stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,201500,1767359974,2055,2055,2055,2055,16137
20230803,201400,1767359974,2055,2055,2055,2055,0
20230803,201300,1767359974,2055,2055,2055,2055,0
20230803,201200,1767359974,2055,2055,2055,2055,0
20230803,201100,1767359974,2055,2055,2055,2055,0
20230803,201000,1767359974,2055,2055,2055,2055,0
20230803,200900,1767359974,2055,2055,2055,2055,0
20230803,200800,1767359974,2055,2055,2055,2055,0
20230803,200700,1767359974,2055,2055,2055,2055,0
20230803,200600,1767359974,2055,2055,2055,2055,0
20230803,200500,1767359974,2055,2055,2055,2055,0
20230803,200400,1767359974,2055,2055,2055,2055,0
20230803,200300,1767359974,2055,2055,2055,2055,0
20230803,200200,1767359974,2055,2055,2055,2055,0
20230803,200100,1767359974,2055,2055,2055,2055,0
20230803,200000,1767359974,2055,2055,2055,2055,0
20230803,195900,1767359974,2055,2055,2055,2055,0
20230803,195800,1767359974,2055,2055,2055,2055,0
20230803,195700,1767359974,2055,2055,2055,2055,0
20230803,195600,1767359974,2055,2055,2055,2055,0
20230803,195500,1767359974,2055,2055,2055,2055,0
20230803,195400,1767359974,2055,2055,2055,2055,0
20230803,195300,1767359974,2055,2055,2055,2055,0
20230803,195200,1767359974,2055,2055,2055,2055,0
20230803,195100,1767359974,2055,2055,2055,2055,0
20230803,195000,1767359974,2055,2055,2055,2055,0
20230803,194900,1767359974,2055,2055,2055,2055,0
20230803,194800,1767359974,2055,2055,2055,2055,0
20230803,194700,1767359974,2055,2055,2055,2055,0
20230803,194600,1767359974,2055,2055,2055,2055,0
20230803,194500,1767359974,2055,2055,2055,2055,16137
20230803,194400,1767359974,2055,2055,2055,2055,0
20230803,194300,1767359974,2055,2055,2055,2055,0
20230803,194200,1767359974,2055,2055,2055,2055,0
20230803,194100,1767359974,2055,2055,2055,2055,0
20230803,194000,1767359974,2055,2055,2055,2055,0
20230803,193900,1767359974,2055,2055,2055,2055,0
20230803,193800,1767359974,2055,2055,2055,2055,0
20230803,193700,1767359974,2055,2055,2055,2055,0
20230803,193600,1767359974,2055,2055,2055,2055,0
20230803,193500,1767359974,2055,2055,2055,2055,0
20230803,193400,1767359974,2055,2055,2055,2055,0
20230803,193300,1767359974,2055,2055,2055,2055,0
20230803,193200,1767359974,2055,2055,2055,2055,0
20230803,193100,1767359974,2055,2055,2055,2055,0
20230803,193000,1767359974,2055,2055,2055,2055,0
20230803,192900,1767359974,2055,2055,2055,2055,0
20230803,192800,1767359974,2055,2055,2055,2055,0
20230803,192700,1767359974,2055,2055,2055,2055,0
20230803,192600,1767359974,2055,2055,2055,2055,0
20230803,192500,1767359974,2055,2055,2055,2055,0
20230803,192400,1767359974,2055,2055,2055,2055,0
20230803,192300,1767359974,2055,2055,2055,2055,0
20230803,192200,1767359974,2055,2055,2055,2055,0
20230803,192100,1767359974,2055,2055,2055,2055,0
20230803,192000,1767359974,2055,2055,2055,2055,0
20230803,191900,1767359974,2055,2055,2055,2055,0
20230803,191800,1767359974,2055,2055,2055,2055,0
20230803,191700,1767359974,2055,2055,2055,2055,0
20230803,191600,1767359974,2055,2055,2055,2055,0
20230803,191500,1767359974,2055,2055,2055,2055,16137
20230803,191400,1767359974,2055,2055,2055,2055,0
20230803,191300,1767359974,2055,2055,2055,2055,0
20230803,191200,1767359974,2055,2055,2055,2055,0
20230803,191100,1767359974,2055,2055,2055,2055,0
20230803,191000,1767359974,2055,2055,2055,2055,0
20230803,190900,1767359974,2055,2055,2055,2055,0
20230803,190800,1767359974,2055,2055,2055,2055,0
20230803,190700,1767359974,2055,2055,2055,2055,0
20230803,190600,1767359974,2055,2055,2055,2055,0
20230803,190500,1767359974,2055,2055,2055,2055,0
20230803,190400,1767359974,2055,2055,2055,2055,0
20230803,190300,1767359974,2055,2055,2055,2055,0
20230803,190200,1767359974,2055,2055,2055,2055,0
20230803,190100,1767359974,2055,2055,2055,2055,0
20230803,190000,1767359974,2055,2055,2055,2055,0
20230803,185900,1767359974,2055,2055,2055,2055,0
20230803,185800,1767359974,2055,2055,2055,2055,0
20230803,185700,1767359974,2055,2055,2055,2055,0
20230803,185600,1767359974,2055,2055,2055,2055,0
20230803,185500,1767359974,2055,2055,2055,2055,0
20230803,185400,1767359974,2055,2055,2055,2055,0
20230803,185300,1767359974,2055,2055,2055,2055,0
20230803,185200,1767359974,2055,2055,2055,2055,0
20230803,185100,1767359974,2055,2055,2055,2055,0
