stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,354675185,2440,2440,2440,2440,436
20230804,185000,354675185,2440,2440,2440,2440,0
20230804,184900,354675185,2440,2440,2440,2440,0
20230804,184800,354675185,2440,2440,2440,2440,0
20230804,184700,354675185,2440,2440,2440,2440,0
20230804,184600,354675185,2440,2440,2440,2440,0
20230804,184500,354675185,2440,2440,2440,2440,0
20230804,184400,354675185,2440,2440,2440,2440,0
20230804,184300,354675185,2440,2440,2440,2440,0
20230804,184200,354675185,2440,2440,2440,2440,0
20230804,184100,354675185,2440,2440,2440,2440,0
20230804,184000,354675185,2440,2440,2440,2440,0
20230804,183900,354675185,2440,2440,2440,2440,0
20230804,183800,354675185,2440,2440,2440,2440,0
20230804,183700,354675185,2440,2440,2440,2440,0
20230804,183600,354675185,2440,2440,2440,2440,0
20230804,183500,354675185,2440,2440,2440,2440,0
20230804,183400,354675185,2440,2440,2440,2440,0
20230804,183300,354675185,2440,2440,2440,2440,0
20230804,183200,354675185,2440,2440,2440,2440,0
20230804,183100,354675185,2440,2440,2440,2440,0
20230804,183000,354675185,2440,2440,2440,2440,0
20230804,182900,354675185,2440,2440,2440,2440,0
20230804,182800,354675185,2440,2440,2440,2440,0
20230804,182700,354675185,2440,2440,2440,2440,0
20230804,182600,354675185,2440,2440,2440,2440,0
20230804,182500,354675185,2440,2440,2440,2440,0
20230804,182400,354675185,2440,2440,2440,2440,0
20230804,182300,354675185,2440,2440,2440,2440,0
20230804,182200,354675185,2440,2440,2440,2440,0
20230804,182100,354675185,2440,2440,2440,2440,436
20230804,182000,354675185,2440,2440,2440,2440,0
20230804,181900,354675185,2440,2440,2440,2440,0
20230804,181800,354675185,2440,2440,2440,2440,0
20230804,181700,354675185,2440,2440,2440,2440,0
20230804,181600,354675185,2440,2440,2440,2440,0
20230804,181500,354675185,2440,2440,2440,2440,0
20230804,181400,354675185,2440,2440,2440,2440,0
20230804,181300,354675185,2440,2440,2440,2440,0
20230804,181200,354675185,2440,2440,2440,2440,0
20230804,181100,354675185,2440,2440,2440,2440,0
20230804,181000,354675185,2440,2440,2440,2440,0
20230804,180900,354675185,2440,2440,2440,2440,0
20230804,180800,354675185,2440,2440,2440,2440,0
20230804,180700,354675185,2440,2440,2440,2440,0
20230804,180600,354675185,2440,2440,2440,2440,0
20230804,180500,354675185,2440,2440,2440,2440,0
20230804,180400,354675185,2440,2440,2440,2440,0
20230804,180300,354675185,2440,2440,2440,2440,0
20230804,180200,354675185,2440,2440,2440,2440,0
20230804,180100,354675185,2440,2440,2440,2440,0
20230804,180000,354675185,2440,2440,2440,2440,0
20230804,175900,354675185,2440,2440,2440,2440,0
20230804,175800,354675185,2440,2440,2440,2440,0
20230804,175700,354675185,2440,2440,2440,2440,0
20230804,175600,354675185,2440,2440,2440,2440,0
20230804,175500,354675185,2440,2440,2440,2440,0
20230804,175400,354675185,2440,2440,2440,2440,0
20230804,175300,354675185,2440,2440,2440,2440,0
20230804,175200,354675185,2440,2440,2440,2440,0
20230804,175100,354675185,2440,2440,2440,2440,436
20230804,175000,354675185,2440,2440,2440,2440,0
20230804,174900,354675185,2440,2440,2440,2440,0
20230804,174800,354675185,2440,2440,2440,2440,0
20230804,174700,354675185,2440,2440,2440,2440,0
20230804,174600,354675185,2440,2440,2440,2440,0
20230804,174500,354675185,2440,2440,2440,2440,0
20230804,174400,354675185,2440,2440,2440,2440,0
20230804,174300,354675185,2440,2440,2440,2440,0
20230804,174200,354675185,2440,2440,2440,2440,0
20230804,174100,354675185,2440,2440,2440,2440,0
20230804,174000,354675185,2440,2440,2440,2440,0
20230804,173900,354675185,2440,2440,2440,2440,0
20230804,173800,354675185,2440,2440,2440,2440,0
