stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201800,1809398857,2090,2090,2090,2090,16646
20230804,201700,1809398857,2090,2090,2090,2090,0
20230804,201600,1809398857,2090,2090,2090,2090,0
20230804,201500,1809398857,2090,2090,2090,2090,0
20230804,201400,1809398857,2090,2090,2090,2090,0
20230804,201300,1809398857,2090,2090,2090,2090,0
20230804,201200,1809398857,2090,2090,2090,2090,0
20230804,201100,1809398857,2090,2090,2090,2090,0
20230804,201000,1809398857,2090,2090,2090,2090,0
20230804,200900,1809398857,2090,2090,2090,2090,0
20230804,200800,1809398857,2090,2090,2090,2090,0
20230804,200700,1809398857,2090,2090,2090,2090,0
20230804,200600,1809398857,2090,2090,2090,2090,0
20230804,200500,1809398857,2090,2090,2090,2090,0
20230804,200400,1809398857,2090,2090,2090,2090,0
20230804,200300,1809398857,2090,2090,2090,2090,0
20230804,200200,1809398857,2090,2090,2090,2090,0
20230804,200100,1809398857,2090,2090,2090,2090,0
20230804,200000,1809398857,2090,2090,2090,2090,0
20230804,195900,1809398857,2090,2090,2090,2090,0
20230804,195800,1809398857,2090,2090,2090,2090,0
20230804,195700,1809398857,2090,2090,2090,2090,0
20230804,195600,1809398857,2090,2090,2090,2090,0
20230804,195500,1809398857,2090,2090,2090,2090,0
20230804,195400,1809398857,2090,2090,2090,2090,0
20230804,195300,1809398857,2090,2090,2090,2090,0
20230804,195200,1809398857,2090,2090,2090,2090,0
20230804,195100,1809398857,2090,2090,2090,2090,0
20230804,195000,1809398857,2090,2090,2090,2090,0
20230804,194900,1809398857,2090,2090,2090,2090,0
20230804,194800,1809398857,2090,2090,2090,2090,16646
20230804,194700,1809398857,2090,2090,2090,2090,0
20230804,194600,1809398857,2090,2090,2090,2090,0
20230804,194500,1809398857,2090,2090,2090,2090,0
20230804,194400,1809398857,2090,2090,2090,2090,0
20230804,194300,1809398857,2090,2090,2090,2090,0
20230804,194200,1809398857,2090,2090,2090,2090,0
20230804,194100,1809398857,2090,2090,2090,2090,0
20230804,194000,1809398857,2090,2090,2090,2090,0
20230804,193900,1809398857,2090,2090,2090,2090,0
20230804,193800,1809398857,2090,2090,2090,2090,0
20230804,193700,1809398857,2090,2090,2090,2090,0
20230804,193600,1809398857,2090,2090,2090,2090,0
20230804,193500,1809398857,2090,2090,2090,2090,0
20230804,193400,1809398857,2090,2090,2090,2090,0
20230804,193300,1809398857,2090,2090,2090,2090,0
20230804,193200,1809398857,2090,2090,2090,2090,0
20230804,193100,1809398857,2090,2090,2090,2090,0
20230804,193000,1809398857,2090,2090,2090,2090,0
20230804,192900,1809398857,2090,2090,2090,2090,0
20230804,192800,1809398857,2090,2090,2090,2090,0
20230804,192700,1809398857,2090,2090,2090,2090,0
20230804,192600,1809398857,2090,2090,2090,2090,0
20230804,192500,1809398857,2090,2090,2090,2090,0
20230804,192400,1809398857,2090,2090,2090,2090,0
20230804,192300,1809398857,2090,2090,2090,2090,0
20230804,192200,1809398857,2090,2090,2090,2090,0
20230804,192100,1809398857,2090,2090,2090,2090,0
20230804,192000,1809398857,2090,2090,2090,2090,0
20230804,191900,1809398857,2090,2090,2090,2090,0
20230804,191800,1809398857,2090,2090,2090,2090,16646
20230804,191700,1809398857,2090,2090,2090,2090,0
20230804,191600,1809398857,2090,2090,2090,2090,0
20230804,191500,1809398857,2090,2090,2090,2090,0
20230804,191400,1809398857,2090,2090,2090,2090,0
20230804,191300,1809398857,2090,2090,2090,2090,0
20230804,191200,1809398857,2090,2090,2090,2090,0
20230804,191100,1809398857,2090,2090,2090,2090,0
20230804,191000,1809398857,2090,2090,2090,2090,0
20230804,190900,1809398857,2090,2090,2090,2090,0
20230804,190800,1809398857,2090,2090,2090,2090,0
20230804,190700,1809398857,2090,2090,2090,2090,0
20230804,190600,1809398857,2090,2090,2090,2090,0
20230804,190500,1809398857,2090,2090,2090,2090,0
20230804,190400,1809398857,2090,2090,2090,2090,0
20230804,190300,1809398857,2090,2090,2090,2090,0
20230804,190200,1809398857,2090,2090,2090,2090,0
20230804,190100,1809398857,2090,2090,2090,2090,0
20230804,190000,1809398857,2090,2090,2090,2090,0
20230804,185900,1809398857,2090,2090,2090,2090,0
20230804,185800,1809398857,2090,2090,2090,2090,0
20230804,185700,1809398857,2090,2090,2090,2090,0
20230804,185600,1809398857,2090,2090,2090,2090,0
20230804,185500,1809398857,2090,2090,2090,2090,0
20230804,185400,1809398857,2090,2090,2090,2090,0
20230804,185300,1809398857,2090,2090,2090,2090,0
