stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193200,494029725,2880,2880,2880,2880,2829
20230802,193100,494029725,2880,2880,2880,2880,0
20230802,193000,494029725,2880,2880,2880,2880,0
20230802,192900,494029725,2880,2880,2880,2880,0
20230802,192800,494029725,2880,2880,2880,2880,0
20230802,192700,494029725,2880,2880,2880,2880,0
20230802,192600,494029725,2880,2880,2880,2880,0
20230802,192500,494029725,2880,2880,2880,2880,0
20230802,192400,494029725,2880,2880,2880,2880,0
20230802,192300,494029725,2880,2880,2880,2880,0
20230802,192200,494029725,2880,2880,2880,2880,0
20230802,192100,494029725,2880,2880,2880,2880,0
20230802,192000,494029725,2880,2880,2880,2880,0
20230802,191900,494029725,2880,2880,2880,2880,0
20230802,191800,494029725,2880,2880,2880,2880,0
20230802,191700,494029725,2880,2880,2880,2880,0
20230802,191600,494029725,2880,2880,2880,2880,0
20230802,191500,494029725,2880,2880,2880,2880,0
20230802,191400,494029725,2880,2880,2880,2880,0
20230802,191300,494029725,2880,2880,2880,2880,0
20230802,191200,494029725,2880,2880,2880,2880,0
20230802,191100,494029725,2880,2880,2880,2880,0
20230802,191000,494029725,2880,2880,2880,2880,0
20230802,190900,494029725,2880,2880,2880,2880,0
20230802,190800,494029725,2880,2880,2880,2880,0
20230802,190700,494029725,2880,2880,2880,2880,0
20230802,190600,494029725,2880,2880,2880,2880,0
20230802,190500,494029725,2880,2880,2880,2880,0
20230802,190400,494029725,2880,2880,2880,2880,0
20230802,190300,494029725,2880,2880,2880,2880,0
20230802,190200,494029725,2880,2880,2880,2880,2829
20230802,190100,494029725,2880,2880,2880,2880,0
20230802,190000,494029725,2880,2880,2880,2880,0
20230802,185900,494029725,2880,2880,2880,2880,0
20230802,185800,494029725,2880,2880,2880,2880,0
20230802,185700,494029725,2880,2880,2880,2880,0
20230802,185600,494029725,2880,2880,2880,2880,0
20230802,185500,494029725,2880,2880,2880,2880,0
20230802,185400,494029725,2880,2880,2880,2880,0
20230802,185300,494029725,2880,2880,2880,2880,0
20230802,185200,494029725,2880,2880,2880,2880,0
20230802,185100,494029725,2880,2880,2880,2880,0
20230802,185000,494029725,2880,2880,2880,2880,0
20230802,184900,494029725,2880,2880,2880,2880,0
20230802,184800,494029725,2880,2880,2880,2880,0
20230802,184700,494029725,2880,2880,2880,2880,0
20230802,184600,494029725,2880,2880,2880,2880,0
20230802,184500,494029725,2880,2880,2880,2880,0
20230802,184400,494029725,2880,2880,2880,2880,0
20230802,184300,494029725,2880,2880,2880,2880,0
20230802,184200,494029725,2880,2880,2880,2880,0
20230802,184100,494029725,2880,2880,2880,2880,0
20230802,184000,494029725,2880,2880,2880,2880,0
20230802,183900,494029725,2880,2880,2880,2880,0
20230802,183800,494029725,2880,2880,2880,2880,0
20230802,183700,494029725,2880,2880,2880,2880,0
20230802,183600,494029725,2880,2880,2880,2880,0
20230802,183500,494029725,2880,2880,2880,2880,0
20230802,183400,494029725,2880,2880,2880,2880,0
20230802,183300,494029725,2880,2880,2880,2880,0
20230802,183200,494029725,2880,2880,2880,2880,2829
20230802,183100,494029725,2880,2880,2880,2880,0
20230802,183000,494029725,2880,2880,2880,2880,0
20230802,182900,494029725,2880,2880,2880,2880,0
20230802,182800,494029725,2880,2880,2880,2880,0
20230802,182700,494029725,2880,2880,2880,2880,0
20230802,182600,494029725,2880,2880,2880,2880,0
20230802,182500,494029725,2880,2880,2880,2880,0
20230802,182400,494029725,2880,2880,2880,2880,0
20230802,182300,494029725,2880,2880,2880,2880,0
20230802,182200,494029725,2880,2880,2880,2880,0
20230802,182100,494029725,2880,2880,2880,2880,0
20230802,182000,494029725,2880,2880,2880,2880,0
20230802,181900,494029725,2880,2880,2880,2880,0
20230802,181800,494029725,2880,2880,2880,2880,0
20230802,181700,494029725,2880,2880,2880,2880,0
20230802,181600,494029725,2880,2880,2880,2880,0
20230802,181500,494029725,2880,2880,2880,2880,0
20230802,181400,494029725,2880,2880,2880,2880,0
