stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201700,2276084570,2910,2910,2910,2910,14266
20230804,201600,2276084570,2910,2910,2910,2910,0
20230804,201500,2276084570,2910,2910,2910,2910,0
20230804,201400,2276084570,2910,2910,2910,2910,0
20230804,201300,2276084570,2910,2910,2910,2910,0
20230804,201200,2276084570,2910,2910,2910,2910,0
20230804,201100,2276084570,2910,2910,2910,2910,0
20230804,201000,2276084570,2910,2910,2910,2910,0
20230804,200900,2276084570,2910,2910,2910,2910,0
20230804,200800,2276084570,2910,2910,2910,2910,0
20230804,200700,2276084570,2910,2910,2910,2910,0
20230804,200600,2276084570,2910,2910,2910,2910,0
20230804,200500,2276084570,2910,2910,2910,2910,0
20230804,200400,2276084570,2910,2910,2910,2910,0
20230804,200300,2276084570,2910,2910,2910,2910,0
20230804,200200,2276084570,2910,2910,2910,2910,0
20230804,200100,2276084570,2910,2910,2910,2910,0
20230804,200000,2276084570,2910,2910,2910,2910,0
20230804,195900,2276084570,2910,2910,2910,2910,0
20230804,195800,2276084570,2910,2910,2910,2910,0
20230804,195700,2276084570,2910,2910,2910,2910,0
20230804,195600,2276084570,2910,2910,2910,2910,0
20230804,195500,2276084570,2910,2910,2910,2910,0
20230804,195400,2276084570,2910,2910,2910,2910,0
20230804,195300,2276084570,2910,2910,2910,2910,0
20230804,195200,2276084570,2910,2910,2910,2910,0
20230804,195100,2276084570,2910,2910,2910,2910,0
20230804,195000,2276084570,2910,2910,2910,2910,0
20230804,194900,2276084570,2910,2910,2910,2910,0
20230804,194800,2276084570,2910,2910,2910,2910,0
20230804,194700,2276084570,2910,2910,2910,2910,14266
20230804,194600,2276084570,2910,2910,2910,2910,0
20230804,194500,2276084570,2910,2910,2910,2910,0
20230804,194400,2276084570,2910,2910,2910,2910,0
20230804,194300,2276084570,2910,2910,2910,2910,0
20230804,194200,2276084570,2910,2910,2910,2910,0
20230804,194100,2276084570,2910,2910,2910,2910,0
20230804,194000,2276084570,2910,2910,2910,2910,0
20230804,193900,2276084570,2910,2910,2910,2910,0
20230804,193800,2276084570,2910,2910,2910,2910,0
20230804,193700,2276084570,2910,2910,2910,2910,0
20230804,193600,2276084570,2910,2910,2910,2910,0
20230804,193500,2276084570,2910,2910,2910,2910,0
20230804,193400,2276084570,2910,2910,2910,2910,0
20230804,193300,2276084570,2910,2910,2910,2910,0
20230804,193200,2276084570,2910,2910,2910,2910,0
20230804,193100,2276084570,2910,2910,2910,2910,0
20230804,193000,2276084570,2910,2910,2910,2910,0
20230804,192900,2276084570,2910,2910,2910,2910,0
20230804,192800,2276084570,2910,2910,2910,2910,0
20230804,192700,2276084570,2910,2910,2910,2910,0
20230804,192600,2276084570,2910,2910,2910,2910,0
20230804,192500,2276084570,2910,2910,2910,2910,0
20230804,192400,2276084570,2910,2910,2910,2910,0
20230804,192300,2276084570,2910,2910,2910,2910,0
20230804,192200,2276084570,2910,2910,2910,2910,0
20230804,192100,2276084570,2910,2910,2910,2910,0
20230804,192000,2276084570,2910,2910,2910,2910,0
20230804,191900,2276084570,2910,2910,2910,2910,0
20230804,191800,2276084570,2910,2910,2910,2910,0
20230804,191700,2276084570,2910,2910,2910,2910,14266
20230804,191600,2276084570,2910,2910,2910,2910,0
20230804,191500,2276084570,2910,2910,2910,2910,0
20230804,191400,2276084570,2910,2910,2910,2910,0
20230804,191300,2276084570,2910,2910,2910,2910,0
20230804,191200,2276084570,2910,2910,2910,2910,0
20230804,191100,2276084570,2910,2910,2910,2910,0
20230804,191000,2276084570,2910,2910,2910,2910,0
20230804,190900,2276084570,2910,2910,2910,2910,0
20230804,190800,2276084570,2910,2910,2910,2910,0
20230804,190700,2276084570,2910,2910,2910,2910,0
20230804,190600,2276084570,2910,2910,2910,2910,0
20230804,190500,2276084570,2910,2910,2910,2910,0
20230804,190400,2276084570,2910,2910,2910,2910,0
20230804,190300,2276084570,2910,2910,2910,2910,0
20230804,190200,2276084570,2910,2910,2910,2910,0
20230804,190100,2276084570,2910,2910,2910,2910,0
20230804,190000,2276084570,2910,2910,2910,2910,0
20230804,185900,2276084570,2910,2910,2910,2910,0
20230804,185800,2276084570,2910,2910,2910,2910,0
20230804,185700,2276084570,2910,2910,2910,2910,0
20230804,185600,2276084570,2910,2910,2910,2910,0
20230804,185500,2276084570,2910,2910,2910,2910,0
20230804,185400,2276084570,2910,2910,2910,2910,0
20230804,185300,2276084570,2910,2910,2910,2910,0