20230804,185200,1809398857,2090,2090,2090,2090,0
20230804,185100,1809398857,2090,2090,2090,2090,0
20230804,185000,1809398857,2090,2090,2090,2090,0
20230804,184900,1809398857,2090,2090,2090,2090,0
20230804,184800,1809398857,2090,2090,2090,2090,16646
20230804,184700,1809398857,2090,2090,2090,2090,0
20230804,184600,1809398857,2090,2090,2090,2090,0
20230804,184500,1809398857,2090,2090,2090,2090,0
20230804,184400,1809398857,2090,2090,2090,2090,0
20230804,184300,1809398857,2090,2090,2090,2090,0
20230804,184200,1809398857,2090,2090,2090,2090,0
20230804,184100,1809398857,2090,2090,2090,2090,0
20230804,184000,1809398857,2090,2090,2090,2090,0
20230804,183900,1809398857,2090,2090,2090,2090,0
20230804,183800,1809398857,2090,2090,2090,2090,0
20230804,183700,1809398857,2090,2090,2090,2090,0
20230804,183600,1809398857,2090,2090,2090,2090,0
20230804,183500,1809398857,2090,2090,2090,2090,0
20230804,183400,1809398857,2090,2090,2090,2090,0
20230804,183300,1809398857,2090,2090,2090,2090,0
20230804,183200,1809398857,2090,2090,2090,2090,0
20230804,183100,1809398857,2090,2090,2090,2090,0
20230804,183000,1809398857,2090,2090,2090,2090,0
20230804,182900,1809398857,2090,2090,2090,2090,0
20230804,182800,1809398857,2090,2090,2090,2090,0
20230804,182700,1809398857,2090,2090,2090,2090,0
20230804,182600,1809398857,2090,2090,2090,2090,0
20230804,182500,1809398857,2090,2090,2090,2090,0
20230804,182400,1809398857,2090,2090,2090,2090,0
20230804,182300,1809398857,2090,2090,2090,2090,0
20230804,182200,1809398857,2090,2090,2090,2090,0
20230804,182100,1809398857,2090,2090,2090,2090,0
20230804,182000,1809398857,2090,2090,2090,2090,0
20230804,181900,1809398857,2090,2090,2090,2090,0
20230804,181800,1809398857,2090,2090,2090,2090,16646
20230804,181700,1809398857,2090,2090,2090,2090,0
20230804,181600,1809398857,2090,2090,2090,2090,0
20230804,181500,1809398857,2090,2090,2090,2090,0
20230804,181400,1809398857,2090,2090,2090,2090,0
20230804,181300,1809398857,2090,2090,2090,2090,0
20230804,181200,1809398857,2090,2090,2090,2090,0
20230804,181100,1809398857,2090,2090,2090,2090,0
20230804,181000,1809398857,2090,2090,2090,2090,0
20230804,180900,1809398857,2090,2090,2090,2090,0
20230804,180800,1809398857,2090,2090,2090,2090,0
20230804,180700,1809398857,2090,2090,2090,2090,0
20230804,180600,1809398857,2090,2090,2090,2090,0
20230804,180500,1809398857,2090,2090,2090,2090,0
20230804,180400,1809398857,2090,2090,2090,2090,0
20230804,180300,1809398857,2090,2090,2090,2090,0
20230804,180200,1809398857,2090,2090,2090,2090,0
20230804,180100,1809398857,2090,2090,2090,2090,0
20230804,180000,1809398857,2090,2090,2090,2090,0
20230804,175900,1809398857,2090,2090,2090,2090,0
20230804,175800,1809398857,2090,2090,2090,2090,0
20230804,175700,1809398857,2090,2090,2090,2090,0
20230804,175600,1809398857,2090,2090,2090,2090,0
20230804,175500,1809398857,2090,2090,2090,2090,0
20230804,175400,1809398857,2090,2090,2090,2090,0
20230804,175300,1809398857,2090,2090,2090,2090,0
20230804,175200,1809398857,2090,2090,2090,2090,0
20230804,175100,1809398857,2090,2090,2090,2090,0
20230804,175000,1809398857,2090,2090,2090,2090,0
20230804,174900,1809398857,2090,2090,2090,2090,0
20230804,174800,1809398857,2090,2090,2090,2090,16646
20230804,174700,1809398857,2090,2090,2090,2090,0
20230804,174600,1809398857,2090,2090,2090,2090,0
20230804,174500,1809398857,2090,2090,2090,2090,0
20230804,174400,1809398857,2090,2090,2090,2090,0
20230804,174300,1809398857,2090,2090,2090,2090,0
20230804,174200,1809398857,2090,2090,2090,2090,0
20230804,174100,1809398857,2090,2090,2090,2090,0
20230804,174000,1809398857,2090,2090,2090,2090,0
20230804,173900,1809398857,2090,2090,2090,2090,0
20230804,173800,1809398857,2090,2090,2090,2090,0
20230804,173700,1809398857,2090,2090,2090,2090,0
20230804,173600,1809398857,2090,2090,2090,2090,0
20230804,173500,1809398857,2090,2090,2090,2090,0
20230804,173400,1809398857,2090,2090,2090,2090,0
20230804,173300,1809398857,2090,2090,2090,2090,0
20230804,173200,1809398857,2090,2090,2090,2090,0
20230804,173100,1809398857,2090,2090,2090,2090,0
20230804,173000,1809398857,2090,2090,2090,2090,0
20230804,172900,1809398857,2090,2090,2090,2090,0
20230804,172800,1809398857,2090,2090,2090,2090,0
20230804,172700,1809398857,2090,2090,2090,2090,0