20230802,181300,494029725,2880,2880,2880,2880,0
20230802,181200,494029725,2880,2880,2880,2880,0
20230802,181100,494029725,2880,2880,2880,2880,0
20230802,181000,494029725,2880,2880,2880,2880,0
20230802,180900,494029725,2880,2880,2880,2880,0
20230802,180800,494029725,2880,2880,2880,2880,0
20230802,180700,494029725,2880,2880,2880,2880,0
20230802,180600,494029725,2880,2880,2880,2880,0
20230802,180500,494029725,2880,2880,2880,2880,0
20230802,180400,494029725,2880,2880,2880,2880,0
20230802,180300,494029725,2880,2880,2880,2880,0
20230802,180200,494029725,2880,2880,2880,2880,2829
20230802,180100,494029725,2880,2880,2880,2880,0
20230802,180000,494029725,2880,2880,2880,2880,0
20230802,175900,494029725,2880,2880,2880,2880,0
20230802,175800,494029725,2880,2880,2880,2880,0
20230802,175700,494029725,2880,2880,2880,2880,0
20230802,175600,494029725,2880,2880,2880,2880,0
20230802,175500,494029725,2880,2880,2880,2880,0
20230802,175400,494029725,2880,2880,2880,2880,0
20230802,175300,494029725,2880,2880,2880,2880,0
20230802,175200,494029725,2880,2880,2880,2880,0
20230802,175100,494029725,2880,2880,2880,2880,0
20230802,175000,494029725,2880,2880,2880,2880,0
20230802,174900,494029725,2880,2880,2880,2880,0
20230802,174800,494029725,2880,2880,2880,2880,0
20230802,174700,494029725,2880,2880,2880,2880,0
20230802,174600,494029725,2880,2880,2880,2880,0
20230802,174500,494029725,2880,2880,2880,2880,0
20230802,174400,494029725,2880,2880,2880,2880,0
20230802,174300,494029725,2880,2880,2880,2880,0
20230802,174200,494029725,2880,2880,2880,2880,0
20230802,174100,494029725,2880,2880,2880,2880,0
20230802,174000,494029725,2880,2880,2880,2880,0
20230802,173900,494029725,2880,2880,2880,2880,0
20230802,173800,494029725,2880,2880,2880,2880,0
20230802,173700,494029725,2880,2880,2880,2880,0
20230802,173600,494029725,2880,2880,2880,2880,0
20230802,173500,494029725,2880,2880,2880,2880,0
20230802,173400,494029725,2880,2880,2880,2880,0
20230802,173300,494029725,2880,2880,2880,2880,0
20230802,173200,494029725,2880,2880,2880,2880,2829
20230802,173100,494029725,2880,2880,2880,2880,0
20230802,173000,494029725,2880,2880,2880,2880,0
20230802,172900,494029725,2880,2880,2880,2880,0
20230802,172800,494029725,2880,2880,2880,2880,0
20230802,172700,494029725,2880,2880,2880,2880,0
20230802,172600,494029725,2880,2880,2880,2880,0
20230802,172500,494029725,2880,2880,2880,2880,0
20230802,172400,494029725,2880,2880,2880,2880,0
20230802,172300,494029725,2880,2880,2880,2880,0
20230802,172200,494029725,2880,2880,2880,2880,0
20230802,172100,494029725,2880,2880,2880,2880,0
20230802,172000,494029725,2880,2880,2880,2880,0
20230802,171900,494029725,2880,2880,2880,2880,0
20230802,171800,494029725,2880,2880,2880,2880,0
20230802,171700,494029725,2880,2880,2880,2880,0
20230802,171600,494029725,2880,2880,2880,2880,0
20230802,171500,494029725,2880,2880,2880,2880,0
20230802,171400,494029725,2880,2880,2880,2880,0
20230802,171300,494029725,2880,2880,2880,2880,0
20230802,171200,494029725,2880,2880,2880,2880,0
20230802,171100,494029725,2880,2880,2880,2880,0
20230802,171000,494029725,2880,2880,2880,2880,0
20230802,170900,494029725,2880,2880,2880,2880,0
20230802,170800,494029725,2880,2880,2880,2880,0
20230802,170700,494029725,2880,2880,2880,2880,0
20230802,170600,494029725,2880,2880,2880,2880,0
20230802,170500,494029725,2880,2880,2880,2880,0
20230802,170400,494029725,2880,2880,2880,2880,0
20230802,170300,494029725,2880,2880,2880,2880,0
20230802,170200,494029725,2880,2880,2880,2880,2829
20230802,170100,494029725,2880,2880,2880,2880,0
20230802,170000,494029725,2880,2880,2880,2880,0
20230802,165900,494029725,2880,2880,2880,2880,0
20230802,165800,494029725,2880,2880,2880,2880,0
20230802,165700,494029725,2880,2880,2880,2880,0
20230802,165600,494029725,2880,2880,2880,2880,0
20230802,165500,494029725,2880,2880,2880,2880,0
20230802,165400,494029725,2880,2880,2880,2880,0