20230804,185200,2276084570,2910,2910,2910,2910,0
20230804,185100,2276084570,2910,2910,2910,2910,0
20230804,185000,2276084570,2910,2910,2910,2910,0
20230804,184900,2276084570,2910,2910,2910,2910,0
20230804,184800,2276084570,2910,2910,2910,2910,0
20230804,184700,2276084570,2910,2910,2910,2910,14266
20230804,184600,2276084570,2910,2910,2910,2910,0
20230804,184500,2276084570,2910,2910,2910,2910,0
20230804,184400,2276084570,2910,2910,2910,2910,0
20230804,184300,2276084570,2910,2910,2910,2910,0
20230804,184200,2276084570,2910,2910,2910,2910,0
20230804,184100,2276084570,2910,2910,2910,2910,0
20230804,184000,2276084570,2910,2910,2910,2910,0
20230804,183900,2276084570,2910,2910,2910,2910,0
20230804,183800,2276084570,2910,2910,2910,2910,0
20230804,183700,2276084570,2910,2910,2910,2910,0
20230804,183600,2276084570,2910,2910,2910,2910,0
20230804,183500,2276084570,2910,2910,2910,2910,0
20230804,183400,2276084570,2910,2910,2910,2910,0
20230804,183300,2276084570,2910,2910,2910,2910,0
20230804,183200,2276084570,2910,2910,2910,2910,0
20230804,183100,2276084570,2910,2910,2910,2910,0
20230804,183000,2276084570,2910,2910,2910,2910,0
20230804,182900,2276084570,2910,2910,2910,2910,0
20230804,182800,2276084570,2910,2910,2910,2910,0
20230804,182700,2276084570,2910,2910,2910,2910,0
20230804,182600,2276084570,2910,2910,2910,2910,0
20230804,182500,2276084570,2910,2910,2910,2910,0
20230804,182400,2276084570,2910,2910,2910,2910,0
20230804,182300,2276084570,2910,2910,2910,2910,0
20230804,182200,2276084570,2910,2910,2910,2910,0
20230804,182100,2276084570,2910,2910,2910,2910,0
20230804,182000,2276084570,2910,2910,2910,2910,0
20230804,181900,2276084570,2910,2910,2910,2910,0
20230804,181800,2276084570,2910,2910,2910,2910,0
20230804,181700,2276084570,2910,2910,2910,2910,14266
20230804,181600,2276084570,2910,2910,2910,2910,0
20230804,181500,2276084570,2910,2910,2910,2910,0
20230804,181400,2276084570,2910,2910,2910,2910,0
20230804,181300,2276084570,2910,2910,2910,2910,0
20230804,181200,2276084570,2910,2910,2910,2910,0
20230804,181100,2276084570,2910,2910,2910,2910,0
20230804,181000,2276084570,2910,2910,2910,2910,0
20230804,180900,2276084570,2910,2910,2910,2910,0
20230804,180800,2276084570,2910,2910,2910,2910,0
20230804,180700,2276084570,2910,2910,2910,2910,0
20230804,180600,2276084570,2910,2910,2910,2910,0
20230804,180500,2276084570,2910,2910,2910,2910,0
20230804,180400,2276084570,2910,2910,2910,2910,0
20230804,180300,2276084570,2910,2910,2910,2910,0
20230804,180200,2276084570,2910,2910,2910,2910,0
20230804,180100,2276084570,2910,2910,2910,2910,0
20230804,180000,2276084570,2910,2910,2910,2910,0
20230804,175900,2276084570,2910,2910,2910,2910,0
20230804,175800,2276084570,2910,2910,2910,2910,0
20230804,175700,2276084570,2910,2910,2910,2910,0
20230804,175600,2276084570,2910,2910,2910,2910,0
20230804,175500,2276084570,2910,2910,2910,2910,0
20230804,175400,2276084570,2910,2910,2910,2910,0
20230804,175300,2276084570,2910,2910,2910,2910,0
20230804,175200,2276084570,2910,2910,2910,2910,0
20230804,175100,2276084570,2910,2910,2910,2910,0
20230804,175000,2276084570,2910,2910,2910,2910,0
20230804,174900,2276084570,2910,2910,2910,2910,0
20230804,174800,2276084570,2910,2910,2910,2910,0
20230804,174700,2276084570,2910,2910,2910,2910,14266
20230804,174600,2276084570,2910,2910,2910,2910,0
20230804,174500,2276084570,2910,2910,2910,2910,0
20230804,174400,2276084570,2910,2910,2910,2910,0
20230804,174300,2276084570,2910,2910,2910,2910,0
20230804,174200,2276084570,2910,2910,2910,2910,0
20230804,174100,2276084570,2910,2910,2910,2910,0
20230804,174000,2276084570,2910,2910,2910,2910,0
20230804,173900,2276084570,2910,2910,2910,2910,0
20230804,173800,2276084570,2910,2910,2910,2910,0
20230804,173700,2276084570,2910,2910,2910,2910,0
20230804,173600,2276084570,2910,2910,2910,2910,0
20230804,173500,2276084570,2910,2910,2910,2910,0
20230804,173400,2276084570,2910,2910,2910,2910,0
20230804,173300,2276084570,2910,2910,2910,2910,0
20230804,173200,2276084570,2910,2910,2910,2910,0
20230804,173100,2276084570,2910,2910,2910,2910,0
20230804,173000,2276084570,2910,2910,2910,2910,0
20230804,172900,2276084570,2910,2910,2910,2910,0
20230804,172800,2276084570,2910,2910,2910,2910,0
20230804,172700,2276084570,2910,2910,2910,2910,0
20230804,172600,2276084570,2910,2910,2910,2910,0