20230804,172600,1809398857,2090,2090,2090,2090,0
20230804,172500,1809398857,2090,2090,2090,2090,0
20230804,172400,1809398857,2090,2090,2090,2090,0
20230804,172300,1809398857,2090,2090,2090,2090,0
20230804,172200,1809398857,2090,2090,2090,2090,0
20230804,172100,1809398857,2090,2090,2090,2090,0
20230804,172000,1809398857,2090,2090,2090,2090,0
20230804,171900,1809398857,2090,2090,2090,2090,0
20230804,171800,1809398857,2090,2090,2090,2090,16646
20230804,171700,1809398857,2090,2090,2090,2090,0
20230804,171600,1809398857,2090,2090,2090,2090,0
20230804,171500,1809398857,2090,2090,2090,2090,0
20230804,171400,1809398857,2090,2090,2090,2090,0
20230804,171300,1809398857,2090,2090,2090,2090,0
20230804,171200,1809398857,2090,2090,2090,2090,0
20230804,171100,1809398857,2090,2090,2090,2090,0
20230804,171000,1809398857,2090,2090,2090,2090,0
20230804,170900,1809398857,2090,2090,2090,2090,0
20230804,170800,1809398857,2090,2090,2090,2090,0
20230804,170700,1809398857,2090,2090,2090,2090,0
20230804,170600,1809398857,2090,2090,2090,2090,0
20230804,170500,1809398857,2090,2090,2090,2090,0
20230804,170400,1809398857,2090,2090,2090,2090,0
20230804,170300,1809398857,2090,2090,2090,2090,0
20230804,170200,1809398857,2090,2090,2090,2090,0
20230804,170100,1809398857,2090,2090,2090,2090,0
20230804,170000,1809398857,2090,2090,2090,2090,0
20230804,165900,1809398857,2090,2090,2090,2090,0
20230804,165800,1809398857,2090,2090,2090,2090,0
20230804,165700,1809398857,2090,2090,2090,2090,0
20230804,165600,1809398857,2090,2090,2090,2090,0
20230804,165500,1809398857,2090,2090,2090,2090,0
20230804,165400,1809398857,2090,2090,2090,2090,0
20230804,165300,1809398857,2090,2090,2090,2090,0
20230804,165200,1809398857,2090,2090,2090,2090,0
20230804,165100,1809398857,2090,2090,2090,2090,0
20230804,165000,1809398857,2090,2090,2090,2090,0
20230804,164900,1809398857,2090,2090,2090,2090,0
20230804,164800,1809398857,2090,2090,2090,2090,16646
20230804,164700,1809398857,2090,2090,2090,2090,0
20230804,164600,1809398857,2090,2090,2090,2090,0
20230804,164500,1809398857,2090,2090,2090,2090,0
20230804,164400,1809398857,2090,2090,2090,2090,0
20230804,164300,1809398857,2090,2090,2090,2090,0
20230804,164200,1809398857,2090,2090,2090,2090,0
20230804,164100,1809398857,2090,2090,2090,2090,0
20230804,164000,1809398857,2090,2090,2090,2090,0
20230804,163900,1809398857,2090,2090,2090,2090,0
20230804,163800,1809398857,2090,2090,2090,2090,0
20230804,163700,1809398857,2090,2090,2090,2090,0
20230804,163600,1809398857,2090,2090,2090,2090,0
20230804,163500,1809398857,2090,2090,2090,2090,0
20230804,163400,1809398857,2090,2090,2090,2090,0
20230804,163300,1809398857,2090,2090,2090,2090,0
20230804,163200,1809398857,2090,2090,2090,2090,0
20230804,163100,1809398857,2090,2090,2090,2090,0
20230804,163000,1809398857,2090,2090,2090,2090,0
20230804,162900,1809398857,2090,2090,2090,2090,0
20230804,162800,1809398857,2090,2090,2090,2090,0
20230804,162700,1809398857,2090,2090,2090,2090,0
20230804,162600,1809398857,2090,2090,2090,2090,0
20230804,162500,1809398857,2090,2090,2090,2090,0
20230804,162400,1809398857,2090,2090,2090,2090,0
20230804,162300,1809398857,2090,2090,2090,2090,0
20230804,162200,1809398857,2090,2090,2090,2090,0
20230804,162100,1809398857,2090,2090,2090,2090,0
20230804,162000,1809398857,2090,2090,2090,2090,0
20230804,161900,1809398857,2090,2090,2090,2090,0
20230804,161800,1809398857,2090,2090,2090,2090,16646
20230804,161700,1809398857,2090,2090,2090,2090,0
20230804,161600,1809398857,2090,2090,2090,2090,0
20230804,161500,1809398857,2090,2090,2090,2090,0
20230804,161400,1809398857,2090,2090,2090,2090,0
20230804,161300,1809398857,2090,2090,2090,2090,0
20230804,161200,1809398857,2090,2090,2090,2090,0
20230804,161100,1809398857,2090,2090,2090,2090,0
20230804,161000,1809398857,2090,2090,2090,2090,0
20230804,160900,1809398857,2090,2090,2090,2090,0
20230804,160800,1809398857,2090,2090,2090,2090,0
20230804,160700,1809398857,2090,2090,2090,2090,0
20230804,160600,1809398857,2090,2090,2090,2090,0
20230804,160500,1809398857,2090,2090,2090,2090,0
20230804,160400,1809398857,2090,2090,2090,2090,0
20230804,160300,1809398857,2090,2090,2090,2090,0
20230804,160200,1809398857,2090,2090,2090,2090,0
20230804,160100,1809398857,2090,2090,2090,2090,0
20230804,160000,1809398857,2090,2090,2090,2090,0