20230802,165300,494029725,2880,2880,2880,2880,0
20230802,165200,494029725,2880,2880,2880,2880,0
20230802,165100,494029725,2880,2880,2880,2880,0
20230802,165000,494029725,2880,2880,2880,2880,0
20230802,164900,494029725,2880,2880,2880,2880,0
20230802,164800,494029725,2880,2880,2880,2880,0
20230802,164700,494029725,2880,2880,2880,2880,0
20230802,164600,494029725,2880,2880,2880,2880,0
20230802,164500,494029725,2880,2880,2880,2880,0
20230802,164400,494029725,2880,2880,2880,2880,0
20230802,164300,494029725,2880,2880,2880,2880,0
20230802,164200,494029725,2880,2880,2880,2880,0
20230802,164100,494029725,2880,2880,2880,2880,0
20230802,164000,494029725,2880,2880,2880,2880,0
20230802,163900,494029725,2880,2880,2880,2880,0
20230802,163800,494029725,2880,2880,2880,2880,0
20230802,163700,494029725,2880,2880,2880,2880,0
20230802,163600,494029725,2880,2880,2880,2880,0
20230802,163500,494029725,2880,2880,2880,2880,0
20230802,163400,494029725,2880,2880,2880,2880,0
20230802,163300,494029725,2880,2880,2880,2880,0
20230802,163200,494029725,2880,2880,2880,2880,2829
20230802,163100,494029725,2880,2880,2880,2880,0
20230802,163000,494029725,2880,2880,2880,2880,0
20230802,162900,494029725,2880,2880,2880,2880,0
20230802,162800,494029725,2880,2880,2880,2880,0
20230802,162700,494029725,2880,2880,2880,2880,0
20230802,162600,494029725,2880,2880,2880,2880,0
20230802,162500,494029725,2880,2880,2880,2880,0
20230802,162400,494029725,2880,2880,2880,2880,0
20230802,162300,494029725,2880,2880,2880,2880,0
20230802,162200,494029725,2880,2880,2880,2880,0
20230802,162100,494029725,2880,2880,2880,2880,0
20230802,162000,494029725,2880,2880,2880,2880,0
20230802,161900,494029725,2880,2880,2880,2880,0
20230802,161800,494029725,2880,2880,2880,2880,0
20230802,161700,494029725,2880,2880,2880,2880,0
20230802,161600,494029725,2880,2880,2880,2880,0
20230802,161500,494029725,2880,2880,2880,2880,0
20230802,161400,494029725,2880,2880,2880,2880,0
20230802,161300,494029725,2880,2880,2880,2880,0
20230802,161200,494029725,2880,2880,2880,2880,0
20230802,161100,494029725,2880,2880,2880,2880,0
20230802,161000,494029725,2880,2880,2880,2880,0
20230802,160900,494029725,2880,2880,2880,2880,0
20230802,160800,494029725,2880,2880,2880,2880,0
20230802,160700,494029725,2880,2880,2880,2880,0
20230802,160600,494029725,2880,2880,2880,2880,0
20230802,160500,494029725,2880,2880,2880,2880,0
20230802,160400,494029725,2880,2880,2880,2880,0
20230802,160300,494029725,2880,2880,2880,2880,0
20230802,160200,494029725,2880,2880,2880,2880,2829
20230802,160100,494029725,2880,2880,2880,2880,0
20230802,160000,494029725,2880,2880,2880,2880,0
20230802,155900,494029725,2880,2880,2880,2880,0
20230802,155800,494029725,2880,2880,2880,2880,0
20230802,155700,494029725,2880,2880,2880,2880,0
20230802,155600,494029725,2880,2880,2880,2880,0
20230802,155500,494029725,2880,2880,2880,2880,0
20230802,155400,494029725,2880,2880,2880,2880,0
20230802,155300,494029725,2880,2880,2880,2880,0
20230802,155200,494029725,2880,2880,2880,2880,0
20230802,155100,494029725,2880,2880,2880,2880,0
20230802,155000,494029725,2880,2880,2880,2880,0
20230802,154900,494029725,2880,2880,2880,2880,0
20230802,154800,494029725,2880,2880,2880,2880,0
20230802,154700,494029725,2880,2880,2880,2880,0
20230802,154600,494029725,2880,2880,2880,2880,0
20230802,154500,494029725,2880,2880,2880,2880,0
20230802,154400,494029725,2880,2880,2880,2880,0
20230802,154300,494029725,2880,2880,2880,2880,0
20230802,154200,494029725,2880,2880,2880,2880,0
20230802,154100,494029725,2880,2880,2880,2880,0
20230802,154000,494029725,2880,2880,2880,2880,0
20230802,153900,494029725,2880,2880,2880,2880,0
20230802,153800,494029725,2880,2880,2880,2880,0
20230802,153700,494029725,2880,2880,2880,2880,0
20230802,153600,494029725,2880,2880,2880,2880,0
20230802,153500,494029725,2880,2880,2880,2880,0
20230802,153400,494029725,2880,2880,2880,2880,0