20230803,185000,1767359974,2055,2055,2055,2055,0
20230803,184900,1767359974,2055,2055,2055,2055,0
20230803,184800,1767359974,2055,2055,2055,2055,0
20230803,184700,1767359974,2055,2055,2055,2055,0
20230803,184600,1767359974,2055,2055,2055,2055,0
20230803,184500,1767359974,2055,2055,2055,2055,16137
20230803,184400,1767359974,2055,2055,2055,2055,0
20230803,184300,1767359974,2055,2055,2055,2055,0
20230803,184200,1767359974,2055,2055,2055,2055,0
20230803,184100,1767359974,2055,2055,2055,2055,0
20230803,184000,1767359974,2055,2055,2055,2055,0
20230803,183900,1767359974,2055,2055,2055,2055,0
20230803,183800,1767359974,2055,2055,2055,2055,0
20230803,183700,1767359974,2055,2055,2055,2055,0
20230803,183600,1767359974,2055,2055,2055,2055,0
20230803,183500,1767359974,2055,2055,2055,2055,0
20230803,183400,1767359974,2055,2055,2055,2055,0
20230803,183300,1767359974,2055,2055,2055,2055,0
20230803,183200,1767359974,2055,2055,2055,2055,0
20230803,183100,1767359974,2055,2055,2055,2055,0
20230803,183000,1767359974,2055,2055,2055,2055,0
20230803,182900,1767359974,2055,2055,2055,2055,0
20230803,182800,1767359974,2055,2055,2055,2055,0
20230803,182700,1767359974,2055,2055,2055,2055,0
20230803,182600,1767359974,2055,2055,2055,2055,0
20230803,182500,1767359974,2055,2055,2055,2055,0
20230803,182400,1767359974,2055,2055,2055,2055,0
20230803,182300,1767359974,2055,2055,2055,2055,0
20230803,182200,1767359974,2055,2055,2055,2055,0
20230803,182100,1767359974,2055,2055,2055,2055,0
20230803,182000,1767359974,2055,2055,2055,2055,0
20230803,181900,1767359974,2055,2055,2055,2055,0
20230803,181800,1767359974,2055,2055,2055,2055,0
20230803,181700,1767359974,2055,2055,2055,2055,0
20230803,181600,1767359974,2055,2055,2055,2055,0
20230803,181500,1767359974,2055,2055,2055,2055,16137
20230803,181400,1767359974,2055,2055,2055,2055,0
20230803,181300,1767359974,2055,2055,2055,2055,0
20230803,181200,1767359974,2055,2055,2055,2055,0
20230803,181100,1767359974,2055,2055,2055,2055,0
20230803,181000,1767359974,2055,2055,2055,2055,0
20230803,180900,1767359974,2055,2055,2055,2055,0
20230803,180800,1767359974,2055,2055,2055,2055,0
20230803,180700,1767359974,2055,2055,2055,2055,0
20230803,180600,1767359974,2055,2055,2055,2055,0
20230803,180500,1767359974,2055,2055,2055,2055,0
20230803,180400,1767359974,2055,2055,2055,2055,0
20230803,180300,1767359974,2055,2055,2055,2055,0
20230803,180200,1767359974,2055,2055,2055,2055,0
20230803,180100,1767359974,2055,2055,2055,2055,0
20230803,180000,1767359974,2055,2055,2055,2055,0
20230803,175900,1767359974,2055,2055,2055,2055,0
20230803,175800,1767359974,2055,2055,2055,2055,0
20230803,175700,1767359974,2055,2055,2055,2055,0
20230803,175600,1767359974,2055,2055,2055,2055,0
20230803,175500,1767359974,2055,2055,2055,2055,0
20230803,175400,1767359974,2055,2055,2055,2055,0
20230803,175300,1767359974,2055,2055,2055,2055,0
20230803,175200,1767359974,2055,2055,2055,2055,0
20230803,175100,1767359974,2055,2055,2055,2055,0
20230803,175000,1767359974,2055,2055,2055,2055,0
20230803,174900,1767359974,2055,2055,2055,2055,0
20230803,174800,1767359974,2055,2055,2055,2055,0
20230803,174700,1767359974,2055,2055,2055,2055,0
20230803,174600,1767359974,2055,2055,2055,2055,0
20230803,174500,1767359974,2055,2055,2055,2055,16137
20230803,174400,1767359974,2055,2055,2055,2055,0
20230803,174300,1767359974,2055,2055,2055,2055,0
20230803,174200,1767359974,2055,2055,2055,2055,0
20230803,174100,1767359974,2055,2055,2055,2055,0
20230803,174000,1767359974,2055,2055,2055,2055,0
20230803,173900,1767359974,2055,2055,2055,2055,0
20230803,173800,1767359974,2055,2055,2055,2055,0
20230803,173700,1767359974,2055,2055,2055,2055,0
20230803,173600,1767359974,2055,2055,2055,2055,0
20230803,173500,1767359974,2055,2055,2055,2055,0
20230803,173400,1767359974,2055,2055,2055,2055,0
20230803,173300,1767359974,2055,2055,2055,2055,0
20230803,173200,1767359974,2055,2055,2055,2055,0
20230803,173100,1767359974,2055,2055,2055,2055,0
20230803,173000,1767359974,2055,2055,2055,2055,0
20230803,172900,1767359974,2055,2055,2055,2055,0
20230803,172800,1767359974,2055,2055,2055,2055,0
20230803,172700,1767359974,2055,2055,2055,2055,0
20230803,172600,1767359974,2055,2055,2055,2055,0
20230803,172500,1767359974,2055,2055,2055,2055,0