20230804,155900,1809398857,2090,2090,2090,2090,0
20230804,155800,1809398857,2090,2090,2090,2090,0
20230804,155700,1809398857,2090,2090,2090,2090,0
20230804,155600,1809398857,2090,2090,2090,2090,0
20230804,155500,1809398857,2090,2090,2090,2090,0
20230804,155400,1809398857,2090,2090,2090,2090,0
20230804,155300,1809398857,2090,2090,2090,2090,0
20230804,155200,1809398857,2090,2090,2090,2090,0
20230804,155100,1809398857,2090,2090,2090,2090,0
20230804,155000,1809398857,2090,2090,2090,2090,0
20230804,154900,1809398857,2090,2090,2090,2090,0
20230804,154800,1809398857,2090,2090,2090,2090,16646
20230804,154700,1809398857,2090,2090,2090,2090,0
20230804,154600,1809398857,2090,2090,2090,2090,0
20230804,154500,1809398857,2090,2090,2090,2090,0
20230804,154400,1809398857,2090,2090,2090,2090,0
20230804,154300,1809398857,2090,2090,2090,2090,0
20230804,154200,1809398857,2090,2090,2090,2090,0
20230804,154100,1809398857,2090,2090,2090,2090,0
20230804,154000,1809398857,2090,2090,2090,2090,0
20230804,153900,1809398857,2090,2090,2090,2090,0
20230804,153800,1809398857,2090,2090,2090,2090,0
20230804,153700,1809398857,2090,2090,2090,2090,0
20230804,153600,1809398857,2090,2090,2090,2090,0
20230804,153500,1809398857,2090,2090,2090,2090,0
20230804,153400,1809398857,2090,2090,2090,2090,0
20230804,153300,1809398857,2090,2090,2090,2090,0
20230804,153200,1809398857,2090,2090,2090,2090,0
20230804,153100,1809398857,2090,2090,2090,2090,0
20230804,153000,1809398857,2090,2090,2090,2090,16646
20230804,152900,1774608717,2065,2065,2065,2065,0
20230804,152800,1774608717,2065,2065,2065,2065,0
20230804,152700,1774608717,2065,2065,2065,2065,0
20230804,152600,1774608717,2065,2065,2065,2065,0
20230804,152500,1774608717,2065,2065,2065,2065,0
20230804,152400,1774608717,2065,2065,2065,2065,0
20230804,152300,1774608717,2065,2065,2065,2065,0
20230804,152200,1774608717,2065,2065,2065,2065,0
20230804,152100,1774608717,2065,2065,2065,2065,0
20230804,152000,1774608717,2065,2065,2065,2065,0
20230804,151900,1774608717,2065,2065,2065,2065,2570
20230804,151800,1769301667,2075,2065,2075,2065,2045
20230804,151700,1765076402,2075,2070,2075,2070,1886
20230804,151600,1761169072,2065,2070,2070,2065,2254
20230804,151500,1756514552,2065,2070,2070,2065,2593
20230804,151400,1751150007,2070,2070,2070,2065,592
20230804,151300,1749924892,2060,2060,2070,2060,1006
20230804,151200,1747849842,2060,2065,2065,2060,3727
20230804,151100,1740169842,2065,2070,2070,2065,1054
20230804,151000,1737993327,2065,2070,2070,2065,549
20230804,150900,1736859392,2075,2070,2075,2065,1002
20230804,150800,1734790237,2075,2065,2075,2065,649
20230804,150700,1733446907,2065,2065,2070,2060,2647
20230804,150600,1727990827,2070,2070,2070,2065,3819
20230804,150500,1720093892,2065,2065,2065,2065,203
20230804,150400,1719674697,2060,2065,2065,2060,2862
20230804,150300,1713774762,2070,2070,2070,2065,1011
20230804,150200,1711685542,2070,2060,2070,2060,2859
20230804,150100,1705786212,2060,2060,2065,2055,1171
20230804,150000,1703374997,2060,2070,2070,2060,5207
20230804,145900,1692648417,2065,2065,2065,2065,227
20230804,145800,1692179662,2060,2060,2060,2060,988
20230804,145700,1690144382,2060,2065,2065,2060,78
20230804,145600,1689983592,2070,2070,2070,2070,0
20230804,145500,1689983592,2070,2065,2070,2060,481
20230804,145400,1688992622,2070,2065,2070,2060,2442
20230804,145300,1683945057,2070,2065,2070,2065,775
20230804,145200,1682343107,2065,2070,2070,2065,2502
20230804,145100,1677176467,2070,2070,2075,2070,405
20230804,145000,1676337612,2075,2075,2075,2075,1
20230804,144900,1676335537,2075,2075,2075,2075,1
20230804,144800,1676333462,2075,2070,2075,2070,2
20230804,144700,1676329317,2070,2070,2070,2070,68
20230804,144600,1676188557,2075,2070,2075,2065,2574
20230804,144500,1670860617,2070,2070,2070,2070,47
20230804,144400,1670763327,2075,2070,2075,2070,59
20230804,144300,1670641137,2070,2070,2070,2070,0
20230804,144200,1670641137,2070,2070,2070,2070,1381
20230804,144100,1667782467,2075,2070,2075,2070,4619
20230804,144000,1658221132,2070,2075,2075,2070,140
20230804,143900,1657931132,2075,2075,2075,2075,76
20230804,143800,1657773432,2075,2075,2075,2075,138
20230804,143700,1657487082,2070,2075,2075,2070,2237
20230804,143600,1652845522,2075,2080,2080,2075,4500
20230804,143500,1643505522,2080,2080,2080,2080,500