20230802,153300,494029725,2880,2880,2880,2880,0
20230802,153200,494029725,2880,2880,2880,2880,2829
20230802,153100,494029725,2880,2880,2880,2880,0
20230802,153000,494029725,2880,2880,2880,2880,2829
20230802,152900,485882205,2905,2905,2905,2905,0
20230802,152800,485882205,2905,2905,2905,2905,0
20230802,152700,485882205,2905,2905,2905,2905,0
20230802,152600,485882205,2905,2905,2905,2905,0
20230802,152500,485882205,2905,2905,2905,2905,0
20230802,152400,485882205,2905,2905,2905,2905,0
20230802,152300,485882205,2905,2905,2905,2905,0
20230802,152200,485882205,2905,2905,2905,2905,0
20230802,152100,485882205,2905,2905,2905,2905,0
20230802,152000,485882205,2905,2905,2905,2905,0
20230802,151900,485882205,2905,2905,2905,2905,1899
20230802,151800,480365610,2900,2900,2900,2900,47
20230802,151700,480229310,2900,2900,2900,2900,1
20230802,151600,480226410,2890,2900,2900,2890,53
20230802,151500,480073210,2890,2890,2890,2890,185
20230802,151400,479538560,2890,2890,2890,2885,4834
20230802,151300,465590820,2900,2900,2900,2900,0
20230802,151200,465590820,2900,2900,2900,2900,0
20230802,151100,465590820,2900,2895,2900,2895,16
20230802,151000,465544470,2900,2900,2900,2900,1
20230802,150900,465541570,2895,2895,2895,2895,0
20230802,150800,465541570,2895,2895,2895,2895,0
20230802,150700,465541570,2895,2895,2895,2895,0
20230802,150600,465541570,2895,2895,2895,2895,0
20230802,150500,465541570,2895,2900,2900,2895,416
20230802,150400,464337225,2895,2895,2895,2895,100
20230802,150300,464047725,2900,2895,2900,2890,101
20230802,150200,463755820,2885,2885,2885,2885,0
20230802,150100,463755820,2885,2890,2890,2885,1478
20230802,150000,459491785,2900,2900,2900,2900,0
20230802,145900,459491785,2900,2900,2900,2900,153
20230802,145800,459048085,2900,2890,2900,2890,106
20230802,145700,458741260,2890,2890,2890,2890,100
20230802,145600,458452260,2885,2895,2895,2885,116
20230802,145500,458117000,2900,2900,2900,2900,58
20230802,145400,457948800,2905,2900,2905,2900,8
20230802,145300,457925590,2905,2905,2905,2905,10
20230802,145200,457896540,2910,2900,2910,2900,1000
20230802,145100,454995710,2900,2900,2900,2890,45
20230802,145000,454865640,2885,2885,2885,2875,1178
20230802,144900,451475505,2885,2885,2885,2885,0
20230802,144800,451475505,2885,2885,2885,2885,3336
20230802,144700,441851145,2885,2885,2885,2885,4
20230802,144600,441839605,2885,2885,2885,2885,53
20230802,144500,441686700,2880,2890,2890,2880,1387
20230802,144400,437685380,2895,2895,2895,2895,0
20230802,144300,437685380,2895,2895,2895,2895,1
20230802,144200,437682485,2895,2895,2895,2895,0
20230802,144100,437682485,2895,2895,2895,2895,11
20230802,144000,437650640,2895,2895,2895,2895,7
20230802,143900,437630375,2900,2900,2900,2900,0
20230802,143800,437630375,2900,2890,2900,2890,219
20230802,143700,436997325,2900,2900,2900,2900,10
20230802,143600,436968325,2900,2900,2900,2900,0
20230802,143500,436968325,2900,2900,2900,2900,0
20230802,143400,436968325,2900,2900,2900,2900,20
20230802,143300,436910325,2900,2900,2900,2900,0
20230802,143200,436910325,2900,2900,2900,2900,1
20230802,143100,436907425,2890,2890,2890,2890,0
20230802,143000,436907425,2890,2900,2900,2890,26
20230802,142900,436832185,2900,2900,2900,2900,0
20230802,142800,436832185,2900,2900,2900,2900,34
20230802,142700,436733585,2900,2900,2900,2900,0
20230802,142600,436733585,2900,2900,2900,2900,0
20230802,142500,436733585,2900,2900,2900,2900,0
20230802,142400,436733585,2900,2900,2900,2900,0
20230802,142300,436733585,2900,2890,2900,2890,76
20230802,142200,436513925,2885,2885,2885,2885,0
20230802,142100,436513925,2885,2885,2885,2885,357
20230802,142000,435483980,2885,2885,2885,2885,50
20230802,141900,435339730,2885,2885,2885,2885,0
20230802,141800,435339730,2885,2885,2885,2885,0
20230802,141700,435339730,2885,2885,2885,2885,0
20230802,141600,435339730,2885,2885,2885,2885,0
20230802,141500,435339730,2885,2885,2885,2885,0