20230804,173700,354675185,2440,2440,2440,2440,0
20230804,173600,354675185,2440,2440,2440,2440,0
20230804,173500,354675185,2440,2440,2440,2440,0
20230804,173400,354675185,2440,2440,2440,2440,0
20230804,173300,354675185,2440,2440,2440,2440,0
20230804,173200,354675185,2440,2440,2440,2440,0
20230804,173100,354675185,2440,2440,2440,2440,0
20230804,173000,354675185,2440,2440,2440,2440,0
20230804,172900,354675185,2440,2440,2440,2440,0
20230804,172800,354675185,2440,2440,2440,2440,0
20230804,172700,354675185,2440,2440,2440,2440,0
20230804,172600,354675185,2440,2440,2440,2440,0
20230804,172500,354675185,2440,2440,2440,2440,0
20230804,172400,354675185,2440,2440,2440,2440,0
20230804,172300,354675185,2440,2440,2440,2440,0
20230804,172200,354675185,2440,2440,2440,2440,0
20230804,172100,354675185,2440,2440,2440,2440,436
20230804,172000,354675185,2440,2440,2440,2440,0
20230804,171900,354675185,2440,2440,2440,2440,0
20230804,171800,354675185,2440,2440,2440,2440,0
20230804,171700,354675185,2440,2440,2440,2440,0
20230804,171600,354675185,2440,2440,2440,2440,0
20230804,171500,354675185,2440,2440,2440,2440,0
20230804,171400,354675185,2440,2440,2440,2440,0
20230804,171300,354675185,2440,2440,2440,2440,0
20230804,171200,354675185,2440,2440,2440,2440,0
20230804,171100,354675185,2440,2440,2440,2440,0
20230804,171000,354675185,2440,2440,2440,2440,0
20230804,170900,354675185,2440,2440,2440,2440,0
20230804,170800,354675185,2440,2440,2440,2440,0
20230804,170700,354675185,2440,2440,2440,2440,0
20230804,170600,354675185,2440,2440,2440,2440,0
20230804,170500,354675185,2440,2440,2440,2440,0
20230804,170400,354675185,2440,2440,2440,2440,0
20230804,170300,354675185,2440,2440,2440,2440,0
20230804,170200,354675185,2440,2440,2440,2440,0
20230804,170100,354675185,2440,2440,2440,2440,0
20230804,170000,354675185,2440,2440,2440,2440,0
20230804,165900,354675185,2440,2440,2440,2440,0
20230804,165800,354675185,2440,2440,2440,2440,0
20230804,165700,354675185,2440,2440,2440,2440,0
20230804,165600,354675185,2440,2440,2440,2440,0
20230804,165500,354675185,2440,2440,2440,2440,0
20230804,165400,354675185,2440,2440,2440,2440,0
20230804,165300,354675185,2440,2440,2440,2440,0
20230804,165200,354675185,2440,2440,2440,2440,0
20230804,165100,354675185,2440,2440,2440,2440,436
20230804,165000,354675185,2440,2440,2440,2440,0
20230804,164900,354675185,2440,2440,2440,2440,0
20230804,164800,354675185,2440,2440,2440,2440,0
20230804,164700,354675185,2440,2440,2440,2440,0
20230804,164600,354675185,2440,2440,2440,2440,0
20230804,164500,354675185,2440,2440,2440,2440,0
20230804,164400,354675185,2440,2440,2440,2440,0
20230804,164300,354675185,2440,2440,2440,2440,0
20230804,164200,354675185,2440,2440,2440,2440,0
20230804,164100,354675185,2440,2440,2440,2440,0
20230804,164000,354675185,2440,2440,2440,2440,0
20230804,163900,354675185,2440,2440,2440,2440,0
20230804,163800,354675185,2440,2440,2440,2440,0
20230804,163700,354675185,2440,2440,2440,2440,0
20230804,163600,354675185,2440,2440,2440,2440,0
20230804,163500,354675185,2440,2440,2440,2440,0
20230804,163400,354675185,2440,2440,2440,2440,0
20230804,163300,354675185,2440,2440,2440,2440,0
20230804,163200,354675185,2440,2440,2440,2440,0
20230804,163100,354675185,2440,2440,2440,2440,0
20230804,163000,354675185,2440,2440,2440,2440,0
20230804,162900,354675185,2440,2440,2440,2440,0
20230804,162800,354675185,2440,2440,2440,2440,0
20230804,162700,354675185,2440,2440,2440,2440,0
20230804,162600,354675185,2440,2440,2440,2440,0
20230804,162500,354675185,2440,2440,2440,2440,0
20230804,162400,354675185,2440,2440,2440,2440,0
20230804,162300,354675185,2440,2440,2440,2440,0