20230803,172400,1767359974,2055,2055,2055,2055,0
20230803,172300,1767359974,2055,2055,2055,2055,0
20230803,172200,1767359974,2055,2055,2055,2055,0
20230803,172100,1767359974,2055,2055,2055,2055,0
20230803,172000,1767359974,2055,2055,2055,2055,0
20230803,171900,1767359974,2055,2055,2055,2055,0
20230803,171800,1767359974,2055,2055,2055,2055,0
20230803,171700,1767359974,2055,2055,2055,2055,0
20230803,171600,1767359974,2055,2055,2055,2055,0
20230803,171500,1767359974,2055,2055,2055,2055,16137
20230803,171400,1767359974,2055,2055,2055,2055,0
20230803,171300,1767359974,2055,2055,2055,2055,0
20230803,171200,1767359974,2055,2055,2055,2055,0
20230803,171100,1767359974,2055,2055,2055,2055,0
20230803,171000,1767359974,2055,2055,2055,2055,0
20230803,170900,1767359974,2055,2055,2055,2055,0
20230803,170800,1767359974,2055,2055,2055,2055,0
20230803,170700,1767359974,2055,2055,2055,2055,0
20230803,170600,1767359974,2055,2055,2055,2055,0
20230803,170500,1767359974,2055,2055,2055,2055,0
20230803,170400,1767359974,2055,2055,2055,2055,0
20230803,170300,1767359974,2055,2055,2055,2055,0
20230803,170200,1767359974,2055,2055,2055,2055,0
20230803,170100,1767359974,2055,2055,2055,2055,0
20230803,170000,1767359974,2055,2055,2055,2055,0
20230803,165900,1767359974,2055,2055,2055,2055,0
20230803,165800,1767359974,2055,2055,2055,2055,0
20230803,165700,1767359974,2055,2055,2055,2055,0
20230803,165600,1767359974,2055,2055,2055,2055,0
20230803,165500,1767359974,2055,2055,2055,2055,0
20230803,165400,1767359974,2055,2055,2055,2055,0
20230803,165300,1767359974,2055,2055,2055,2055,0
20230803,165200,1767359974,2055,2055,2055,2055,0
20230803,165100,1767359974,2055,2055,2055,2055,0
20230803,165000,1767359974,2055,2055,2055,2055,0
20230803,164900,1767359974,2055,2055,2055,2055,0
20230803,164800,1767359974,2055,2055,2055,2055,0
20230803,164700,1767359974,2055,2055,2055,2055,0
20230803,164600,1767359974,2055,2055,2055,2055,0
20230803,164500,1767359974,2055,2055,2055,2055,16137
20230803,164400,1767359974,2055,2055,2055,2055,0
20230803,164300,1767359974,2055,2055,2055,2055,0
20230803,164200,1767359974,2055,2055,2055,2055,0
20230803,164100,1767359974,2055,2055,2055,2055,0
20230803,164000,1767359974,2055,2055,2055,2055,0
20230803,163900,1767359974,2055,2055,2055,2055,0
20230803,163800,1767359974,2055,2055,2055,2055,0
20230803,163700,1767359974,2055,2055,2055,2055,0
20230803,163600,1767359974,2055,2055,2055,2055,0
20230803,163500,1767359974,2055,2055,2055,2055,0
20230803,163400,1767359974,2055,2055,2055,2055,0
20230803,163300,1767359974,2055,2055,2055,2055,0
20230803,163200,1767359974,2055,2055,2055,2055,0
20230803,163100,1767359974,2055,2055,2055,2055,0
20230803,163000,1767359974,2055,2055,2055,2055,0
20230803,162900,1767359974,2055,2055,2055,2055,0
20230803,162800,1767359974,2055,2055,2055,2055,0
20230803,162700,1767359974,2055,2055,2055,2055,0
20230803,162600,1767359974,2055,2055,2055,2055,0
20230803,162500,1767359974,2055,2055,2055,2055,0
20230803,162400,1767359974,2055,2055,2055,2055,0
20230803,162300,1767359974,2055,2055,2055,2055,0
20230803,162200,1767359974,2055,2055,2055,2055,0
20230803,162100,1767359974,2055,2055,2055,2055,0
20230803,162000,1767359974,2055,2055,2055,2055,0
20230803,161900,1767359974,2055,2055,2055,2055,0
20230803,161800,1767359974,2055,2055,2055,2055,0
20230803,161700,1767359974,2055,2055,2055,2055,0
20230803,161600,1767359974,2055,2055,2055,2055,0
20230803,161500,1767359974,2055,2055,2055,2055,16137
20230803,161400,1767359974,2055,2055,2055,2055,0
20230803,161300,1767359974,2055,2055,2055,2055,0
20230803,161200,1767359974,2055,2055,2055,2055,0
20230803,161100,1767359974,2055,2055,2055,2055,0
20230803,161000,1767359974,2055,2055,2055,2055,0
20230803,160900,1767359974,2055,2055,2055,2055,0
20230803,160800,1767359974,2055,2055,2055,2055,0
20230803,160700,1767359974,2055,2055,2055,2055,0
20230803,160600,1767359974,2055,2055,2055,2055,0
20230803,160500,1767359974,2055,2055,2055,2055,0
20230803,160400,1767359974,2055,2055,2055,2055,0
20230803,160300,1767359974,2055,2055,2055,2055,0
20230803,160200,1767359974,2055,2055,2055,2055,0
20230803,160100,1767359974,2055,2055,2055,2055,0
20230803,160000,1767359974,2055,2055,2055,2055,0
20230803,155900,1767359974,2055,2055,2055,2055,0