20230802,141400,435339730,2885,2885,2885,2885,0
20230802,141300,435339730,2885,2885,2885,2885,1
20230802,141200,435336845,2880,2880,2880,2880,542
20230802,141100,433775885,2885,2885,2885,2885,10
20230802,141000,433747035,2885,2890,2890,2885,149
20230802,140900,433317165,2890,2890,2890,2890,0
20230802,140800,433317165,2890,2890,2890,2890,3
20230802,140700,433308495,2890,2890,2890,2890,7
20230802,140600,433288265,2890,2890,2890,2890,1
20230802,140500,433285375,2890,2890,2890,2890,314
20230802,140400,432377915,2890,2900,2900,2890,238
20230802,140300,431690075,2890,2890,2890,2890,0
20230802,140200,431690075,2890,2900,2900,2890,501
20230802,140100,430242175,2900,2900,2900,2900,0
20230802,140000,430242175,2900,2900,2900,2900,3
20230802,135900,430233475,2900,2900,2900,2900,0
20230802,135800,430233475,2900,2900,2900,2900,0
20230802,135700,430233475,2900,2900,2900,2900,6
20230802,135600,430216075,2900,2900,2900,2900,1
20230802,135500,430213175,2890,2890,2890,2890,0
20230802,135400,430213175,2890,2890,2890,2890,0
20230802,135300,430213175,2890,2890,2890,2890,114
20230802,135200,429883715,2885,2885,2885,2885,2
20230802,135100,429877945,2885,2885,2885,2885,43
20230802,135000,429753890,2885,2895,2895,2885,27
20230802,134900,429675930,2890,2895,2895,2890,415
20230802,134800,428475580,2895,2895,2895,2895,2
20230802,134700,428469790,2890,2895,2895,2885,15
20230802,134600,428426470,2895,2895,2895,2895,0
20230802,134500,428426470,2895,2890,2895,2885,206
20230802,134400,427830660,2895,2895,2895,2895,0
20230802,134300,427830660,2895,2895,2895,2895,1
20230802,134200,427827765,2900,2900,2900,2900,2
20230802,134100,427821965,2900,2900,2900,2900,0
20230802,134000,427821965,2900,2885,2900,2875,1100
20230802,133900,424650665,2890,2890,2915,2890,4333
20230802,133800,412060220,2890,2885,2890,2885,162
20230802,133700,411592045,2880,2880,2880,2870,3201
20230802,133600,402396275,2885,2890,2890,2880,1017
20230802,133500,399462240,2885,2890,2890,2885,103
20230802,133400,399164585,2890,2890,2890,2890,1
20230802,133300,399161695,2890,2890,2890,2890,0
20230802,133200,399161695,2890,2890,2890,2890,5
20230802,133100,399147245,2890,2890,2890,2890,1
20230802,133000,399144355,2890,2885,2890,2870,190
20230802,132900,398598080,2870,2890,2890,2870,2209
20230802,132800,392248775,2880,2880,2880,2880,179
20230802,132700,391733255,2870,2885,2885,2870,2000
20230802,132600,385983555,2880,2880,2885,2880,1600
20230802,132500,381374455,2875,2890,2890,2875,2500
20230802,132400,374171870,2885,2895,2895,2885,4700
20230802,132300,360588980,2895,2910,2910,2895,1631
20230802,132200,355859115,2910,2910,2910,2905,12
20230802,132100,355824220,2910,2910,2910,2910,0
20230802,132000,355824220,2910,2910,2910,2910,1
20230802,131900,355821310,2910,2910,2910,2905,3
20230802,131800,355812585,2905,2915,2915,2905,98
20230802,131700,355527730,2920,2920,2920,2920,30
20230802,131600,355440130,2920,2920,2920,2920,0
20230802,131500,355440130,2920,2920,2920,2920,0
20230802,131400,355440130,2920,2920,2920,2920,0
20230802,131300,355440130,2920,2920,2920,2920,10
20230802,131200,355410930,2920,2930,2930,2910,72
20230802,131100,355200630,2925,2915,2925,2915,1005
20230802,131000,352268515,2910,2910,2910,2910,450
20230802,130900,350959015,2910,2905,2910,2905,2103
20230802,130800,344842805,2900,2895,2900,2895,3169
20230802,130700,335653755,2900,2905,2905,2900,1047
20230802,130600,332617425,2900,2900,2900,2900,3
20230802,130500,332608725,2905,2905,2905,2905,1526
20230802,130400,328175695,2910,2910,2910,2910,0
20230802,130300,328175695,2910,2905,2910,2905,1833
20230802,130200,322850790,2910,2910,2910,2910,0
20230802,130100,322850790,2910,2910,2910,2910,200
20230802,130000,322268790,2910,2905,2910,2905,106
20230802,125900,321960580,2915,2915,2915,2905,269
20230802,125800,321178730,2920,2920,2920,2920,0
20230802,125700,321178730,2920,2920,2920,2920,0