20230804,162200,354675185,2440,2440,2440,2440,0
20230804,162100,354675185,2440,2440,2440,2440,436
20230804,162000,354675185,2440,2440,2440,2440,0
20230804,161900,354675185,2440,2440,2440,2440,0
20230804,161800,354675185,2440,2440,2440,2440,0
20230804,161700,354675185,2440,2440,2440,2440,0
20230804,161600,354675185,2440,2440,2440,2440,0
20230804,161500,354675185,2440,2440,2440,2440,0
20230804,161400,354675185,2440,2440,2440,2440,0
20230804,161300,354675185,2440,2440,2440,2440,0
20230804,161200,354675185,2440,2440,2440,2440,0
20230804,161100,354675185,2440,2440,2440,2440,0
20230804,161000,354675185,2440,2440,2440,2440,0
20230804,160900,354675185,2440,2440,2440,2440,0
20230804,160800,354675185,2440,2440,2440,2440,0
20230804,160700,354675185,2440,2440,2440,2440,0
20230804,160600,354675185,2440,2440,2440,2440,0
20230804,160500,354675185,2440,2440,2440,2440,0
20230804,160400,354675185,2440,2440,2440,2440,0
20230804,160300,354675185,2440,2440,2440,2440,0
20230804,160200,354675185,2440,2440,2440,2440,0
20230804,160100,354675185,2440,2440,2440,2440,0
20230804,160000,354675185,2440,2440,2440,2440,0
20230804,155900,354675185,2440,2440,2440,2440,0
20230804,155800,354675185,2440,2440,2440,2440,0
20230804,155700,354675185,2440,2440,2440,2440,0
20230804,155600,354675185,2440,2440,2440,2440,0
20230804,155500,354675185,2440,2440,2440,2440,0
20230804,155400,354675185,2440,2440,2440,2440,0
20230804,155300,354675185,2440,2440,2440,2440,0
20230804,155200,354675185,2440,2440,2440,2440,0
20230804,155100,354675185,2440,2440,2440,2440,436
20230804,155000,354675185,2440,2440,2440,2440,0
20230804,154900,354675185,2440,2440,2440,2440,0
20230804,154800,354675185,2440,2440,2440,2440,0
20230804,154700,354675185,2440,2440,2440,2440,0
20230804,154600,354675185,2440,2440,2440,2440,0
20230804,154500,354675185,2440,2440,2440,2440,0
20230804,154400,354675185,2440,2440,2440,2440,0
20230804,154300,354675185,2440,2440,2440,2440,0
20230804,154200,354675185,2440,2440,2440,2440,0
20230804,154100,354675185,2440,2440,2440,2440,0
20230804,154000,354675185,2440,2440,2440,2440,0
20230804,153900,354675185,2440,2440,2440,2440,0
20230804,153800,354675185,2440,2440,2440,2440,0
20230804,153700,354675185,2440,2440,2440,2440,0
20230804,153600,354675185,2440,2440,2440,2440,0
20230804,153500,354675185,2440,2440,2440,2440,0
20230804,153400,354675185,2440,2440,2440,2440,0
20230804,153300,354675185,2440,2440,2440,2440,0
20230804,153200,354675185,2440,2440,2440,2440,0
20230804,153100,354675185,2440,2440,2440,2440,0
20230804,153000,354675185,2440,2440,2440,2440,436
20230804,152900,353611345,2440,2440,2440,2440,0
20230804,152800,353611345,2440,2440,2440,2440,0
20230804,152700,353611345,2440,2440,2440,2440,0
20230804,152600,353611345,2440,2440,2440,2440,0
20230804,152500,353611345,2440,2440,2440,2440,0
20230804,152400,353611345,2440,2440,2440,2440,0
20230804,152300,353611345,2440,2440,2440,2440,0
20230804,152200,353611345,2440,2440,2440,2440,0
20230804,152100,353611345,2440,2440,2440,2440,0
20230804,152000,353611345,2440,2440,2440,2440,0
20230804,151900,353611345,2440,2440,2440,2440,174
20230804,151800,353186785,2440,2440,2440,2440,68
20230804,151700,353020865,2440,2440,2440,2440,4
20230804,151600,353011105,2435,2425,2435,2425,3313
20230804,151500,344946970,2435,2430,2435,2430,1520
20230804,151400,341246205,2430,2430,2430,2430,9
20230804,151300,341224335,2430,2430,2430,2430,511
20230804,151200,339982605,2430,2430,2430,2430,500
20230804,151100,338767605,2430,2430,2430,2430,400
20230804,151000,337795605,2430,2430,2430,2430,200
20230804,150900,337309605,2430,2430,2430,2430,0