20230804,172500,2276084570,2910,2910,2910,2910,0
20230804,172400,2276084570,2910,2910,2910,2910,0
20230804,172300,2276084570,2910,2910,2910,2910,0
20230804,172200,2276084570,2910,2910,2910,2910,0
20230804,172100,2276084570,2910,2910,2910,2910,0
20230804,172000,2276084570,2910,2910,2910,2910,0
20230804,171900,2276084570,2910,2910,2910,2910,0
20230804,171800,2276084570,2910,2910,2910,2910,0
20230804,171700,2276084570,2910,2910,2910,2910,14266
20230804,171600,2276084570,2910,2910,2910,2910,0
20230804,171500,2276084570,2910,2910,2910,2910,0
20230804,171400,2276084570,2910,2910,2910,2910,0
20230804,171300,2276084570,2910,2910,2910,2910,0
20230804,171200,2276084570,2910,2910,2910,2910,0
20230804,171100,2276084570,2910,2910,2910,2910,0
20230804,171000,2276084570,2910,2910,2910,2910,0
20230804,170900,2276084570,2910,2910,2910,2910,0
20230804,170800,2276084570,2910,2910,2910,2910,0
20230804,170700,2276084570,2910,2910,2910,2910,0
20230804,170600,2276084570,2910,2910,2910,2910,0
20230804,170500,2276084570,2910,2910,2910,2910,0
20230804,170400,2276084570,2910,2910,2910,2910,0
20230804,170300,2276084570,2910,2910,2910,2910,0
20230804,170200,2276084570,2910,2910,2910,2910,0
20230804,170100,2276084570,2910,2910,2910,2910,0
20230804,170000,2276084570,2910,2910,2910,2910,0
20230804,165900,2276084570,2910,2910,2910,2910,0
20230804,165800,2276084570,2910,2910,2910,2910,0
20230804,165700,2276084570,2910,2910,2910,2910,0
20230804,165600,2276084570,2910,2910,2910,2910,0
20230804,165500,2276084570,2910,2910,2910,2910,0
20230804,165400,2276084570,2910,2910,2910,2910,0
20230804,165300,2276084570,2910,2910,2910,2910,0
20230804,165200,2276084570,2910,2910,2910,2910,0
20230804,165100,2276084570,2910,2910,2910,2910,0
20230804,165000,2276084570,2910,2910,2910,2910,0
20230804,164900,2276084570,2910,2910,2910,2910,0
20230804,164800,2276084570,2910,2910,2910,2910,0
20230804,164700,2276084570,2910,2910,2910,2910,14266
20230804,164600,2276084570,2910,2910,2910,2910,0
20230804,164500,2276084570,2910,2910,2910,2910,0
20230804,164400,2276084570,2910,2910,2910,2910,0
20230804,164300,2276084570,2910,2910,2910,2910,0
20230804,164200,2276084570,2910,2910,2910,2910,0
20230804,164100,2276084570,2910,2910,2910,2910,0
20230804,164000,2276084570,2910,2910,2910,2910,0
20230804,163900,2276084570,2910,2910,2910,2910,0
20230804,163800,2276084570,2910,2910,2910,2910,0
20230804,163700,2276084570,2910,2910,2910,2910,0
20230804,163600,2276084570,2910,2910,2910,2910,0
20230804,163500,2276084570,2910,2910,2910,2910,0
20230804,163400,2276084570,2910,2910,2910,2910,0
20230804,163300,2276084570,2910,2910,2910,2910,0
20230804,163200,2276084570,2910,2910,2910,2910,0
20230804,163100,2276084570,2910,2910,2910,2910,0
20230804,163000,2276084570,2910,2910,2910,2910,0
20230804,162900,2276084570,2910,2910,2910,2910,0
20230804,162800,2276084570,2910,2910,2910,2910,0
20230804,162700,2276084570,2910,2910,2910,2910,0
20230804,162600,2276084570,2910,2910,2910,2910,0
20230804,162500,2276084570,2910,2910,2910,2910,0
20230804,162400,2276084570,2910,2910,2910,2910,0
20230804,162300,2276084570,2910,2910,2910,2910,0
20230804,162200,2276084570,2910,2910,2910,2910,0
20230804,162100,2276084570,2910,2910,2910,2910,0
20230804,162000,2276084570,2910,2910,2910,2910,0
20230804,161900,2276084570,2910,2910,2910,2910,0
20230804,161800,2276084570,2910,2910,2910,2910,0
20230804,161700,2276084570,2910,2910,2910,2910,14266
20230804,161600,2276084570,2910,2910,2910,2910,0
20230804,161500,2276084570,2910,2910,2910,2910,0
20230804,161400,2276084570,2910,2910,2910,2910,0
20230804,161300,2276084570,2910,2910,2910,2910,0
20230804,161200,2276084570,2910,2910,2910,2910,0
20230804,161100,2276084570,2910,2910,2910,2910,0
20230804,161000,2276084570,2910,2910,2910,2910,0
20230804,160900,2276084570,2910,2910,2910,2910,0
20230804,160800,2276084570,2910,2910,2910,2910,0
20230804,160700,2276084570,2910,2910,2910,2910,0
20230804,160600,2276084570,2910,2910,2910,2910,0
20230804,160500,2276084570,2910,2910,2910,2910,0
20230804,160400,2276084570,2910,2910,2910,2910,0
20230804,160300,2276084570,2910,2910,2910,2910,0
20230804,160200,2276084570,2910,2910,2910,2910,0
20230804,160100,2276084570,2910,2910,2910,2910,0
20230804,160000,2276084570,2910,2910,2910,2910,0