20230804,143400,1642465522,2080,2080,2085,2080,2111
20230804,143300,1638074392,2085,2085,2085,2085,0
20230804,143200,1638074392,2085,2085,2085,2085,14
20230804,143100,1638045202,2080,2080,2080,2080,0
20230804,143000,1638045202,2080,2080,2080,2080,57
20230804,142900,1637926642,2085,2085,2085,2085,553
20230804,142800,1636773637,2085,2085,2085,2085,10
20230804,142700,1636752787,2085,2080,2085,2075,4078
20230804,142600,1628283317,2080,2080,2080,2080,546
20230804,142500,1627147637,2085,2085,2085,2080,2195
20230804,142400,1622581067,2085,2080,2085,2080,280
20230804,142300,1621998417,2080,2085,2085,2080,2340
20230804,142200,1617129717,2080,2080,2080,2080,0
20230804,142100,1617129717,2080,2075,2080,2075,1177
20230804,142000,1614681787,2075,2075,2075,2075,501
20230804,141900,1613642212,2075,2075,2075,2075,0
20230804,141800,1613642212,2075,2075,2075,2075,428
20230804,141700,1612754112,2080,2080,2080,2080,902
20230804,141600,1610877952,2080,2080,2080,2080,691
20230804,141500,1609440672,2080,2080,2080,2080,192
20230804,141400,1609041312,2080,2085,2085,2080,88
20230804,141300,1608858262,2090,2090,2090,2090,3
20230804,141200,1608851992,2090,2085,2090,2085,192
20230804,141100,1608451667,2085,2085,2085,2085,10
20230804,141000,1608430817,2085,2090,2090,2080,2099
20230804,140900,1604054427,2090,2080,2090,2075,5173
20230804,140800,1593262567,2075,2075,2075,2075,72
20230804,140700,1593113167,2075,2075,2075,2070,218
20230804,140600,1592661742,2075,2080,2080,2075,3277
20230804,140500,1585861927,2085,2085,2085,2085,57
20230804,140400,1585743082,2085,2075,2085,2075,2225
20230804,140300,1581110342,2080,2075,2080,2075,2500
20230804,140200,1575912842,2080,2080,2080,2080,415
20230804,140100,1575049642,2080,2080,2080,2080,1717
20230804,140000,1571478282,2080,2080,2080,2080,191
20230804,135900,1571081002,2080,2090,2090,2080,2501
20230804,135800,1565878912,2080,2080,2090,2080,41
20230804,135700,1565793622,2085,2080,2085,2080,276
20230804,135600,1565219392,2080,2080,2080,2080,0
20230804,135500,1565219392,2080,2085,2085,2080,52
20230804,135400,1565110982,2085,2085,2085,2085,174
20230804,135300,1564748192,2085,2085,2085,2085,76
20230804,135200,1564589732,2085,2085,2085,2085,1
20230804,135100,1564587647,2080,2080,2080,2080,1108
20230804,135000,1562283007,2080,2085,2085,2080,549
20230804,134900,1561138587,2085,2085,2085,2085,20
20230804,134800,1561096887,2080,2080,2080,2080,191
20230804,134700,1560699607,2080,2080,2080,2080,75
20230804,134600,1560543607,2080,2085,2085,2080,550
20230804,134500,1559399357,2085,2085,2085,2085,86
20230804,134400,1559220047,2085,2085,2085,2085,100
20230804,134300,1559011547,2085,2085,2085,2085,912
20230804,134200,1557110027,2080,2080,2080,2080,191
20230804,134100,1556712747,2080,2090,2090,2080,558
20230804,134000,1555552007,2085,2090,2090,2085,138
20230804,133900,1555263932,2085,2080,2085,2080,416
20230804,133800,1554397527,2080,2085,2085,2080,1444
20230804,133700,1551393797,2085,2080,2085,2080,1319
20230804,133600,1548650272,2080,2080,2080,2080,544
20230804,133500,1547518752,2080,2080,2080,2080,292
20230804,133400,1546911392,2085,2085,2085,2080,1039
20230804,133300,1544750077,2080,2080,2080,2080,2286
20230804,133200,1539995197,2080,2080,2080,2080,440
20230804,133100,1539079997,2090,2085,2090,2085,344
20230804,133000,1538362752,2085,2090,2090,2085,1550
20230804,132900,1535129732,2090,2095,2100,2085,7736
20230804,132800,1518962157,2100,2100,2100,2100,0
20230804,132700,1518962157,2100,2100,2100,2095,1051
20230804,132600,1516760302,2105,2100,2105,2100,4
20230804,132500,1516751897,2100,2100,2100,2100,100
20230804,132400,1516541897,2100,2100,2100,2100,94
20230804,132300,1516344497,2105,2100,2105,2100,73
20230804,132200,1516191137,2100,2095,2105,2095,460
20230804,132100,1515224282,2100,2100,2100,2100,0
20230804,132000,1515224282,2100,2095,2100,2095,96
20230804,131900,1515023007,2100,2105,2105,2100,2
20230804,131800,1515018802,2105,2095,2105,2095,199
20230804,131700,1514601827,2095,2090,2095,2090,302
20230804,131600,1513969142,2090,2095,2095,2090,102
20230804,131500,1513755712,2095,2095,2095,2095,29
20230804,131400,1513694957,2095,2095,2095,2095,4
20230804,131300,1513686577,2090,2090,2090,2090,1067
20230804,131200,1511456547,2090,2095,2095,2090,188
20230804,131100,1511063372,2095,2095,2095,2095,477