20230804,150800,337309605,2430,2430,2430,2430,1
20230804,150700,337307175,2430,2430,2430,2430,1
20230804,150600,337304745,2430,2430,2430,2430,0
20230804,150500,337304745,2430,2430,2430,2430,0
20230804,150400,337304745,2430,2430,2430,2430,0
20230804,150300,337304745,2430,2430,2430,2430,0
20230804,150200,337304745,2430,2430,2430,2430,1
20230804,150100,337302315,2430,2430,2430,2430,0
20230804,150000,337302315,2430,2430,2430,2430,4
20230804,145900,337292595,2430,2430,2430,2430,10
20230804,145800,337268295,2430,2430,2430,2430,100
20230804,145700,337025295,2430,2435,2435,2430,171
20230804,145600,336608940,2430,2430,2430,2430,0
20230804,145500,336608940,2430,2430,2430,2430,0
20230804,145400,336608940,2430,2430,2430,2430,0
20230804,145300,336608940,2430,2430,2430,2430,0
20230804,145200,336608940,2430,2430,2430,2430,0
20230804,145100,336608940,2430,2430,2430,2430,0
20230804,145000,336608940,2430,2430,2430,2430,0
20230804,144900,336608940,2430,2430,2430,2430,1
20230804,144800,336606510,2430,2430,2430,2430,0
20230804,144700,336606510,2430,2430,2430,2430,0
20230804,144600,336606510,2430,2430,2430,2430,5
20230804,144500,336594360,2430,2430,2430,2430,2
20230804,144400,336589500,2430,2430,2430,2430,0
20230804,144300,336589500,2430,2430,2430,2430,105
20230804,144200,336334350,2430,2430,2430,2430,692
20230804,144100,334652790,2425,2425,2425,2425,0
20230804,144000,334652790,2425,2425,2425,2425,0
20230804,143900,334652790,2425,2425,2425,2425,7
20230804,143800,334635815,2425,2425,2425,2425,0
20230804,143700,334635815,2425,2425,2425,2425,666
20230804,143600,333020765,2420,2420,2420,2420,0
20230804,143500,333020765,2420,2420,2420,2420,0
20230804,143400,333020765,2420,2420,2420,2420,332
20230804,143300,332217325,2420,2420,2420,2420,101
20230804,143200,331972905,2420,2420,2420,2420,0
20230804,143100,331972905,2420,2420,2420,2420,2
20230804,143000,331968065,2420,2420,2420,2420,0
20230804,142900,331968065,2420,2420,2420,2420,200
20230804,142800,331484065,2420,2420,2420,2420,0
20230804,142700,331484065,2420,2420,2420,2420,373
20230804,142600,330581405,2425,2425,2425,2425,0
20230804,142500,330581405,2425,2425,2425,2425,0
20230804,142400,330581405,2425,2425,2425,2425,0
20230804,142300,330581405,2425,2425,2425,2425,0
20230804,142200,330581405,2425,2425,2425,2425,3
20230804,142100,330574130,2420,2420,2420,2420,947
20230804,142000,328282390,2420,2420,2420,2420,500
20230804,141900,327072390,2420,2420,2420,2420,0
20230804,141800,327072390,2420,2420,2420,2420,170
20230804,141700,326660990,2415,2415,2415,2415,0
20230804,141600,326660990,2415,2415,2415,2415,0
20230804,141500,326660990,2415,2415,2415,2415,0
20230804,141400,326660990,2415,2415,2415,2415,0
20230804,141300,326660990,2415,2415,2415,2415,0
20230804,141200,326660990,2415,2415,2415,2415,0
20230804,141100,326660990,2415,2415,2415,2415,987
20230804,141000,324277385,2415,2415,2415,2415,0
20230804,140900,324277385,2415,2415,2415,2415,1058
20230804,140800,321722315,2420,2420,2420,2420,0
20230804,140700,321722315,2420,2420,2420,2420,0
20230804,140600,321722315,2420,2420,2420,2420,0
20230804,140500,321722315,2420,2420,2420,2420,0
20230804,140400,321722315,2420,2420,2420,2420,0
20230804,140300,321722315,2420,2420,2420,2420,0
20230804,140200,321722315,2420,2420,2420,2420,0
20230804,140100,321722315,2420,2420,2420,2420,0
20230804,140000,321722315,2420,2420,2420,2420,0
20230804,135900,321722315,2420,2420,2420,2420,43
20230804,135800,321618255,2420,2420,2420,2420,0
20230804,135700,321618255,2420,2420,2420,2420,0
20230804,135600,321618255,2420,2420,2420,2420,1
20230804,135500,321615835,2415,2415,2415,2415,0