20230802,125600,321178730,2920,2915,2920,2915,109
20230802,125500,320860955,2915,2920,2920,2910,1874
20230802,125400,315407560,2915,2920,2920,2915,2
20230802,125300,315401725,2910,2910,2910,2910,1
20230802,125200,315398815,2920,2920,2920,2920,0
20230802,125100,315398815,2920,2915,2920,2915,2
20230802,125000,315392980,2920,2910,2920,2910,186
20230802,124900,314850400,2925,2925,2925,2925,0
20230802,124800,314850400,2925,2925,2925,2925,7
20230802,124700,314829925,2920,2920,2920,2920,1000
20230802,124600,311909925,2925,2925,2925,2925,0
20230802,124500,311909925,2925,2925,2925,2925,0
20230802,124400,311909925,2925,2915,2925,2915,507
20230802,124300,310431960,2920,2920,2920,2920,0
20230802,124200,310431960,2920,2920,2925,2920,202
20230802,124100,309842115,2925,2925,2925,2925,170
20230802,124000,309344865,2925,2920,2925,2920,11
20230802,123900,309312715,2925,2925,2925,2925,0
20230802,123800,309312715,2925,2920,2925,2920,95
20230802,123700,309034845,2925,2925,2925,2925,1000
20230802,123600,306109845,2925,2925,2925,2925,0
20230802,123500,306109845,2925,2915,2925,2910,4
20230802,123400,306098185,2915,2915,2915,2915,50
20230802,123300,305952435,2930,2930,2930,2930,0
20230802,123200,305952435,2930,2920,2930,2920,83
20230802,123100,305710065,2920,2920,2920,2920,500
20230802,123000,304250065,2920,2920,2920,2920,0
20230802,122900,304250065,2920,2920,2920,2920,0
20230802,122800,304250065,2920,2915,2920,2910,674
20230802,122700,302286215,2920,2920,2920,2920,4
20230802,122600,302274535,2925,2925,2925,2925,0
20230802,122500,302274535,2925,2925,2925,2925,0
20230802,122400,302274535,2925,2925,2925,2925,50
20230802,122300,302128285,2925,2925,2925,2925,0
20230802,122200,302128285,2925,2925,2925,2925,1
20230802,122100,302125360,2930,2930,2930,2930,0
20230802,122000,302125360,2930,2930,2930,2930,0
20230802,121900,302125360,2930,2930,2930,2930,1
20230802,121800,302122430,2910,2925,2925,2910,39
20230802,121700,302008925,2910,2910,2910,2910,30
20230802,121600,301921625,2930,2930,2930,2930,0
20230802,121500,301921625,2930,2915,2930,2915,44
20230802,121400,301792930,2925,2910,2925,2910,24
20230802,121300,301722825,2925,2925,2925,2925,4
20230802,121200,301711125,2910,2910,2910,2910,432
20230802,121100,300454005,2930,2915,2930,2915,6
20230802,121000,300436500,2910,2930,2930,2910,2
20230802,120900,300430660,2925,2915,2930,2915,152
20230802,120800,299987305,2935,2935,2935,2920,4
20230802,120700,299975595,2920,2925,2925,2920,102
20230802,120600,299677250,2925,2930,2935,2925,105
20230802,120500,299369645,2940,2925,2940,2925,1213
20230802,120400,295809550,2930,2920,2935,2920,1133
20230802,120300,292489535,2915,2920,2930,2915,104
20230802,120200,292185345,2925,2925,2925,2925,0
20230802,120100,292185345,2925,2925,2925,2925,299
20230802,120000,291310770,2925,2900,2925,2895,2007
20230802,115900,285494425,2905,2900,2905,2900,111
20230802,115800,285172070,2905,2915,2920,2900,1994
20230802,115700,279386495,2925,2910,2925,2910,145
20230802,115600,278964480,2910,2910,2910,2910,0
20230802,115500,278964480,2910,2910,2910,2910,1
20230802,115400,278961570,2910,2910,2910,2910,85
20230802,115300,278714220,2900,2900,2900,2900,0
20230802,115200,278714220,2900,2910,2910,2900,440
20230802,115100,277436515,2910,2910,2910,2910,2
20230802,115000,277430695,2910,2910,2935,2910,67
20230802,114900,277235450,2935,2915,2935,2910,160
20230802,114800,276769035,2910,2915,2940,2910,430
20230802,114700,275513200,2910,2915,2915,2910,83
20230802,114600,275271560,2905,2910,2910,2905,600
20230802,114500,273526865,2915,2915,2915,2915,30
20230802,114400,273439415,2930,2930,2930,2930,0
20230802,114300,273439415,2930,2930,2930,2930,59
20230802,114200,273266545,2910,2920,2935,2910,232
20230802,114100,272590290,2935,2910,2935,2910,1611
20230802,114000,267889245,2905,2890,2905,2880,885
20230802,113900,265335425,2895,2920,2925,2895,12193
20230802,113800,229904990,2920,2930,2930,2920,904