20230804,155900,2276084570,2910,2910,2910,2910,0
20230804,155800,2276084570,2910,2910,2910,2910,0
20230804,155700,2276084570,2910,2910,2910,2910,0
20230804,155600,2276084570,2910,2910,2910,2910,0
20230804,155500,2276084570,2910,2910,2910,2910,0
20230804,155400,2276084570,2910,2910,2910,2910,0
20230804,155300,2276084570,2910,2910,2910,2910,0
20230804,155200,2276084570,2910,2910,2910,2910,0
20230804,155100,2276084570,2910,2910,2910,2910,0
20230804,155000,2276084570,2910,2910,2910,2910,0
20230804,154900,2276084570,2910,2910,2910,2910,0
20230804,154800,2276084570,2910,2910,2910,2910,0
20230804,154700,2276084570,2910,2910,2910,2910,14266
20230804,154600,2276084570,2910,2910,2910,2910,0
20230804,154500,2276084570,2910,2910,2910,2910,0
20230804,154400,2276084570,2910,2910,2910,2910,0
20230804,154300,2276084570,2910,2910,2910,2910,0
20230804,154200,2276084570,2910,2910,2910,2910,0
20230804,154100,2276084570,2910,2910,2910,2910,0
20230804,154000,2276084570,2910,2910,2910,2910,0
20230804,153900,2276084570,2910,2910,2910,2910,0
20230804,153800,2276084570,2910,2910,2910,2910,0
20230804,153700,2276084570,2910,2910,2910,2910,0
20230804,153600,2276084570,2910,2910,2910,2910,0
20230804,153500,2276084570,2910,2910,2910,2910,0
20230804,153400,2276084570,2910,2910,2910,2910,0
20230804,153300,2276084570,2910,2910,2910,2910,0
20230804,153200,2276084570,2910,2910,2910,2910,0
20230804,153100,2276084570,2910,2910,2910,2910,0
20230804,153000,2276084570,2910,2910,2910,2910,14266
20230804,152900,2234570510,2895,2895,2895,2895,0
20230804,152800,2234570510,2895,2895,2895,2895,0
20230804,152700,2234570510,2895,2895,2895,2895,0
20230804,152600,2234570510,2895,2895,2895,2895,0
20230804,152500,2234570510,2895,2895,2895,2895,0
20230804,152400,2234570510,2895,2895,2895,2895,0
20230804,152300,2234570510,2895,2895,2895,2895,0
20230804,152200,2234570510,2895,2895,2895,2895,0
20230804,152100,2234570510,2895,2895,2895,2895,0
20230804,152000,2234570510,2895,2895,2895,2895,0
20230804,151900,2234570510,2895,2890,2905,2890,794
20230804,151800,2232268395,2890,2900,2900,2890,4766
20230804,151700,2218491145,2900,2890,2900,2890,6103
20230804,151600,2200850005,2895,2900,2900,2895,1123
20230804,151500,2197598815,2900,2900,2900,2900,5709
20230804,151400,2181042715,2900,2900,2900,2900,2000
20230804,151300,2175242715,2905,2910,2910,2905,6100
20230804,151200,2157517215,2905,2910,2910,2905,2379
20230804,151100,2150603690,2910,2905,2910,2900,1137
20230804,151000,2147295920,2905,2905,2905,2905,220
20230804,150900,2146656820,2910,2915,2915,2910,316
20230804,150800,2145735720,2915,2910,2915,2900,3695
20230804,150700,2134995955,2910,2915,2915,2910,351
20230804,150600,2133974290,2915,2910,2925,2910,1485
20230804,150500,2129652200,2910,2900,2910,2900,2127
20230804,150400,2123483850,2900,2900,2900,2900,244
20230804,150300,2122776250,2900,2900,2900,2900,200
20230804,150200,2122196250,2900,2900,2900,2900,15
20230804,150100,2122152750,2890,2895,2895,2890,2544
20230804,150000,2114795430,2895,2895,2895,2895,265
20230804,145900,2114028255,2895,2895,2895,2895,10
20230804,145800,2113999305,2900,2900,2900,2900,51
20230804,145700,2113851405,2900,2900,2900,2900,2504
20230804,145600,2106589805,2900,2895,2900,2895,1857
20230804,145500,2101207005,2900,2900,2900,2895,2039
20230804,145400,2095303905,2900,2900,2900,2895,421
20230804,145300,2094085005,2895,2900,2900,2895,1801
20230804,145200,2088867645,2900,2905,2905,2900,1006
20230804,145100,2085950215,2905,2905,2905,2905,3
20230804,145000,2085941500,2910,2910,2910,2910,1
20230804,144900,2085938590,2910,2910,2910,2910,2627
20230804,144800,2078294020,2910,2910,2910,2910,0
20230804,144700,2078294020,2910,2910,2910,2910,233
20230804,144600,2077615990,2895,2895,2895,2895,5
20230804,144500,2077601515,2890,2890,2890,2890,11340
20230804,144400,2044828915,2910,2915,2915,2890,2600
20230804,144300,2037304400,2915,2915,2915,2915,0
20230804,144200,2037304400,2915,2890,2915,2890,931
20230804,144100,2034597285,2890,2890,2890,2890,712
20230804,144000,2032539605,2890,2925,2925,2890,1029
20230804,143900,2029561135,2930,2900,2930,2900,3357
20230804,143800,2019753860,2900,2900,2900,2900,802
20230804,143700,2017428060,2900,2910,2910,2900,879
20230804,143600,2014876320,2910,2910,2910,2910,237