20230804,135400,321615835,2415,2415,2415,2415,0
20230804,135300,321615835,2415,2415,2415,2415,0
20230804,135200,321615835,2415,2415,2415,2415,0
20230804,135100,321615835,2415,2415,2415,2415,0
20230804,135000,321615835,2415,2415,2415,2415,0
20230804,134900,321615835,2415,2415,2415,2415,0
20230804,134800,321615835,2415,2415,2415,2415,210
20230804,134700,321108685,2420,2420,2420,2420,0
20230804,134600,321108685,2420,2420,2420,2420,0
20230804,134500,321108685,2420,2420,2420,2420,0
20230804,134400,321108685,2420,2420,2420,2420,3
20230804,134300,321101425,2420,2420,2420,2420,1
20230804,134200,321099005,2415,2415,2415,2415,0
20230804,134100,321099005,2415,2415,2415,2415,0
20230804,134000,321099005,2415,2415,2415,2415,0
20230804,133900,321099005,2415,2415,2415,2415,0
20230804,133800,321099005,2415,2415,2415,2415,733
20230804,133700,319328810,2420,2420,2420,2420,0
20230804,133600,319328810,2420,2420,2420,2420,0
20230804,133500,319328810,2420,2420,2420,2420,99
20230804,133400,319089230,2420,2420,2420,2420,0
20230804,133300,319089230,2420,2420,2420,2420,5
20230804,133200,319077130,2420,2420,2420,2420,38
20230804,133100,318985170,2420,2420,2420,2420,6
20230804,133000,318970650,2420,2420,2420,2420,174
20230804,132900,318549570,2420,2420,2420,2420,464
20230804,132800,317426690,2425,2425,2425,2425,0
20230804,132700,317426690,2425,2425,2425,2425,0
20230804,132600,317426690,2425,2425,2425,2425,0
20230804,132500,317426690,2425,2425,2425,2425,0
20230804,132400,317426690,2425,2425,2425,2425,100
20230804,132300,317184190,2425,2425,2425,2425,0
20230804,132200,317184190,2425,2425,2425,2425,100
20230804,132100,316941690,2425,2425,2425,2425,50
20230804,132000,316820440,2425,2425,2425,2425,50
20230804,131900,316699190,2420,2420,2420,2420,183
20230804,131800,316256330,2420,2420,2420,2420,61
20230804,131700,316108710,2420,2420,2420,2420,2799
20230804,131600,309335130,2420,2420,2420,2420,0
20230804,131500,309335130,2420,2420,2420,2420,0
20230804,131400,309335130,2420,2420,2420,2420,2
20230804,131300,309330290,2420,2420,2420,2420,4
20230804,131200,309320610,2420,2420,2420,2420,0
20230804,131100,309320610,2420,2420,2420,2420,0
20230804,131000,309320610,2420,2420,2420,2420,0
20230804,130900,309320610,2420,2420,2420,2420,0
20230804,130800,309320610,2420,2420,2420,2420,0
20230804,130700,309320610,2420,2420,2420,2420,0
20230804,130600,309320610,2420,2420,2420,2420,0
20230804,130500,309320610,2420,2420,2420,2420,0
20230804,130400,309320610,2420,2420,2420,2420,0
20230804,130300,309320610,2420,2420,2420,2420,0
20230804,130200,309320610,2420,2420,2420,2420,0
20230804,130100,309320610,2420,2420,2420,2420,0
20230804,130000,309320610,2420,2420,2420,2420,1
20230804,125900,309318190,2420,2420,2420,2420,0
20230804,125800,309318190,2420,2415,2420,2415,2
20230804,125700,309313355,2420,2415,2420,2415,8
20230804,125600,309294005,2420,2420,2420,2420,22
20230804,125500,309240765,2420,2420,2420,2420,22
20230804,125400,309187525,2420,2420,2420,2420,50
20230804,125300,309066525,2420,2420,2420,2420,5
20230804,125200,309054425,2415,2415,2415,2415,0
20230804,125100,309054425,2415,2415,2415,2415,0
20230804,125000,309054425,2415,2415,2415,2415,0
20230804,124900,309054425,2415,2415,2420,2415,106
20230804,124800,308798405,2420,2420,2420,2420,6
20230804,124700,308783885,2420,2420,2420,2420,1
20230804,124600,308781465,2415,2415,2415,2415,0
20230804,124500,308781465,2415,2410,2415,2410,1220
20230804,124400,305836210,2405,2405,2405,2405,40
20230804,124300,305740010,2405,2405,2405,2400,2581
20230804,124200,299539135,2410,2410,2410,2410,102
20230804,124100,299293315,2415,2415,2415,2415,0
