,092900,852239185,2015,2010,2015,2010,24822
20230817,092800,802345265,2030,2030,2035,2010,42126
20230817,092700,717281465,2035,2035,2035,2035,1431
20230817,092600,714369380,2050,2045,2050,2030,5055
20230817,092500,704007650,2030,2030,2050,2025,8485
20230817,092400,686771805,2030,2025,2030,2020,12993
20230817,092300,660465485,2025,2020,2035,2020,13190
20230817,092200,633805455,2025,2030,2030,2025,13425
20230817,092100,606610525,2035,2035,2035,2025,52821
20230817,092000,499342385,2040,2045,2045,2035,9376
20230817,091900,480191475,2045,2055,2055,2045,8999
20230817,091800,461761600,2050,2055,2060,2050,1475
20230817,091700,458737795,2050,2050,2065,2050,7534
20230817,091600,443289645,2065,2055,2065,2050,4760
20230817,091500,433518405,2060,2060,2060,2055,4480
20230817,091400,424304605,2060,2060,2060,2060,1198
20230817,091300,421836725,2055,2065,2070,2045,7176
20230817,091200,407092660,2070,2065,2075,2065,2017
20230817,091100,402917485,2065,2075,2080,2065,8183
20230817,091000,385959215,2080,2080,2085,2075,10885
20230817,090900,363344585,2075,2075,2080,2070,8717
20230817,090800,345266570,2075,2075,2075,2070,12102
20230817,090700,320209555,2075,2075,2080,2060,11584
20230817,090600,296216040,2075,2080,2080,2065,8022
20230817,090500,279594155,2080,2070,2080,2050,22396
20230817,090400,233244690,2075,2075,2075,2065,4015
20230817,090300,224930725,2070,2075,2085,2070,1224
20230817,090200,222395115,2090,2070,2095,2065,25923
20230817,090100,168532545,2070,2080,2090,2045,49263
20230817,090000,66965530,2080,2050,2080,2050,30252