20230804,143500,2014186650,2915,2915,2915,2915,3061
20230804,143400,2005263835,2915,2920,2920,2915,2234
20230804,143300,1998748305,2920,2920,2920,2920,0
20230804,143200,1998748305,2920,2915,2920,2915,1298
20230804,143100,1994959465,2915,2895,2915,2895,29987
20230804,143000,1908022780,2890,2890,2890,2890,1
20230804,142900,1908019890,2880,2890,2890,2880,2809
20230804,142800,1899928960,2885,2885,2885,2885,1608
20230804,142700,1895289880,2885,2885,2885,2885,380
20230804,142600,1894193580,2885,2895,2895,2885,1001
20230804,142500,1891303315,2890,2890,2890,2890,0
20230804,142400,1891303315,2890,2890,2890,2890,1950
20230804,142300,1885667815,2885,2885,2885,2885,590
20230804,142200,1883965665,2880,2885,2885,2880,328
20230804,142100,1883020490,2885,2885,2885,2885,219
20230804,142000,1882388675,2885,2885,2885,2885,85
20230804,141900,1882143450,2880,2880,2880,2880,1
20230804,141800,1882140570,2880,2880,2880,2880,0
20230804,141700,1882140570,2880,2880,2880,2880,220
20230804,141600,1881506970,2880,2880,2880,2880,0
20230804,141500,1881506970,2880,2880,2880,2880,30
20230804,141400,1881420570,2880,2880,2880,2880,0
20230804,141300,1881420570,2880,2880,2880,2880,0
20230804,141200,1881420570,2880,2880,2880,2880,2604
20230804,141100,1873921050,2880,2880,2880,2880,800
20230804,141000,1871617050,2865,2865,2865,2865,2
20230804,140900,1871611320,2880,2880,2880,2880,300
20230804,140800,1870747320,2880,2880,2880,2880,2
20230804,140700,1870741560,2880,2880,2880,2880,854
20230804,140600,1868282040,2880,2880,2880,2880,95
20230804,140500,1868008440,2880,2880,2880,2880,0
20230804,140400,1868008440,2880,2880,2880,2880,100
20230804,140300,1867720440,2880,2880,2880,2880,6
20230804,140200,1867703160,2860,2860,2860,2860,318
20230804,140100,1866793680,2875,2850,2875,2850,432
20230804,140000,1865554030,2850,2850,2850,2850,489
20230804,135900,1864160380,2870,2870,2870,2870,20
20230804,135800,1864102980,2870,2850,2870,2850,4565
20230804,135700,1851092710,2850,2855,2855,2850,1551
20230804,135600,1846668730,2850,2860,2860,2850,5834
20230804,135500,1830010635,2860,2860,2860,2860,1
20230804,135400,1830007775,2860,2870,2870,2860,3771
20230804,135300,1819203125,2875,2880,2885,2875,660
20230804,135200,1817303735,2885,2885,2885,2885,32
20230804,135100,1817211415,2885,2885,2885,2885,0
20230804,135000,1817211415,2885,2885,2885,2885,483
20230804,134900,1815817960,2895,2895,2895,2895,0
20230804,134800,1815817960,2895,2895,2895,2895,0
20230804,134700,1815817960,2895,2895,2895,2895,0
20230804,134600,1815817960,2895,2895,2895,2895,0
20230804,134500,1815817960,2895,2895,2895,2895,1
20230804,134400,1815815065,2895,2895,2895,2895,0
20230804,134300,1815815065,2895,2895,2895,2880,4535
20230804,134200,1802686525,2895,2895,2895,2895,501
20230804,134100,1801236130,2895,2895,2895,2895,0
20230804,134000,1801236130,2895,2890,2895,2890,501
20230804,133900,1799788235,2890,2880,2890,2880,491
20230804,133800,1798369595,2890,2890,2890,2890,4
20230804,133700,1798358035,2890,2890,2890,2890,0
20230804,133600,1798358035,2890,2890,2890,2890,510
20230804,133500,1796884135,2895,2870,2895,2870,10
20230804,133400,1796855385,2900,2870,2900,2870,3
20230804,133300,1796846720,2900,2895,2900,2895,1161
20230804,133200,1793485620,2895,2895,2895,2895,3907
20230804,133100,1782174855,2895,2895,2895,2895,0
20230804,133000,1782174855,2895,2880,2895,2865,828
20230804,132900,1779802395,2850,2890,2890,2850,13029
20230804,132800,1742470105,2905,2905,2905,2905,3645
20230804,132700,1731881380,2900,2900,2900,2900,1632
20230804,132600,1727148580,2905,2905,2905,2905,15
20230804,132500,1727105005,2900,2895,2900,2895,1672
20230804,132400,1722257710,2895,2895,2895,2895,10
20230804,132300,1722228760,2900,2900,2900,2900,0
20230804,132200,1722228760,2900,2900,2900,2900,6
20230804,132100,1722211360,2900,2900,2900,2900,3381
20230804,132000,1712406460,2885,2890,2900,2885,13339
20230804,131900,1673843205,2890,2890,2890,2890,2003
20230804,131800,1668054535,2890,2890,2890,2890,3
20230804,131700,1668045865,2885,2885,2885,2885,50
20230804,131600,1667901615,2890,2885,2890,2885,131
20230804,131500,1667523180,2885,2885,2885,2885,171
20230804,131400,1667029845,2890,2885,2890,2885,45
20230804,131300,1666899850,2885,2885,2885,2885,10
20230804,131200,1666871000,2890,2890,2890,2890,1746