20230804,124000,299293315,2415,2415,2415,2415,0
20230804,123900,299293315,2415,2415,2415,2415,476
20230804,123800,298143775,2415,2415,2415,2415,235
20230804,123700,297576250,2415,2405,2415,2405,12
20230804,123600,297547280,2415,2415,2415,2415,0
20230804,123500,297547280,2415,2420,2420,2400,11395
20230804,123400,270120640,2420,2420,2420,2420,704
20230804,123300,268416960,2425,2425,2425,2425,3
20230804,123200,268409685,2420,2420,2420,2420,0
20230804,123100,268409685,2420,2420,2420,2420,0
20230804,123000,268409685,2420,2420,2420,2420,0
20230804,122900,268409685,2420,2420,2420,2420,0
20230804,122800,268409685,2420,2420,2420,2420,0
20230804,122700,268409685,2420,2420,2420,2420,3
20230804,122600,268402425,2420,2420,2420,2420,3
20230804,122500,268395165,2420,2425,2425,2420,83
20230804,122400,268193905,2425,2425,2425,2425,1
20230804,122300,268191480,2430,2430,2430,2430,1
20230804,122200,268189050,2425,2425,2425,2425,3
20230804,122100,268181775,2425,2425,2425,2425,96
20230804,122000,267948975,2420,2420,2420,2420,8
20230804,121900,267929615,2425,2425,2425,2425,0
20230804,121800,267929615,2425,2425,2425,2425,217
20230804,121700,267403390,2430,2430,2430,2430,0
20230804,121600,267403390,2430,2430,2430,2430,0
20230804,121500,267403390,2430,2430,2430,2430,0
20230804,121400,267403390,2430,2430,2430,2430,1
20230804,121300,267400960,2430,2430,2430,2430,1
20230804,121200,267398530,2430,2430,2430,2430,1
20230804,121100,267396100,2430,2430,2430,2430,0
20230804,121000,267396100,2430,2425,2430,2425,385
20230804,120900,266460975,2430,2430,2430,2430,100
20230804,120800,266217975,2430,2430,2430,2430,0
20230804,120700,266217975,2430,2430,2430,2430,1
20230804,120600,266215545,2425,2425,2425,2425,0
20230804,120500,266215545,2425,2425,2425,2425,388
20230804,120400,265274645,2425,2425,2425,2425,43
20230804,120300,265170370,2425,2425,2425,2425,0
20230804,120200,265170370,2425,2425,2425,2425,0
20230804,120100,265170370,2425,2425,2425,2425,0
20230804,120000,265170370,2425,2425,2425,2425,100
20230804,115900,264927870,2425,2425,2425,2425,0
20230804,115800,264927870,2425,2425,2430,2425,52
20230804,115700,264801685,2425,2425,2425,2425,661
20230804,115600,263198760,2425,2425,2425,2425,0
20230804,115500,263198760,2425,2425,2425,2425,0
20230804,115400,263198760,2425,2425,2425,2425,0
20230804,115300,263198760,2425,2425,2425,2425,0
20230804,115200,263198760,2425,2425,2425,2425,0
20230804,115100,263198760,2425,2425,2425,2425,0
20230804,115000,263198760,2425,2425,2425,2425,6
20230804,114900,263184210,2425,2420,2425,2420,115
20230804,114800,262905375,2405,2405,2405,2405,0
20230804,114700,262905375,2405,2405,2405,2405,0
20230804,114600,262905375,2405,2415,2415,2405,3662
20230804,114500,254088500,2410,2410,2410,2410,0
20230804,114400,254088500,2410,2410,2410,2410,0
20230804,114300,254088500,2410,2410,2410,2410,0
20230804,114200,254088500,2410,2410,2410,2410,0
20230804,114100,254088500,2410,2415,2415,2410,71
20230804,114000,253917295,2420,2415,2420,2415,295
20230804,113900,253203405,2415,2415,2415,2415,1
20230804,113800,253200990,2415,2415,2415,2415,128
20230804,113700,252891870,2410,2410,2410,2410,0
20230804,113600,252891870,2410,2410,2410,2410,0
20230804,113500,252891870,2410,2410,2410,2410,0
20230804,113400,252891870,2410,2415,2415,2410,3836
20230804,113300,243638265,2420,2420,2420,2420,542
20230804,113200,242326625,2420,2415,2420,2415,112
20230804,113100,242055590,2415,2415,2415,2415,0
20230804,113000,242055590,2415,2415,2415,2415,60
20230804,112900,241910690,2415,2415,2415,2415,21
20230804,112800,241859975,2415,2415,2415,2415,150
20230804,112700,241497725,2415,2415,2415,2415,0