20230803,155800,1767359974,2055,2055,2055,2055,0
20230803,155700,1767359974,2055,2055,2055,2055,0
20230803,155600,1767359974,2055,2055,2055,2055,0
20230803,155500,1767359974,2055,2055,2055,2055,0
20230803,155400,1767359974,2055,2055,2055,2055,0
20230803,155300,1767359974,2055,2055,2055,2055,0
20230803,155200,1767359974,2055,2055,2055,2055,0
20230803,155100,1767359974,2055,2055,2055,2055,0
20230803,155000,1767359974,2055,2055,2055,2055,0
20230803,154900,1767359974,2055,2055,2055,2055,0
20230803,154800,1767359974,2055,2055,2055,2055,0
20230803,154700,1767359974,2055,2055,2055,2055,0
20230803,154600,1767359974,2055,2055,2055,2055,0
20230803,154500,1767359974,2055,2055,2055,2055,16137
20230803,154400,1767359974,2055,2055,2055,2055,0
20230803,154300,1767359974,2055,2055,2055,2055,0
20230803,154200,1767359974,2055,2055,2055,2055,0
20230803,154100,1767359974,2055,2055,2055,2055,0
20230803,154000,1767359974,2055,2055,2055,2055,0
20230803,153900,1767359974,2055,2055,2055,2055,0
20230803,153800,1767359974,2055,2055,2055,2055,0
20230803,153700,1767359974,2055,2055,2055,2055,0
20230803,153600,1767359974,2055,2055,2055,2055,0
20230803,153500,1767359974,2055,2055,2055,2055,0
20230803,153400,1767359974,2055,2055,2055,2055,0
20230803,153300,1767359974,2055,2055,2055,2055,0
20230803,153200,1767359974,2055,2055,2055,2055,0
20230803,153100,1767359974,2055,2055,2055,2055,0
20230803,153000,1767359974,2055,2055,2055,2055,16137
20230803,152900,1734198439,2070,2070,2070,2070,0
20230803,152800,1734198439,2070,2070,2070,2070,0
20230803,152700,1734198439,2070,2070,2070,2070,0
20230803,152600,1734198439,2070,2070,2070,2070,0
20230803,152500,1734198439,2070,2070,2070,2070,0
20230803,152400,1734198439,2070,2070,2070,2070,0
20230803,152300,1734198439,2070,2070,2070,2070,0
20230803,152200,1734198439,2070,2070,2070,2070,0
20230803,152100,1734198439,2070,2070,2070,2070,0
20230803,152000,1734198439,2070,2070,2070,2070,0
20230803,151900,1734198439,2070,2070,2075,2065,1457
20230803,151800,1731180619,2075,2070,2075,2070,667
20230803,151700,1729799629,2075,2075,2075,2060,2851
20230803,151600,1723900244,2075,2085,2085,2075,3167
20230803,151500,1717323294,2080,2080,2080,2080,1418
20230803,151400,1714373854,2085,2085,2085,2085,3
20230803,151300,1714367599,2080,2080,2080,2080,720
20230803,151200,1712869999,2085,2085,2095,2085,2383
20230803,151100,1707895574,2085,2075,2085,2075,1185
20230803,151000,1705431964,2095,2075,2095,2075,2578
20230803,150900,1700060134,2075,2075,2075,2075,45
20230803,150800,1699966759,2075,2075,2075,2075,114
20230803,150700,1699730209,2075,2075,2075,2075,538
20230803,150600,1698613859,2075,2075,2075,2070,176
20230803,150500,1698249454,2075,2075,2075,2070,537
20230803,150400,1697137179,2075,2075,2075,2075,789
20230803,150300,1695500004,2075,2075,2075,2070,536
20230803,150200,1694387859,2075,2070,2075,2070,1704
20230803,150100,1690860569,2070,2065,2070,2065,1991
20230803,150000,1686747374,2060,2065,2065,2060,627
20230803,145900,1685455734,2065,2055,2065,2055,122
20230803,145800,1685203994,2065,2065,2065,2065,368
20230803,145700,1684444074,2065,2065,2065,2065,20
20230803,145600,1684402774,2065,2060,2065,2055,174
20230803,145500,1684044379,2060,2055,2060,2055,77
20230803,145400,1683886084,2055,2055,2055,2055,1036
20230803,145300,1681757104,2055,2060,2060,2055,5261
20230803,145200,1670942969,2065,2065,2065,2065,2
20230803,145100,1670938839,2060,2060,2060,2060,5
20230803,145000,1670928539,2060,2060,2060,2060,2421
20230803,144900,1665941279,2060,2060,2060,2060,0
20230803,144800,1665941279,2060,2060,2060,2060,2
20230803,144700,1665937159,2055,2055,2055,2055,162
20230803,144600,1665604249,2060,2060,2060,2060,0
20230803,144500,1665604249,2060,2060,2060,2060,0
20230803,144400,1665604249,2060,2060,2060,2060,0
20230803,144300,1665604249,2060,2060,2060,2060,10
20230803,144200,1665583649,2065,2065,2065,2065,51
20230803,144100,1665478334,2065,2070,2070,2065,286
20230803,144000,1664887634,2065,2065,2065,2065,37
20230803,143900,1664811229,2070,2070,2070,2070,0
20230803,143800,1664811229,2070,2070,2070,2070,0
20230803,143700,1664811229,2070,2065,2070,2065,379
20230803,143600,1664028589,2065,2050,2065,2050,657
20230803,143500,1662672229,2050,2060,2060,2050,63
20230803,143400,1662542769,2055,2065,2065,2055,852