20230804,131100,1661825060,2890,2890,2890,2890,104
20230804,131000,1661524500,2890,2890,2890,2890,1300
20230804,130900,1657767500,2890,2890,2890,2890,1151
20230804,130800,1654441110,2885,2880,2885,2880,8167
20230804,130700,1630884465,2880,2880,2880,2880,4
20230804,130600,1630872945,2865,2865,2865,2865,0
20230804,130500,1630872945,2865,2865,2865,2865,150
20230804,130400,1630443195,2865,2865,2865,2865,0
20230804,130300,1630443195,2865,2865,2865,2865,0
20230804,130200,1630443195,2865,2865,2865,2865,1688
20230804,130100,1625607075,2865,2860,2865,2860,41
20230804,130000,1625489660,2860,2860,2860,2860,116
20230804,125900,1625157900,2860,2860,2860,2860,1115
20230804,125800,1621969000,2860,2855,2860,2855,78
20230804,125700,1621745930,2855,2855,2855,2855,8
20230804,125600,1621723090,2855,2860,2860,2855,520
20230804,125500,1620235990,2855,2855,2855,2855,38
20230804,125400,1620127500,2855,2855,2855,2850,4165
20230804,125300,1608249225,2855,2855,2855,2855,546
20230804,125200,1606690395,2855,2855,2855,2855,126
20230804,125100,1606330665,2855,2855,2855,2855,142
20230804,125000,1605925255,2855,2855,2855,2855,52
20230804,124900,1605776795,2855,2855,2855,2855,1
20230804,124800,1605773940,2855,2855,2855,2855,8
20230804,124700,1605751100,2855,2855,2855,2855,0
20230804,124600,1605751100,2855,2860,2860,2855,251
20230804,124500,1605033990,2860,2855,2860,2855,1328
20230804,124400,1601236405,2855,2860,2860,2855,84
20230804,124300,1600996415,2860,2860,2860,2860,82
20230804,124200,1600761895,2860,2855,2860,2855,163
20230804,124100,1600296310,2855,2850,2855,2850,1232
20230804,124000,1596784480,2850,2850,2850,2850,7
20230804,123900,1596764530,2845,2845,2845,2845,80
20230804,123800,1596536930,2845,2845,2845,2845,1057
20230804,123700,1593529765,2845,2845,2845,2845,0
20230804,123600,1593529765,2845,2850,2850,2845,16
20230804,123500,1593484240,2845,2845,2845,2845,212
20230804,123400,1592881100,2845,2845,2845,2845,10
20230804,123300,1592852650,2835,2835,2835,2835,21
20230804,123200,1592793115,2835,2835,2835,2835,301
20230804,123100,1591939780,2835,2835,2835,2835,201
20230804,123000,1591369945,2835,2830,2835,2830,6915
20230804,122900,1571775520,2835,2830,2835,2830,2058
20230804,122800,1565951355,2830,2840,2840,2830,5479
20230804,122700,1550411685,2840,2840,2840,2840,0
20230804,122600,1550411685,2840,2840,2840,2835,2901
20230804,122500,1542180465,2840,2835,2840,2835,1946
20230804,122400,1536662825,2840,2850,2850,2840,1092
20230804,122300,1533554165,2850,2830,2855,2830,3947
20230804,122200,1522378370,2850,2850,2885,2830,54904
20230804,122100,1366501205,2875,2850,2875,2850,2411
20230804,122000,1359629430,2850,2855,2855,2850,4074
20230804,121900,1348018370,2855,2875,2875,2855,2095
20230804,121800,1342034490,2875,2875,2875,2875,1985
20230804,121700,1336327615,2880,2880,2880,2880,681
20230804,121600,1334366335,2860,2855,2860,2855,51
20230804,121500,1334220725,2855,2880,2880,2855,600
20230804,121400,1332504315,2880,2870,2880,2855,13821
20230804,121300,1292984260,2870,2880,2880,2870,8934
20230804,121200,1267331340,2880,2880,2880,2880,574
20230804,121100,1265678220,2880,2880,2880,2880,26
20230804,121000,1265603340,2880,2885,2885,2880,77
20230804,120900,1265381475,2885,2885,2885,2885,38
20230804,120800,1265271845,2870,2870,2870,2870,0
20230804,120700,1265271845,2870,2870,2870,2870,200
20230804,120600,1264697845,2870,2870,2870,2870,0
20230804,120500,1264697845,2870,2870,2870,2870,500
20230804,120400,1263262845,2870,2870,2870,2870,250
20230804,120300,1262545345,2885,2885,2885,2885,0
20230804,120200,1262545345,2885,2885,2885,2885,6105
20230804,120100,1244932420,2890,2890,2890,2890,219
20230804,120000,1244299510,2890,2885,2890,2885,1101
20230804,115900,1241122645,2870,2875,2885,2870,1643
20230804,115800,1236384390,2870,2870,2870,2870,284
20230804,115700,1235569310,2875,2875,2875,2875,1196
20230804,115600,1232130810,2870,2870,2870,2870,3194
20230804,115500,1222964030,2870,2870,2875,2870,4043
20230804,115400,1211360470,2870,2875,2875,2870,6597
20230804,115300,1192419050,2885,2885,2885,2885,0
20230804,115200,1192419050,2885,2885,2885,2885,0
20230804,115100,1192419050,2885,2885,2885,2885,2
20230804,115000,1192413280,2885,2885,2885,2885,1
20230804,114900,1192410395,2885,2885,2885,2885,100
20230804,114800,1192121895,2885,2885,2885,2885,100