20230804,131000,1510064057,2095,2095,2095,2090,160
20230804,130900,1509729107,2095,2095,2095,2095,1326
20230804,130800,1506951137,2095,2095,2095,2095,0
20230804,130700,1506951137,2095,2095,2095,2095,2477
20230804,130600,1501761822,2100,2100,2100,2100,3072
20230804,130500,1495310622,2100,2100,2100,2100,10
20230804,130400,1495289622,2105,2100,2105,2100,202
20230804,130300,1494864422,2100,2100,2105,2100,245
20230804,130200,1494349912,2100,2100,2100,2100,1000
20230804,130100,1492249912,2100,2100,2100,2100,783
20230804,130000,1490605612,2100,2095,2100,2095,362
20230804,125900,1489846722,2095,2095,2095,2095,0
20230804,125800,1489846722,2095,2095,2095,2095,0
20230804,125700,1489846722,2095,2095,2095,2095,193
20230804,125600,1489442387,2095,2100,2100,2095,53
20230804,125500,1489331322,2100,2100,2100,2100,0
20230804,125400,1489331322,2100,2100,2100,2100,1062
20230804,125300,1487101122,2100,2095,2100,2095,106
20230804,125200,1486878817,2095,2095,2095,2095,0
20230804,125100,1486878817,2095,2095,2095,2095,192
20230804,125000,1486476577,2095,2100,2100,2095,507
20230804,124900,1485412172,2100,2095,2100,2095,2345
20230804,124800,1480491492,2090,2090,2090,2090,192
20230804,124700,1480090212,2090,2090,2090,2090,0
20230804,124600,1480090212,2090,2095,2095,2090,105
20230804,124500,1479870557,2095,2095,2095,2095,176
20230804,124400,1479501837,2095,2090,2095,2090,448
20230804,124300,1478565452,2090,2090,2090,2090,58
20230804,124200,1478444232,2095,2095,2095,2095,100
20230804,124100,1478234732,2095,2090,2095,2090,267
20230804,124000,1477676202,2095,2095,2095,2095,315
20230804,123900,1477016277,2095,2090,2095,2090,1094
20230804,123800,1474728857,2095,2095,2095,2095,305
20230804,123700,1474089882,2095,2095,2095,2095,204
20230804,123600,1473662502,2095,2090,2095,2090,590
20230804,123500,1472428902,2090,2095,2095,2090,4391
20230804,123400,1463238892,2100,2100,2100,2100,2965
20230804,123300,1457012392,2100,2100,2100,2100,266
20230804,123200,1456453792,2100,2105,2105,2100,112
20230804,123100,1456218297,2110,2105,2110,2105,1534
20230804,123000,1452989222,2105,2105,2105,2105,1031
20230804,122900,1450818967,2105,2105,2105,2105,43
20230804,122800,1450728452,2110,2105,2110,2105,873
20230804,122700,1448889787,2110,2100,2110,2100,1733
20230804,122600,1445246937,2100,2100,2100,2100,1542
20230804,122500,1442008737,2100,2100,2100,2100,61
20230804,122400,1441880637,2100,2100,2100,2100,1719
20230804,122300,1438270737,2100,2105,2105,2100,1280
20230804,122200,1435581807,2105,2105,2105,2105,28
20230804,122100,1435522867,2105,2105,2105,2105,192
20230804,122000,1435118707,2105,2110,2120,2105,2802
20230804,121900,1429218152,2105,2105,2105,2105,0
20230804,121800,1429218152,2105,2115,2115,2105,5085
20230804,121700,1418511277,2115,2115,2115,2110,17016
20230804,121600,1382601617,2115,2115,2115,2115,152
20230804,121500,1382280137,2115,2115,2115,2115,192
20230804,121400,1381874057,2115,2120,2120,2115,2659
20230804,121300,1376246682,2120,2120,2120,2120,3266
20230804,121200,1369322762,2125,2130,2130,2125,3600
20230804,121100,1361663472,2130,2130,2135,2130,186
20230804,121000,1361267222,2130,2130,2130,2130,45
20230804,120900,1361171372,2135,2135,2135,2135,49
20230804,120800,1361066757,2135,2135,2135,2135,1056
20230804,120700,1358812197,2135,2135,2135,2135,1500
20230804,120600,1355609697,2125,2125,2125,2125,192
20230804,120500,1355201697,2125,2145,2145,2125,1253
20230804,120400,1352526607,2145,2130,2145,2130,3925
20230804,120300,1344122192,2135,2130,2135,2125,406
20230804,120200,1343257272,2130,2135,2135,2130,547
20230804,120100,1342089647,2135,2135,2135,2135,400
20230804,120000,1341235647,2130,2130,2130,2130,322
20230804,115900,1340549787,2125,2125,2125,2125,0
20230804,115800,1340549787,2125,2145,2150,2125,2535
20230804,115700,1335112712,2150,2140,2150,2140,7632
20230804,115600,1318728177,2140,2130,2140,2130,4288
20230804,115500,1309553147,2135,2125,2135,2125,3623
20230804,115400,1301824757,2120,2115,2120,2115,10000
20230804,115300,1280634722,2115,2115,2115,2115,257
20230804,115200,1280091167,2115,2115,2115,2115,0
20230804,115100,1280091167,2115,2105,2115,2105,349
20230804,115000,1279354952,2105,2115,2115,2105,2527
20230804,114900,1274027207,2115,2115,2120,2115,4074
20230804,114800,1265410687,2115,2110,2115,2110,327