20230802,113700,227265270,2925,2925,2925,2925,0
20230802,113600,227265270,2925,2925,2925,2925,5
20230802,113500,227250645,2935,2935,2935,2935,1
20230802,113400,227247710,2930,2930,2930,2930,1
20230802,113300,227244780,2940,2940,2940,2935,4
20230802,113200,227233025,2940,2940,2940,2940,0
20230802,113100,227233025,2940,2925,2940,2920,7335
20230802,113000,205779065,2925,2935,2940,2920,4701
20230802,112900,192018570,2940,2935,2940,2935,358
20230802,112800,190967735,2935,2935,2935,2935,2
20230802,112700,190961865,2935,2935,2940,2935,16
20230802,112600,190914900,2935,2935,2935,2935,1
20230802,112500,190911965,2940,2940,2940,2940,0
20230802,112400,190911965,2940,2940,2940,2940,1
20230802,112300,190909025,2935,2930,2935,2930,301
20230802,112200,190026895,2935,2935,2935,2935,60
20230802,112100,189850795,2940,2955,2955,2940,4304
20230802,112000,177185675,2970,2970,2970,2960,3
20230802,111900,177176775,2950,2950,2950,2950,0
20230802,111800,177176775,2950,2960,2960,2950,519
20230802,111700,175645555,2970,2970,2975,2965,503
20230802,111600,174150140,2975,2955,2975,2955,434
20230802,111500,172862800,2965,2960,2965,2960,215
20230802,111400,172225900,2970,2955,2970,2955,221
20230802,111300,171572215,2955,2955,2955,2955,57
20230802,111200,171403780,2960,2960,2960,2960,5
20230802,111100,171388980,2960,2955,2960,2950,564
20230802,111000,169724705,2960,2960,2960,2960,3
20230802,110900,169715825,2960,2965,2970,2960,13
20230802,110800,169677330,2970,2970,2970,2970,0
20230802,110700,169677330,2970,2970,2970,2970,0
20230802,110600,169677330,2970,2970,2970,2970,0
20230802,110500,169677330,2970,2970,2970,2970,11
20230802,110400,169644660,2970,2970,2970,2970,1
20230802,110300,169641690,2955,2955,2955,2955,0
20230802,110200,169641690,2955,2955,2955,2955,179
20230802,110100,169112745,2970,2960,2970,2950,720
20230802,110000,166988535,2955,2960,2960,2950,301
20230802,105900,166099850,2970,2970,2970,2970,1
20230802,105800,166096880,2960,2965,2970,2960,157
20230802,105700,165631555,2970,2965,2970,2965,61
20230802,105600,165450590,2965,2965,2965,2965,0
20230802,105500,165450590,2965,2965,2970,2950,1024
20230802,105400,162428945,2975,2970,2975,2970,2
20230802,105300,162423000,2970,2975,2975,2970,2
20230802,105200,162417055,2975,2970,2975,2970,7
20230802,105100,162396235,2950,2965,2965,2950,500
20230802,105000,160920665,2970,2970,2970,2970,20
20230802,104900,160861265,2970,2970,2970,2970,3
20230802,104800,160852355,2970,2965,2970,2950,415
20230802,104700,159624835,2970,2970,2970,2970,1
20230802,104600,159621865,2970,2970,2970,2970,0
20230802,104500,159621865,2970,2970,2970,2970,0
20230802,104400,159621865,2970,2970,2970,2970,1
20230802,104300,159618895,2970,2970,2970,2970,0
20230802,104200,159618895,2970,2970,2970,2970,2
20230802,104100,159612955,2970,2970,2970,2970,38
20230802,104000,159500095,2970,2965,2970,2960,555
20230802,103900,157855305,2960,2975,2975,2960,2277
20230802,103800,151098125,2995,2995,2995,2995,0
20230802,103700,151098125,2995,2990,2995,2990,6
20230802,103600,151080170,2995,2995,2995,2995,0
20230802,103500,151080170,2995,2995,2995,2995,0
20230802,103400,151080170,2995,2980,2995,2980,80
20230802,103300,150841080,2970,2970,2970,2970,0
20230802,103200,150841080,2970,2985,2985,2970,500
20230802,103100,149355580,2990,2990,2990,2990,0
20230802,103000,149355580,2990,2990,2990,2990,3
20230802,102900,149346610,2975,2975,2975,2975,0
20230802,102800,149346610,2975,2975,2975,2975,0
20230802,102700,149346610,2975,2995,3000,2975,2453
20230802,102600,142003685,2995,2995,2995,2995,0
20230802,102500,142003685,2995,2995,2995,2995,0
20230802,102400,142003685,2995,2990,2995,2990,7
20230802,102300,141982730,2990,2990,2995,2990,11
20230802,102200,141949800,2995,2995,2995,2995,1
20230802,102100,141946805,2990,2990,2990,2990,31
20230802,102000,141854115,2985,2985,2985,2985,89
20230802,101900,141588450,2990,2990,2990,2990,0