20230804,114700,1191833395,2890,2890,2890,2890,1
20230804,114600,1191830505,2875,2875,2875,2875,1392
20230804,114500,1187828505,2875,2875,2875,2875,1493
20230804,114400,1183536130,2875,2875,2875,2875,0
20230804,114300,1183536130,2875,2875,2875,2875,264
20230804,114200,1182777130,2875,2875,2875,2875,100
20230804,114100,1182489630,2875,2875,2875,2875,950
20230804,114000,1179758380,2875,2875,2875,2875,36
20230804,113900,1179654880,2875,2875,2875,2875,2
20230804,113800,1179649130,2885,2875,2885,2875,1434
20230804,113700,1175516380,2885,2885,2885,2885,20
20230804,113600,1175458680,2885,2885,2885,2885,36
20230804,113500,1175354820,2875,2885,2885,2875,79
20230804,113400,1175127105,2885,2885,2885,2885,137
20230804,113300,1174731860,2885,2885,2885,2885,600
20230804,113200,1173000860,2885,2885,2885,2885,1
20230804,113100,1172997975,2885,2885,2885,2885,300
20230804,113000,1172132475,2885,2885,2885,2885,101
20230804,112900,1171841090,2885,2885,2885,2885,183
20230804,112800,1171313135,2885,2870,2885,2870,283
20230804,112700,1170500910,2870,2885,2885,2870,71
20230804,112600,1170297125,2870,2865,2870,2860,2181
20230804,112500,1164056525,2860,2885,2885,2860,6420
20230804,112400,1145650655,2885,2885,2885,2885,3
20230804,112300,1145642000,2885,2885,2885,2885,0
20230804,112200,1145642000,2885,2885,2885,2885,369
20230804,112100,1144577435,2885,2885,2885,2885,344
20230804,112000,1143584995,2885,2885,2885,2885,717
20230804,111900,1141516450,2870,2865,2870,2865,6344
20230804,111800,1123339170,2865,2865,2865,2865,3247
20230804,111700,1114036515,2865,2875,2875,2860,17883
20230804,111600,1062792135,2875,2875,2875,2875,0
20230804,111500,1062792135,2875,2875,2875,2875,1723
20230804,111400,1057838510,2875,2885,2885,2875,11145
20230804,111300,1025767485,2885,2885,2890,2885,1435
20230804,111200,1021627010,2885,2885,2885,2885,818
20230804,111100,1019267080,2890,2890,2890,2890,496
20230804,111000,1017833640,2890,2890,2890,2890,1
20230804,110900,1017830750,2890,2885,2890,2885,15001
20230804,110800,974479425,2885,2885,2885,2885,200
20230804,110700,973902425,2885,2895,2895,2885,10000
20230804,110600,945025555,2895,2895,2895,2895,100
20230804,110500,944736055,2890,2890,2890,2890,500
20230804,110400,943291055,2890,2890,2890,2890,787
20230804,110300,941016625,2890,2890,2890,2890,570
20230804,110200,939369325,2890,2895,2895,2890,3448
20230804,110100,929404105,2895,2895,2895,2895,132
20230804,110000,929021965,2895,2895,2895,2895,1090
20230804,105900,925866415,2895,2895,2895,2895,698
20230804,105800,923845705,2895,2905,2905,2895,2470
20230804,105700,916690295,2905,2900,2905,2895,3767
20230804,105600,905773730,2900,2900,2900,2900,2000
20230804,105500,899973730,2900,2900,2900,2900,1782
20230804,105400,894805930,2900,2900,2900,2900,0
20230804,105300,894805930,2900,2905,2905,2900,1010
20230804,105200,891871930,2905,2905,2905,2905,600
20230804,105100,890128930,2905,2910,2910,2905,4668
20230804,105000,876547190,2915,2915,2915,2915,785
20230804,104900,874258915,2915,2920,2925,2915,1451
20230804,104800,870022840,2925,2920,2925,2915,988
20230804,104700,867138260,2920,2920,2920,2920,0
20230804,104600,867138260,2920,2925,2925,2920,4170
20230804,104500,854958105,2925,2925,2925,2920,1234
20230804,104400,851348665,2925,2925,2925,2925,100
20230804,104300,851056165,2920,2925,2925,2920,1750
20230804,104200,845944915,2920,2925,2925,2920,1988
20230804,104100,840136320,2930,2930,2930,2930,112
20230804,104000,839808160,2930,2930,2930,2930,502
20230804,103900,838337300,2930,2930,2930,2930,1008
20230804,103800,835383860,2925,2925,2925,2925,3638
20230804,103700,824742710,2925,2920,2925,2920,105
20230804,103600,824435885,2915,2910,2915,2910,3217
20230804,103500,815062380,2910,2915,2915,2910,1157
20230804,103400,811690510,2915,2915,2915,2910,831
20230804,103300,809268645,2910,2925,2925,2910,3050
20230804,103200,800370105,2925,2915,2925,2910,4073
20230804,103100,788474655,2915,2920,2920,2915,251
20230804,103000,787742735,2925,2925,2925,2925,100
20230804,102900,787450235,2925,2925,2925,2925,785
20230804,102800,785154110,2920,2920,2920,2920,0
20230804,102700,785154110,2920,2920,2920,2920,2992
20230804,102600,776417470,2920,2915,2920,2915,1605
20230804,102500,771738580,2910,2905,2910,2905,1460
20230804,102400,767489985,2905,2905,2905,2905,1089