20230804,112600,241497725,2415,2415,2415,2415,2887
20230804,112500,234525620,2415,2415,2415,2415,181
20230804,112400,234088505,2420,2420,2420,2420,5
20230804,112300,234076405,2420,2420,2420,2420,152
20230804,112200,233708565,2420,2420,2420,2420,5030
20230804,112100,221535965,2425,2425,2425,2425,150
20230804,112000,221172215,2425,2425,2425,2425,1116
20230804,111900,218465915,2425,2425,2425,2425,183
20230804,111800,218022140,2425,2425,2425,2425,0
20230804,111700,218022140,2425,2425,2425,2425,0
20230804,111600,218022140,2425,2425,2425,2425,330
20230804,111500,217221890,2420,2420,2420,2420,2000
20230804,111400,212381890,2425,2425,2425,2425,500
20230804,111300,211169390,2420,2425,2425,2420,2161
20230804,111200,205938965,2420,2425,2425,2420,1690
20230804,111100,201848415,2430,2430,2430,2430,28
20230804,111000,201780375,2430,2425,2430,2425,733
20230804,110900,199999290,2425,2430,2430,2425,9098
20230804,110800,177919750,2435,2435,2435,2435,0
20230804,110700,177919750,2435,2435,2435,2435,0
20230804,110600,177919750,2435,2435,2435,2435,10
20230804,110500,177895400,2435,2435,2435,2435,0
20230804,110400,177895400,2435,2435,2435,2435,0
20230804,110300,177895400,2435,2435,2435,2435,29
20230804,110200,177824785,2435,2435,2435,2435,545
20230804,110100,176497710,2435,2435,2435,2435,427
20230804,110000,175457965,2430,2430,2430,2430,0
20230804,105900,175457965,2430,2430,2430,2430,0
20230804,105800,175457965,2430,2430,2430,2430,0
20230804,105700,175457965,2430,2430,2430,2430,0
20230804,105600,175457965,2430,2430,2430,2430,0
20230804,105500,175457965,2430,2430,2430,2430,0
20230804,105400,175457965,2430,2430,2430,2430,100
20230804,105300,175214965,2435,2435,2435,2435,46
20230804,105200,175102955,2435,2435,2435,2435,0
20230804,105100,175102955,2435,2435,2435,2435,0
20230804,105000,175102955,2435,2435,2435,2435,16
20230804,104900,175063995,2435,2435,2435,2435,500
20230804,104800,173846495,2435,2435,2435,2435,0
20230804,104700,173846495,2435,2435,2435,2435,1
20230804,104600,173844060,2430,2430,2430,2430,0
20230804,104500,173844060,2430,2430,2430,2430,0
20230804,104400,173844060,2430,2430,2430,2430,0
20230804,104300,173844060,2430,2430,2430,2430,1142
20230804,104200,171069000,2435,2435,2435,2435,71
20230804,104100,170896115,2435,2435,2435,2435,0
20230804,104000,170896115,2435,2435,2435,2435,0
20230804,103900,170896115,2435,2435,2435,2435,0
20230804,103800,170896115,2435,2435,2435,2435,0
20230804,103700,170896115,2435,2435,2435,2435,0
20230804,103600,170896115,2435,2435,2435,2435,0
20230804,103500,170896115,2435,2435,2435,2435,1782
20230804,103400,166556945,2435,2435,2435,2435,0
20230804,103300,166556945,2435,2435,2435,2435,0
20230804,103200,166556945,2435,2435,2435,2435,300
20230804,103100,165826445,2435,2435,2435,2435,7
20230804,103000,165809400,2435,2435,2435,2435,1
20230804,102900,165806965,2430,2430,2430,2430,0
20230804,102800,165806965,2430,2430,2430,2430,0
20230804,102700,165806965,2430,2430,2430,2430,0
20230804,102600,165806965,2430,2430,2430,2430,60
20230804,102500,165661165,2430,2430,2430,2430,0
20230804,102400,165661165,2430,2430,2430,2430,13
20230804,102300,165629575,2425,2430,2430,2425,22
20230804,102200,165576125,2430,2430,2430,2430,9
20230804,102100,165554255,2430,2430,2430,2430,1773
20230804,102000,161245865,2430,2430,2430,2430,22
20230804,101900,161192405,2430,2430,2430,2430,22
20230804,101800,161138945,2435,2435,2435,2435,601
20230804,101700,159675510,2435,2435,2435,2435,0
20230804,101600,159675510,2435,2435,2435,2435,0
20230804,101500,159675510,2435,2435,2435,2435,0
20230804,101400,159675510,2435,2435,2435,2435,5