20230803,143300,1660790839,2070,2070,2070,2070,1
20230803,143200,1660788769,2075,2075,2075,2075,0
20230803,143100,1660788769,2075,2070,2075,2055,51
20230803,143000,1660683559,2075,2075,2075,2075,10
20230803,142900,1660662809,2075,2075,2075,2075,13
20230803,142800,1660635834,2075,2065,2075,2055,5662
20230803,142700,1648963694,2060,2065,2065,2060,501
20230803,142600,1647931629,2055,2055,2055,2055,3174
20230803,142500,1641409059,2055,2055,2055,2055,732
20230803,142400,1639904799,2065,2065,2065,2065,0
20230803,142300,1639904799,2065,2055,2065,2055,510
20230803,142200,1638856649,2065,2065,2065,2065,72
20230803,142100,1638707969,2060,2060,2060,2060,0
20230803,142000,1638707969,2060,2060,2060,2060,0
20230803,141900,1638707969,2060,2060,2060,2060,165
20230803,141800,1638368069,2060,2060,2060,2060,1100
20230803,141700,1636102069,2060,2060,2060,2060,650
20230803,141600,1634763069,2065,2065,2065,2065,4
20230803,141500,1634754809,2065,2065,2065,2065,1
20230803,141400,1634752744,2060,2060,2060,2060,200
20230803,141300,1634340744,2060,2060,2060,2060,101
20230803,141200,1634132684,2060,2060,2060,2060,1
20230803,141100,1634130624,2060,2060,2060,2060,0
20230803,141000,1634130624,2060,2060,2060,2060,1000
20230803,140900,1632070624,2065,2065,2065,2065,1620
20230803,140800,1628725324,2070,2070,2070,2070,760
20230803,140700,1627152124,2070,2070,2070,2070,145
20230803,140600,1626851974,2070,2070,2070,2070,0
20230803,140500,1626851974,2070,2070,2070,2070,0
20230803,140400,1626851974,2070,2070,2070,2070,600
20230803,140300,1625609974,2060,2060,2060,2060,2
20230803,140200,1625605854,2060,2060,2060,2060,797
20230803,140100,1623964034,2055,2055,2055,2055,1499
20230803,140000,1620883589,2055,2065,2065,2055,1184
20230803,135900,1618450344,2065,2070,2070,2065,222
20230803,135800,1617991829,2070,2075,2075,2070,504
20230803,135700,1616946044,2075,2075,2075,2075,5
20230803,135600,1616935669,2075,2075,2075,2075,100
20230803,135500,1616728169,2075,2075,2075,2075,0
20230803,135400,1616728169,2075,2075,2075,2075,0
20230803,135300,1616728169,2075,2075,2075,2075,0
20230803,135200,1616728169,2075,2070,2075,2055,3876
20230803,135100,1608722179,2075,2075,2075,2075,10
20230803,135000,1608701429,2075,2075,2075,2075,31
20230803,134900,1608637104,2075,2075,2075,2070,125
20230803,134800,1608377979,2075,2075,2075,2075,1
20230803,134700,1608375904,2075,2070,2075,2070,59
20230803,134600,1608253604,2075,2075,2075,2075,103
20230803,134500,1608039879,2070,2075,2075,2070,2
20230803,134400,1608035734,2070,2070,2070,2070,0
20230803,134300,1608035734,2070,2075,2075,2070,130
20230803,134200,1607766484,2075,2075,2075,2070,571
20230803,134100,1606581829,2075,2075,2075,2075,10
20230803,134000,1606561079,2075,2075,2075,2075,0
20230803,133900,1606561079,2075,2080,2080,2075,2
20230803,133800,1606556924,2080,2075,2080,2075,66
20230803,133700,1606419949,2075,2075,2075,2075,100
20230803,133600,1606212449,2075,2075,2075,2075,181
20230803,133500,1605836874,2075,2080,2080,2075,485
20230803,133400,1604830244,2080,2080,2080,2080,85
20230803,133300,1604653444,2080,2075,2080,2075,55
20230803,133200,1604539314,2075,2075,2075,2075,1597
20230803,133100,1601225539,2075,2075,2075,2075,400
20230803,133000,1600395539,2080,2080,2080,2080,0
20230803,132900,1600395539,2080,2080,2080,2080,25
20230803,132800,1600343539,2080,2080,2080,2080,8
20230803,132700,1600326899,2075,2075,2075,2075,0
20230803,132600,1600326899,2075,2075,2075,2075,372
20230803,132500,1599554999,2080,2080,2080,2080,461
20230803,132400,1598596119,2080,2080,2080,2080,2918
20230803,132300,1592526679,2080,2080,2080,2080,5
20230803,132200,1592516279,2075,2075,2075,2075,3
20230803,132100,1592510054,2080,2080,2080,2080,149
20230803,132000,1592200134,2080,2085,2085,2080,418
20230803,131900,1591329694,2085,2085,2085,2085,509
20230803,131800,1590268429,2075,2075,2075,2075,25
20230803,131700,1590216554,2075,2065,2075,2065,213
20230803,131600,1589776589,2060,2060,2060,2060,0
20230803,131500,1589776589,2060,2080,2080,2060,675
20230803,131400,1588383824,2085,2085,2085,2085,2
20230803,131300,1588379654,2080,2080,2080,2080,1912
20230803,131200,1584402694,2075,2080,2080,2075,25
20230803,131100,1584350744,2085,2085,2085,2085,0
20230803,131000,1584350744,2085,2085,2085,2085,0