20230802,101800,141588450,2990,2990,2990,2990,37
20230802,101700,141477820,2990,2990,2990,2990,0
20230802,101600,141477820,2990,2995,2995,2990,25
20230802,101500,141403010,2995,2995,2995,2995,210
20230802,101400,140774060,2995,3000,3000,2995,252
20230802,101300,140018925,3000,3000,3000,3000,15
20230802,101200,139973925,2995,2995,2995,2995,49
20230802,101100,139827170,3000,3000,3000,3000,0
20230802,101000,139827170,3000,3000,3000,3000,100
20230802,100900,139527170,3000,3000,3000,3000,32
20230802,100800,139431170,3000,2995,3000,2995,94
20230802,100700,139149620,3000,3000,3010,3000,451
20230802,100600,137796145,3000,3000,3000,3000,0
20230802,100500,137796145,3000,3000,3000,3000,2
20230802,100400,137790145,3000,3010,3010,3000,1016
20230802,100300,134742020,3005,3000,3010,3000,3632
20230802,100200,123845990,3005,3000,3005,3000,640
20230802,100100,121925290,3005,3000,3010,3000,2473
20230802,100000,114504280,3000,2975,3000,2975,12212
20230802,095900,78040465,2975,2975,2975,2975,899
20230802,095800,75365940,2975,2975,2975,2975,0
20230802,095700,75365940,2975,2975,2975,2975,0
20230802,095600,75365940,2975,2970,2975,2970,11
20230802,095500,75333265,2975,2970,2975,2970,84
20230802,095400,75083750,2975,2975,2975,2975,0
20230802,095300,75083750,2975,2975,2975,2975,136
20230802,095200,74679150,2975,2970,2975,2970,985
20230802,095100,71750275,2970,2970,2970,2970,200
20230802,095000,71156275,2970,2970,2970,2970,0
20230802,094900,71156275,2970,2970,2970,2970,1
20230802,094800,71153305,2960,2960,2960,2960,0
20230802,094700,71153305,2960,2965,2965,2960,1900
20230802,094600,65527100,2965,2965,2965,2965,1000
20230802,094500,62562100,2970,2975,2975,2970,212
20230802,094400,61932455,2975,2970,2975,2970,2531
20230802,094300,54415335,2965,2970,2975,2965,660
20230802,094200,52457615,2975,2975,2975,2975,9
20230802,094100,52430840,2970,2975,2975,2970,502
20230802,094000,50939890,2970,2970,2970,2970,1227
20230802,093900,47295700,2975,2970,2975,2970,204
20230802,093800,46689800,2970,2970,2970,2965,40
20230802,093700,46571125,2965,2965,2965,2965,0
20230802,093600,46571125,2965,2965,2965,2965,516
20230802,093500,45041185,2960,2965,2965,2960,78
20230802,093400,44810300,2965,2965,2965,2965,0
20230802,093300,44810300,2965,2965,2965,2965,0
20230802,093200,44810300,2965,2960,2965,2960,56
20230802,093100,44644535,2965,2965,2965,2965,0
20230802,093000,44644535,2965,2965,2965,2955,122
20230802,092900,44283700,2950,2955,2955,2950,2000
20230802,092800,38379695,2950,2950,2950,2950,0
20230802,092700,38379695,2950,2960,2960,2950,2257
20230802,092600,31708380,2960,2960,2960,2960,1
20230802,092500,31705420,2955,2955,2955,2950,101
20230802,092400,31407235,2955,2955,2955,2955,0
20230802,092300,31407235,2955,2955,2955,2955,652
20230802,092200,29480575,2955,2955,2955,2955,16
20230802,092100,29433295,2965,2965,2965,2965,0
20230802,092000,29433295,2965,2965,2965,2960,287
20230802,091900,28583755,2960,2960,2960,2960,0
20230802,091800,28583755,2960,2960,2960,2960,15
20230802,091700,28539355,2965,2965,2965,2960,103
20230802,091600,28234465,2960,2950,2960,2950,44
20230802,091500,28104625,2950,2955,2955,2910,5270
20230802,091400,12623250,2950,2950,2950,2950,0
20230802,091300,12623250,2950,2960,2960,2950,247
20230802,091200,11893090,2960,2960,2965,2960,341
20230802,091100,10883725,2960,2960,2960,2960,342
20230802,091000,9871405,2960,2955,2965,2955,682
20230802,090900,7849475,2955,2960,2960,2955,48
20230802,090800,7707530,2965,2970,2970,2965,23
20230802,090700,7639330,2950,2965,2970,2950,306
20230802,090600,6733125,2970,2970,2970,2970,0
20230802,090500,6733125,2970,2965,2970,2965,187
20230802,090400,6178630,2970,2970,2970,2970,12
20230802,090300,6142990,2965,2965,2965,2965,0
20230802,090200,6142990,2965,2985,2985,2965,403
20230802,090100,4947910,2980,2990,2990,2975,48
20230802,090000,4805005,2975,2985,2990,2965,1611