20230804,114700,1264720702,2110,2110,2110,2110,299
20230804,114600,1264089812,2110,2110,2110,2110,62
20230804,114500,1263958992,2110,2110,2110,2110,192
20230804,114400,1263553872,2110,2115,2115,2110,181
20230804,114300,1263171937,2115,2110,2115,2110,1318
20230804,114200,1260390787,2115,2115,2115,2115,272
20230804,114100,1259815507,2115,2115,2115,2115,4001
20230804,114000,1251353392,2115,2115,2115,2115,67
20230804,113900,1251211687,2110,2110,2110,2110,192
20230804,113800,1250806567,2110,2115,2115,2110,1205
20230804,113700,1248263042,2115,2115,2115,2115,193
20230804,113600,1247854847,2115,2115,2115,2115,303
20230804,113500,1247214002,2115,2120,2120,2115,2
20230804,113400,1247209767,2120,2120,2125,2120,1400
20230804,113300,1244235362,2120,2120,2125,2120,2459
20230804,113200,1239022122,2120,2120,2125,2120,252
20230804,113100,1238487707,2125,2125,2125,2125,595
20230804,113000,1237223332,2125,2125,2125,2125,1737
20230804,112900,1233532207,2125,2120,2125,2120,1347
20230804,112800,1230671567,2120,2120,2120,2120,0
20230804,112700,1230671567,2120,2120,2120,2120,373
20230804,112600,1229880807,2120,2120,2120,2120,72
20230804,112500,1229728167,2115,2120,2120,2115,600
20230804,112400,1228459162,2115,2115,2120,2115,677
20230804,112300,1227027297,2115,2115,2115,2115,3907
20230804,112200,1218763992,2115,2115,2115,2115,74
20230804,112100,1218607482,2115,2120,2120,2115,2517
20230804,112000,1213272092,2120,2120,2120,2120,402
20230804,111900,1212419852,2120,2125,2125,2120,1741
20230804,111800,1208721187,2130,2135,2135,2130,378
20230804,111700,1207915647,2140,2140,2140,2140,180
20230804,111600,1207530447,2140,2140,2140,2135,9064
20230804,111500,1188136552,2140,2125,2140,2125,1519
20230804,111400,1184892947,2130,2130,2130,2130,569
20230804,111300,1183680977,2120,2120,2120,2120,300
20230804,111200,1183044977,2120,2120,2120,2115,256
20230804,111100,1182502562,2120,2120,2120,2120,2651
20230804,111000,1176882442,2120,2110,2120,2110,3407
20230804,110900,1169693662,2105,2105,2105,2100,9344
20230804,110800,1150060037,2105,2110,2110,2105,3489
20230804,110700,1142712992,2110,2115,2115,2110,1676
20230804,110600,1139172407,2115,2115,2115,2115,50
20230804,110500,1139066657,2120,2120,2125,2120,225
20230804,110400,1138588607,2110,2120,2120,2110,2716
20230804,110300,1132844202,2125,2125,2125,2120,273
20230804,110200,1132265422,2120,2125,2130,2120,3769
20230804,110100,1124267297,2125,2125,2125,2120,2201
20230804,110000,1119600172,2120,2115,2120,2110,371
20230804,105900,1118815567,2110,2105,2120,2105,1843
20230804,105800,1114911657,2105,2130,2130,2105,14343
20230804,105700,1084631412,2135,2135,2135,2130,163
20230804,105600,1084283532,2135,2130,2135,2115,797
20230804,105500,1082589972,2130,2130,2140,2130,4001
20230804,105400,1074058972,2130,2130,2130,2130,129
20230804,105300,1073784202,2140,2140,2140,2135,5339
20230804,105200,1062359042,2140,2145,2145,2140,3745
20230804,105100,1054327387,2145,2130,2155,2130,16037
20230804,105000,1019941112,2130,2110,2135,2110,6301
20230804,104900,1006525517,2110,2125,2125,2110,6172
20230804,104800,993463857,2125,2120,2130,2120,663
20230804,104700,992053872,2115,2115,2115,2115,100
20230804,104600,991842372,2115,2130,2130,2105,14787
20230804,104500,960586827,2130,2120,2130,2120,4830
20230804,104400,950341742,2120,2125,2130,2120,6998
20230804,104300,935482732,2130,2135,2135,2130,5494
20230804,104200,923780262,2130,2140,2140,2130,1465
20230804,104100,920652587,2140,2135,2140,2135,2769
20230804,104000,914730702,2135,2135,2140,2135,1233
20230804,103900,912097172,2135,2135,2135,2130,1641
20230804,103800,908594107,2135,2145,2145,2135,1104
20230804,103700,906235067,2145,2135,2145,2135,2010
20230804,103600,901933057,2135,2135,2135,2135,614
20230804,103500,900622167,2135,2135,2135,2130,2314
20230804,103400,895682022,2135,2140,2140,2135,6858
20230804,103300,881028882,2145,2145,2145,2145,3766
20230804,103200,872950812,2150,2140,2155,2140,10551
20230804,103100,850276392,2135,2125,2135,2125,2558
20230804,103000,844817602,2120,2135,2135,2120,17174
20230804,102900,808239262,2135,2145,2150,2135,23799
20230804,102800,757265397,2140,2145,2150,2135,8221
20230804,102700,739667207,2145,2160,2160,2140,20193
20230804,102600,696285527,2160,2140,2160,2140,25306
20230804,102500,641884322,2140,2140,2140,2135,7083