20230803,130900,1584350744,2085,2080,2085,2080,959
20230803,130800,1582354244,2085,2085,2085,2085,0
20230803,130700,1582354244,2085,2085,2085,2085,4
20230803,130600,1582345904,2085,2080,2085,2080,2185
20230803,130500,1577800594,2085,2080,2085,2080,2640
20230803,130400,1572309349,2080,2080,2080,2080,5785
20230803,130300,1560276549,2080,2080,2080,2080,0
20230803,130200,1560276549,2080,2080,2080,2080,0
20230803,130100,1560276549,2080,2080,2080,2070,96
20230803,130000,1560077759,2080,2080,2080,2080,1
20230803,125900,1560075679,2085,2085,2085,2085,4
20230803,125800,1560067339,2085,2075,2090,2075,1926
20230803,125700,1556069714,2070,2075,2075,2070,188
20230803,125600,1555679864,2075,2075,2075,2075,1
20230803,125500,1555677789,2075,2075,2075,2075,3160
20230803,125400,1549120789,2075,2060,2075,2060,5630
20230803,125300,1537447479,2060,2060,2060,2060,3
20230803,125200,1537441299,2060,2060,2060,2060,2
20230803,125100,1537437179,2060,2060,2060,2060,27
20230803,125000,1537381559,2060,2050,2060,2050,1989
20230803,124900,1533294289,2050,2045,2050,2045,3
20230803,124800,1533288144,2050,2050,2050,2050,0
20230803,124700,1533288144,2050,2050,2050,2050,0
20230803,124600,1533288144,2050,2045,2050,2045,13
20230803,124500,1533261554,2050,2040,2050,2040,23
20230803,124400,1533214524,2050,2040,2050,2040,34
20230803,124300,1533145104,2040,2040,2040,2040,103
20230803,124200,1532934984,2040,2040,2040,2040,0
20230803,124100,1532934984,2040,2035,2040,2035,74
20230803,124000,1532784144,2035,2040,2040,2035,746
20230803,123900,1531262524,2035,2035,2035,2035,0
20230803,123800,1531262524,2035,2035,2035,2035,362
20230803,123700,1530525854,2040,2045,2055,2040,1007
20230803,123600,1528469034,2055,2055,2055,2055,20
20230803,123500,1528427934,2055,2055,2055,2055,0
20230803,123400,1528427934,2055,2055,2055,2055,0
20230803,123300,1528427934,2055,2055,2055,2055,0
20230803,123200,1528427934,2055,2055,2055,2055,1
20230803,123100,1528425879,2050,2050,2050,2050,11
20230803,123000,1528403329,2055,2055,2055,2055,0
20230803,122900,1528403329,2055,2055,2055,2055,3
20230803,122800,1528397164,2050,2045,2050,2045,1008
20230803,122700,1526331814,2040,2040,2040,2040,2
20230803,122600,1526327734,2045,2045,2045,2045,52
20230803,122500,1526221394,2045,2040,2045,2040,2
20230803,122400,1526217309,2045,2040,2045,2040,30
20230803,122300,1526156059,2045,2045,2045,2045,0
20230803,122200,1526156059,2045,2045,2045,2045,3
20230803,122100,1526149924,2045,2045,2045,2045,90
20230803,122000,1525965874,2045,2035,2045,2035,1046
20230803,121900,1523828484,2035,2035,2035,2035,0
20230803,121800,1523828484,2035,2035,2035,2030,819
20230803,121700,1522165769,2030,2040,2040,2030,6219
20230803,121600,1509541079,2040,2040,2040,2040,7
20230803,121500,1509526799,2040,2040,2040,2040,338
20230803,121400,1508837279,2030,2030,2030,2030,454
20230803,121300,1507915659,2030,2035,2035,2030,391
20230803,121200,1507121924,2035,2035,2035,2035,836
20230803,121100,1505420664,2035,2035,2035,2030,154
20230803,121000,1505107709,2030,2035,2035,2030,3046
20230803,120900,1498918434,2030,2050,2050,2030,7804
20230803,120800,1483039509,2055,2055,2055,2045,3
20230803,120700,1483033354,2035,2055,2055,2035,2239
20230803,120600,1478464349,2060,2055,2060,2055,8
20230803,120500,1478447899,2060,2060,2060,2060,1
20230803,120400,1478445839,2055,2055,2065,2050,33
20230803,120300,1478378009,2065,2055,2065,2045,1235
20230803,120200,1475850444,2055,2060,2060,2055,2493
20230803,120100,1470715084,2050,2055,2055,2050,31
20230803,120000,1470651429,2055,2060,2060,2055,60
20230803,115900,1470527879,2060,2060,2060,2060,20
20230803,115800,1470486679,2060,2060,2060,2060,1
20230803,115700,1470484619,2060,2060,2060,2060,311
20230803,115600,1469843959,2060,2050,2060,2040,182
20230803,115500,1469470909,2040,2045,2045,2040,2280
20230803,115400,1464819699,2040,2040,2040,2040,0
20230803,115300,1464819699,2040,2045,2045,2040,411
20230803,115200,1463980639,2045,2045,2045,2045,20
20230803,115100,1463939739,2045,2060,2060,2045,110
20230803,115000,1463714639,2060,2060,2060,2060,0
20230803,114900,1463714639,2060,2060,2060,2040,2002
20230803,114800,1459622869,2060,2060,2060,2050,2061
20230803,114700,1455397779,2050,2050,2050,2050,8
20230803,114600,1455381379,2050,2050,2050,2050,100