20230804,102300,764326440,2900,2900,2900,2900,80
20230804,102200,764094440,2900,2900,2900,2900,0
20230804,102100,764094440,2900,2900,2900,2900,33
20230804,102000,763998740,2905,2905,2905,2905,50
20230804,101900,763853490,2905,2905,2905,2905,202
20230804,101800,763266680,2895,2895,2895,2895,1746
20230804,101700,758212010,2900,2900,2900,2900,1150
20230804,101600,754877010,2900,2890,2900,2890,101
20230804,101500,754584120,2900,2890,2900,2890,1002
20230804,101400,751679240,2890,2895,2895,2890,700
20230804,101300,749655990,2900,2900,2900,2900,115
20230804,101200,749322490,2895,2890,2895,2890,3209
20230804,101100,740040190,2880,2885,2885,2880,120
20230804,101000,739694440,2890,2895,2895,2890,535
20230804,100900,738145740,2875,2875,2880,2875,1416
20230804,100800,734072765,2875,2875,2875,2875,0
20230804,100700,734072765,2875,2875,2875,2875,100
20230804,100600,733785265,2875,2885,2885,2875,1537
20230804,100500,729359940,2885,2885,2885,2885,100
20230804,100400,729071440,2885,2885,2885,2885,1
20230804,100300,729068555,2885,2885,2885,2885,500
20230804,100200,727626055,2885,2885,2885,2885,1005
20230804,100100,724726630,2885,2890,2890,2885,859
20230804,100000,722248365,2890,2885,2890,2885,657
20230804,095900,720351435,2885,2885,2885,2885,2
20230804,095800,720345665,2875,2880,2880,2875,2825
20230804,095700,712213015,2880,2885,2885,2880,897
20230804,095600,709629570,2880,2880,2880,2880,531
20230804,095500,708100290,2910,2910,2910,2910,511
20230804,095400,706613280,2910,2905,2910,2905,551
20230804,095300,705010125,2905,2875,2905,2875,7512
20230804,095200,683226660,2875,2875,2875,2875,1
20230804,095100,683223785,2870,2895,2895,2870,35
20230804,095000,683122960,2870,2875,2895,2870,6451
20230804,094900,664580915,2875,2895,2895,2875,3085
20230804,094800,655711440,2895,2890,2895,2890,73
20230804,094700,655500465,2870,2870,2870,2870,0
20230804,094600,655500465,2870,2870,2870,2870,0
20230804,094500,655500465,2870,2870,2870,2870,901
20230804,094400,652914595,2895,2870,2895,2870,2172
20230804,094300,646679180,2865,2875,2875,2865,5792
20230804,094200,630043260,2875,2890,2890,2875,1992
20230804,094100,624295495,2890,2910,2910,2890,2883
20230804,094000,615951345,2910,2910,2910,2910,1549
20230804,093900,611443755,2915,2915,2915,2915,539
20230804,093800,609872570,2920,2915,2920,2915,988
20230804,093700,606988225,2915,2910,2915,2910,507
20230804,093600,605512820,2910,2895,2910,2895,5409
20230804,093500,589795805,2900,2900,2910,2895,3706
20230804,093400,579027950,2895,2900,2900,2895,132
20230804,093300,578645650,2900,2895,2900,2895,1839
20230804,093200,573316050,2895,2900,2900,2895,2166
20230804,093100,567045450,2895,2890,2895,2890,700
20230804,093000,565021950,2890,2895,2895,2890,400
20230804,092900,563865450,2895,2890,2895,2890,202
20230804,092800,563281160,2890,2885,2890,2885,439
20230804,092700,562012950,2885,2895,2895,2885,5455
20230804,092600,546256325,2895,2895,2895,2895,1425
20230804,092500,542130950,2895,2890,2895,2890,171
20230804,092400,541636735,2885,2875,2885,2875,2272
20230804,092300,535101450,2870,2890,2890,2860,11300
20230804,092200,502615675,2890,2890,2890,2890,5981
20230804,092100,485330585,2885,2885,2885,2885,466
20230804,092000,483986175,2880,2875,2880,2875,642
20230804,091900,482137670,2875,2875,2875,2870,10270
20230804,091800,452636920,2875,2885,2890,2875,5110
20230804,091700,437913120,2885,2895,2895,2885,107
20230804,091600,437604150,2900,2880,2900,2880,471
20230804,091500,436246270,2880,2900,2900,2880,1534
20230804,091400,431809335,2905,2905,2910,2880,1738
20230804,091300,426782055,2880,2880,2880,2875,4022
20230804,091200,415217985,2880,2880,2880,2875,1201
20230804,091100,411759115,2860,2925,2930,2860,16429
20230804,091000,364310480,2930,2920,2930,2920,3268
20230804,090900,354752105,2920,2940,2940,2920,4292
20230804,090800,342194710,2930,2930,2950,2920,21756
20230804,090700,278172960,2920,2915,2945,2910,19144
20230804,090600,222096060,2915,2880,2915,2870,23705
20230804,090500,153383570,2870,2840,2870,2840,16182
20230804,090400,107214050,2840,2850,2850,2840,8582
20230804,090300,82823910,2855,2855,2855,2835,1890
20230804,090200,77446370,2860,2830,2865,2830,717
20230804,090100,75405730,2840,2840,2840,2830,11428
20230804,090000,43052000,2845,2840,2870,2835,15144