20230804,102400,626731957,2140,2140,2140,2135,4917
20230804,102300,616212607,2140,2135,2140,2135,3218
20230804,102200,609338952,2135,2130,2140,2130,15048
20230804,102100,577213432,2130,2135,2140,2130,14431
20230804,102000,546394622,2130,2115,2135,2115,17368
20230804,101900,509518172,2115,2115,2115,2100,16598
20230804,101800,474531002,2115,2080,2115,2080,17111
20230804,101700,438518282,2080,2080,2080,2080,0
20230804,101600,438518282,2080,2080,2080,2080,76
20230804,101500,438360202,2095,2085,2095,2085,1000
20230804,101400,436271097,2085,2095,2095,2085,3498
20230804,101300,428960927,2095,2095,2095,2090,2002
20230804,101200,424767237,2095,2090,2095,2090,5767
20230804,101100,412689197,2095,2085,2095,2085,8463
20230804,101000,395019502,2080,2080,2080,2080,20
20230804,100900,394977902,2085,2080,2085,2080,2237
20230804,100800,390314932,2080,2085,2090,2080,2000
20230804,100700,386144932,2085,2085,2085,2085,887
20230804,100600,384295537,2085,2080,2085,2080,2940
20230804,100500,378165997,2085,2075,2085,2075,221
20230804,100400,377707412,2080,2085,2085,2080,958
20230804,100300,375714057,2085,2085,2085,2085,10
20230804,100200,375693207,2085,2080,2085,2080,706
20230804,100100,374221447,2085,2065,2085,2065,9361
20230804,100000,354774272,2065,2050,2065,2050,1279
20230804,095900,352150307,2050,2055,2065,2050,2911
20230804,095800,346178027,2055,2060,2060,2055,3504
20230804,095700,338977147,2060,2060,2060,2060,610
20230804,095600,337720547,2060,2060,2060,2060,1
20230804,095500,337718487,2055,2060,2060,2055,1054
20230804,095400,335548877,2060,2065,2065,2060,2557
20230804,095300,330278127,2075,2075,2075,2075,27
20230804,095200,330222102,2075,2065,2075,2065,8
20230804,095100,330205572,2070,2065,2070,2065,801
20230804,095000,328549007,2065,2065,2065,2065,1
20230804,094900,328546942,2065,2065,2065,2065,1
20230804,094800,328544877,2060,2065,2065,2060,1647
20230804,094700,325151117,2065,2065,2070,2065,6794
20230804,094600,311118007,2070,2070,2070,2070,3
20230804,094500,311111797,2070,2070,2070,2065,1841
20230804,094400,307301212,2070,2065,2070,2065,615
20230804,094300,306028302,2065,2075,2075,2065,556
20230804,094200,304874877,2075,2065,2075,2065,222
20230804,094100,304416272,2065,2065,2065,2065,404
20230804,094000,303582012,2065,2075,2075,2065,2011
20230804,093900,299409197,2065,2075,2075,2065,924
20230804,093800,297495922,2075,2060,2075,2060,6611
20230804,093700,283845297,2060,2055,2060,2055,1993
20230804,093600,279748132,2055,2045,2055,2035,3067
20230804,093500,273496672,2055,2050,2055,2045,1131
20230804,093400,271183042,2050,2055,2055,2050,31
20230804,093300,271119477,2050,2050,2055,2050,444
20230804,093200,270209242,2050,2060,2060,2050,1141
20230804,093100,267870117,2060,2060,2060,2055,212
20230804,093000,267433417,2060,2060,2060,2060,11
20230804,092900,267410757,2060,2060,2060,2060,4
20230804,092800,267402517,2060,2055,2060,2050,1917
20230804,092700,263468437,2060,2065,2065,2060,204
20230804,092600,263048187,2065,2055,2065,2050,1821
20230804,092500,259311062,2070,2060,2070,2060,3695
20230804,092400,251698492,2060,2070,2070,2060,3964
20230804,092300,243532642,2075,2070,2075,2050,3276
20230804,092200,236780217,2065,2055,2065,2055,5977
20230804,092100,224466147,2055,2040,2055,2040,193
20230804,092000,224072412,2040,2045,2050,2040,7430
20230804,091900,208852147,2045,2050,2050,2035,303
20230804,091800,208234597,2050,2040,2050,2035,3676
20230804,091700,200751662,2040,2050,2050,2040,11
20230804,091600,200729212,2055,2055,2070,2050,2554
20230804,091500,195488482,2055,2070,2070,2055,497
20230804,091400,194464042,2070,2070,2070,2070,1
20230804,091300,194461972,2060,2060,2075,2055,1177
20230804,091200,192038092,2065,2080,2080,2065,5067
20230804,091100,181574507,2085,2085,2085,2085,629
20230804,091000,180263042,2085,2090,2090,2065,1023
20230804,090900,178126862,2090,2055,2090,2055,11675
20230804,090800,153932612,2055,2040,2055,2035,26423
20230804,090700,99902302,2050,2050,2050,2050,3044
20230804,090600,93662102,2050,2045,2055,2045,2288
20230804,090500,88973002,2045,2010,2045,2010,12800
20230804,090400,62939082,2010,2010,2035,2005,3727
20230804,090300,55449387,2035,2000,2035,2000,499
20230804,090200,54444142,2015,2040,2040,2000,2893
20230804,090100,48654342,2040,2045,2045,2040,2512
20230804,090000,43518552,2050,2000,2050,1999,21755