20230803,114500,1455176379,2045,2045,2045,2045,0
20230803,114400,1455176379,2045,2045,2045,2045,6
20230803,114300,1455164109,2060,2060,2060,2060,24
20230803,114200,1455114669,2055,2045,2055,2045,206
20230803,114100,1454693384,2045,2045,2045,2045,251
20230803,114000,1454180089,2045,2040,2045,2040,1259
20230803,113900,1451605489,2040,2045,2045,2040,202
20230803,113800,1451193389,2045,2035,2045,2035,2103
20230803,113700,1446911479,2035,2035,2035,2030,508
20230803,113600,1445879714,2035,2030,2035,2025,822
20230803,113500,1444213149,2030,2035,2035,2030,1081
20230803,113400,1442018704,2035,2030,2035,2030,1012
20230803,113300,1439964319,2030,2045,2045,2030,994
20230803,113200,1437943054,2045,2030,2045,2030,1440
20230803,113100,1435014819,2050,2045,2050,2025,5746
20230803,113000,1423319879,2045,2040,2050,2030,6945
20230803,112900,1409193774,2040,2070,2070,2040,11058
20230803,112800,1386517239,2065,2070,2075,2065,2979
20230803,112700,1380359264,2070,2075,2075,2070,5058
20230803,112600,1369888194,2080,2080,2080,2070,2746
20230803,112500,1364197839,2080,2080,2080,2075,1265
20230803,112400,1361572889,2080,2075,2080,2075,122
20230803,112300,1361319639,2080,2080,2080,2075,181
20230803,112200,1360943949,2080,2080,2080,2080,11
20230803,112100,1360921069,2080,2080,2080,2075,323
20230803,112000,1360250294,2080,2075,2090,2075,2909
20230803,111900,1354205779,2075,2080,2080,2075,3278
20230803,111800,1347403804,2080,2080,2085,2075,2742
20230803,111700,1341712789,2085,2095,2100,2075,19314
20230803,111600,1301506049,2100,2105,2105,2095,1795
20230803,111500,1297737504,2100,2120,2120,2100,8298
20230803,111400,1280229639,2115,2125,2130,2115,8406
20230803,111300,1262368694,2130,2125,2130,2120,14055
20230803,111200,1232498059,2120,2115,2125,2115,4289
20230803,111100,1223402959,2120,2115,2120,2110,5406
20230803,111000,1211960869,2115,2105,2115,2105,10356
20230803,110900,1190084709,2110,2105,2110,2100,1012
20230803,110800,1187953449,2100,2110,2110,2100,537
20230803,110700,1186823149,2110,2105,2110,2100,1670
20230803,110600,1183309349,2100,2105,2105,2095,955
20230803,110500,1181300989,2100,2100,2105,2100,3536
20230803,110400,1173858459,2105,2105,2105,2095,2174
20230803,110300,1169289399,2100,2105,2105,2095,1072
20230803,110200,1167034114,2105,2095,2105,2095,5357
20230803,110100,1155776879,2100,2100,2100,2095,5111
20230803,110000,1145051694,2095,2100,2100,2090,885
20230803,105900,1143197099,2090,2100,2100,2080,5110
20230803,105800,1132475079,2095,2080,2100,2080,6877
20230803,105700,1118077874,2085,2085,2090,2080,781
20230803,105600,1116447939,2080,2080,2090,2080,4781
20230803,105500,1106499979,2090,2090,2090,2075,1709
20230803,105400,1102942359,2090,2100,2100,2085,4034
20230803,105300,1094509984,2095,2100,2105,2090,6372
20230803,105200,1081147839,2105,2100,2105,2095,3693
20230803,105100,1073394424,2095,2095,2100,2095,1445
20230803,105000,1070360679,2100,2095,2100,2090,1723
20230803,104900,1066745364,2090,2090,2105,2080,5736
20230803,104800,1054737279,2080,2085,2090,2080,11217
20230803,104700,1031353774,2085,2095,2095,2085,2864
20230803,104600,1025371599,2090,2095,2095,2090,1239
20230803,104500,1022782084,2090,2090,2090,2090,67
20230803,104400,1022642054,2090,2090,2090,2090,120
20230803,104300,1022391254,2090,2090,2090,2090,1706
20230803,104200,1018825714,2085,2080,2085,2080,2049
20230803,104100,1014562959,2080,2080,2080,2080,2095
20230803,104000,1010205359,2080,2080,2080,2080,6310
20230803,103900,997080559,2080,2085,2085,2080,656
20230803,103800,995715109,2085,2080,2085,2075,7909
20230803,103700,979268459,2080,2085,2085,2080,811
20230803,103600,977581529,2085,2090,2090,2080,8630
20230803,103500,959607329,2085,2090,2090,2085,1010
20230803,103400,957496479,2090,2095,2100,2090,2611
20230803,103300,952038489,2095,2110,2110,2095,19270
20230803,103200,911544739,2115,2110,2120,2110,8364
20230803,103100,893852464,2120,2110,2120,2110,4847
20230803,103000,883589019,2115,2115,2125,2100,9332
20230803,102900,863813724,2100,2105,2115,2090,23828
20230803,102800,813529069,2100,2110,2110,2085,11590
20230803,102700,789304024,2095,2095,2110,2090,11596
20230803,102600,764955504,2090,2090,2100,2085,10488
20230803,102500,743004149,2085,2080,2090,2075,3374
20230803,102400,735972459,2075,2080,2080,2075,566