20230804,101300,159663335,2435,2435,2435,2435,11
20230804,101200,159636550,2435,2435,2435,2435,0
20230804,101100,159636550,2435,2435,2435,2435,710
20230804,101000,157907700,2435,2435,2435,2435,419
20230804,100900,156887435,2435,2435,2435,2435,0
20230804,100800,156887435,2435,2435,2435,2435,0
20230804,100700,156887435,2435,2435,2435,2435,1
20230804,100600,156885000,2435,2435,2435,2435,0
20230804,100500,156885000,2435,2435,2435,2435,0
20230804,100400,156885000,2435,2435,2435,2435,0
20230804,100300,156885000,2435,2425,2435,2425,2
20230804,100200,156880140,2425,2425,2425,2425,10
20230804,100100,156855890,2420,2430,2430,2420,3600
20230804,100000,148143370,2420,2425,2425,2420,5000
20230804,095900,136024635,2425,2425,2425,2425,0
20230804,095800,136024635,2425,2430,2430,2425,1340
20230804,095700,132774615,2435,2435,2435,2435,0
20230804,095600,132774615,2435,2430,2435,2430,15
20230804,095500,132738160,2430,2430,2430,2430,46
20230804,095400,132626380,2430,2430,2430,2430,346
20230804,095300,131785600,2430,2425,2430,2425,914
20230804,095200,129564635,2430,2430,2430,2430,274
20230804,095100,128898815,2430,2435,2435,2430,42
20230804,095000,128796750,2425,2425,2425,2425,0
20230804,094900,128796750,2425,2425,2425,2425,0
20230804,094800,128796750,2425,2425,2425,2425,4324
20230804,094700,118311050,2430,2430,2430,2430,126
20230804,094600,118004870,2435,2430,2435,2430,13
20230804,094500,117973275,2430,2430,2435,2430,52
20230804,094400,117846910,2435,2430,2435,2430,32
20230804,094300,117769130,2430,2430,2430,2430,1789
20230804,094200,113421860,2430,2430,2430,2430,872
20230804,094100,111302900,2430,2430,2430,2430,1313
20230804,094000,108112310,2440,2440,2440,2440,41
20230804,093900,108012270,2440,2435,2440,2435,2
20230804,093800,108007395,2430,2435,2435,2430,1572
20230804,093700,104185075,2435,2440,2440,2435,2393
20230804,093600,98354430,2440,2430,2440,2430,126
20230804,093500,98047170,2440,2440,2440,2440,1
20230804,093400,98044730,2440,2440,2440,2440,1
20230804,093300,98042290,2430,2445,2445,2430,3006
20230804,093200,90729115,2445,2445,2445,2445,543
20230804,093100,89401480,2445,2440,2445,2440,2052
20230804,093000,84394575,2440,2445,2445,2440,418
20230804,092900,83372615,2445,2445,2445,2445,0
20230804,092800,83372615,2445,2445,2445,2445,16
20230804,092700,83333495,2440,2440,2440,2430,3000
20230804,092600,76015465,2445,2445,2445,2445,75
20230804,092500,75832090,2445,2445,2445,2445,346
20230804,092400,74986120,2445,2450,2450,2445,876
20230804,092300,72844270,2450,2445,2450,2445,506
20230804,092200,71607085,2445,2440,2445,2440,366
20230804,092100,70712690,2435,2450,2450,2430,6834
20230804,092000,54050185,2450,2450,2450,2450,13
20230804,091900,54018335,2450,2450,2450,2430,2024
20230804,091800,49075185,2430,2455,2460,2420,16276
20230804,091700,9478420,2460,2465,2465,2460,789
20230804,091600,7535685,2475,2475,2475,2475,0
20230804,091500,7535685,2475,2475,2475,2475,0
20230804,091400,7535685,2475,2475,2475,2475,0
20230804,091300,7535685,2475,2475,2475,2475,450
20230804,091200,6421935,2455,2475,2475,2455,31
20230804,091100,6345750,2470,2470,2470,2470,0
20230804,091000,6345750,2470,2465,2470,2465,12
20230804,090900,6316165,2455,2455,2455,2455,0
20230804,090800,6316165,2455,2470,2470,2455,157
20230804,090700,5930115,2475,2475,2475,2475,0
20230804,090600,5930115,2475,2475,2475,2475,5
20230804,090500,5917740,2455,2470,2470,2455,500
20230804,090400,4687155,2480,2470,2480,2470,1056
20230804,090300,2078435,2485,2485,2485,2485,0
20230804,090200,2078435,2485,2485,2485,2485,0
20230804,090100,2078435,2485,2480,2485,2480,411
20230804,090000,1057160,2470,2470,2470,2470,428