20230803,102300,734795939,2075,2080,2080,2070,1628
20230803,102200,731410924,2070,2080,2080,2065,6388
20230803,102100,718174289,2070,2080,2080,2070,2110
20230803,102000,713806429,2080,2070,2080,2070,2001
20230803,101900,709664349,2080,2075,2080,2075,321
20230803,101800,708998204,2075,2065,2075,2065,371
20230803,101700,708231274,2065,2065,2065,2065,203
20230803,101600,707812079,2065,2060,2065,2060,3250
20230803,101500,701117059,2065,2060,2065,2060,5132
20230803,101400,690545134,2060,2060,2060,2060,3
20230803,101300,690538954,2065,2070,2070,2065,6
20230803,101200,690526559,2065,2070,2070,2065,52
20230803,101100,690418924,2070,2070,2070,2060,2121
20230803,101000,686049564,2065,2070,2070,2060,2512
20230803,100900,680872219,2070,2070,2070,2070,3
20230803,100800,680866009,2070,2070,2070,2060,103
20230803,100700,680652819,2070,2070,2070,2065,1870
20230803,100600,676782439,2070,2070,2070,2060,2367
20230803,100500,671906179,2070,2065,2070,2065,1967
20230803,100400,667840069,2065,2055,2065,2055,5243
20230803,100300,657046274,2055,2060,2060,2055,127
20230803,100200,656785284,2060,2055,2060,2055,628
20230803,100100,655491609,2055,2060,2060,2055,518
20230803,100000,654427094,2060,2055,2060,2055,1080
20230803,095900,652207439,2060,2055,2060,2055,51
20230803,095800,652102629,2055,2060,2060,2055,151
20230803,095700,651791574,2060,2060,2060,2055,115
20230803,095600,651554959,2060,2060,2060,2060,20
20230803,095500,651513759,2060,2060,2060,2060,450
20230803,095400,650586759,2060,2060,2060,2060,50
20230803,095300,650483759,2055,2055,2060,2055,1552
20230803,095200,647294394,2055,2060,2060,2055,360
20230803,095100,646553049,2060,2060,2060,2060,125
20230803,095000,646295549,2065,2060,2065,2055,717
20230803,094900,644819394,2060,2065,2065,2060,1161
20230803,094800,642427724,2060,2070,2070,2060,698
20230803,094700,640984929,2070,2065,2070,2060,127
20230803,094600,640722824,2065,2065,2065,2060,10566
20230803,094500,618933074,2075,2075,2080,2065,5628
20230803,094400,607271359,2075,2080,2080,2075,180
20230803,094300,606897049,2080,2080,2080,2075,1568
20230803,094200,603640349,2075,2100,2100,2075,7136
20230803,094100,588780094,2090,2100,2105,2090,6823
20230803,094000,574497614,2100,2110,2115,2090,35891
20230803,093900,499014499,2105,2105,2115,2095,11099
20230803,093800,475630234,2115,2090,2115,2080,38695
20230803,093700,394299769,2085,2075,2090,2070,2697
20230803,093600,388687869,2070,2065,2080,2060,10060
20230803,093500,367829474,2060,2065,2085,2060,11293
20230803,093400,344396659,2070,2060,2070,2055,2753
20230803,093300,338713339,2065,2060,2065,2055,2167
20230803,093200,334249519,2055,2055,2055,2055,406
20230803,093100,333415189,2055,2055,2055,2055,213
20230803,093000,332977474,2055,2050,2055,2050,5508
20230803,092900,321686039,2055,2055,2055,2050,11586
20230803,092800,297914824,2055,2060,2060,2055,275
20230803,092700,297349329,2060,2065,2065,2060,557
20230803,092600,296199674,2065,2060,2065,2045,1520
20230803,092500,293077824,2060,2060,2065,2055,1311
20230803,092400,290383699,2060,2035,2065,2035,11834
20230803,092300,266163174,2045,2045,2045,2035,6491
20230803,092200,252933874,2040,2045,2045,2040,3938
20230803,092100,244900344,2040,2040,2045,2030,8754
20230803,092000,227067909,2040,2020,2040,2020,3893
20230803,091900,219185074,2020,2020,2020,2015,369
20230803,091800,218441354,2020,2015,2020,2015,2267
20230803,091700,213872879,2015,2010,2015,2010,2806
20230803,091600,208227384,2015,2015,2015,2010,2180
20230803,091500,203839834,2015,1996,2015,1996,6826
20230803,091400,190177719,2000,2000,2000,1995,83
20230803,091300,190011831,1995,2000,2000,1995,282
20230803,091200,189448366,2000,1994,2005,1994,2075
20230803,091100,185308039,1994,2005,2005,1992,2569
20230803,091000,180162666,2000,2000,2005,1992,1474
20230803,090900,177214698,2000,1997,2000,1991,8839
20230803,090800,159582705,2000,2020,2020,1996,19158
20230803,090700,121197520,2025,2020,2035,2010,14818
20230803,090600,91311570,2035,2040,2040,2020,76
20230803,090500,91157875,2040,2025,2040,2015,2351
20230803,090400,86406745,2025,2030,2040,2020,2799
20230803,090300,80745395,2040,2050,2050,2020,7469
20230803,090200,65576310,2055,2055,2065,2050,13254
20230803,090100,38388265,2060,2080,2080,2055,6556
20230803,090000,24805690,2080,2105,2105,2080,11543