stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193000,561168360,2935,2935,2935,2935,2837
20230804,192900,561168360,2935,2935,2935,2935,0
20230804,192800,561168360,2935,2935,2935,2935,0
20230804,192700,561168360,2935,2935,2935,2935,0
20230804,192600,561168360,2935,2935,2935,2935,0
20230804,192500,561168360,2935,2935,2935,2935,0
20230804,192400,561168360,2935,2935,2935,2935,0
20230804,192300,561168360,2935,2935,2935,2935,0
20230804,192200,561168360,2935,2935,2935,2935,0
20230804,192100,561168360,2935,2935,2935,2935,0
20230804,192000,561168360,2935,2935,2935,2935,0
20230804,191900,561168360,2935,2935,2935,2935,0
20230804,191800,561168360,2935,2935,2935,2935,0
20230804,191700,561168360,2935,2935,2935,2935,0
20230804,191600,561168360,2935,2935,2935,2935,0
20230804,191500,561168360,2935,2935,2935,2935,0
20230804,191400,561168360,2935,2935,2935,2935,0
20230804,191300,561168360,2935,2935,2935,2935,0
20230804,191200,561168360,2935,2935,2935,2935,0
20230804,191100,561168360,2935,2935,2935,2935,0
20230804,191000,561168360,2935,2935,2935,2935,0
20230804,190900,561168360,2935,2935,2935,2935,0
20230804,190800,561168360,2935,2935,2935,2935,0
20230804,190700,561168360,2935,2935,2935,2935,0
20230804,190600,561168360,2935,2935,2935,2935,0
20230804,190500,561168360,2935,2935,2935,2935,0
20230804,190400,561168360,2935,2935,2935,2935,0
20230804,190300,561168360,2935,2935,2935,2935,0
20230804,190200,561168360,2935,2935,2935,2935,0
20230804,190100,561168360,2935,2935,2935,2935,0
20230804,190000,561168360,2935,2935,2935,2935,2837
20230804,185900,561168360,2935,2935,2935,2935,0
20230804,185800,561168360,2935,2935,2935,2935,0
20230804,185700,561168360,2935,2935,2935,2935,0
20230804,185600,561168360,2935,2935,2935,2935,0
20230804,185500,561168360,2935,2935,2935,2935,0
20230804,185400,561168360,2935,2935,2935,2935,0
20230804,185300,561168360,2935,2935,2935,2935,0
20230804,185200,561168360,2935,2935,2935,2935,0
20230804,185100,561168360,2935,2935,2935,2935,0
20230804,185000,561168360,2935,2935,2935,2935,0
20230804,184900,561168360,2935,2935,2935,2935,0
20230804,184800,561168360,2935,2935,2935,2935,0
20230804,184700,561168360,2935,2935,2935,2935,0
20230804,184600,561168360,2935,2935,2935,2935,0
20230804,184500,561168360,2935,2935,2935,2935,0
20230804,184400,561168360,2935,2935,2935,2935,0
20230804,184300,561168360,2935,2935,2935,2935,0
20230804,184200,561168360,2935,2935,2935,2935,0
20230804,184100,561168360,2935,2935,2935,2935,0
20230804,184000,561168360,2935,2935,2935,2935,0
20230804,183900,561168360,2935,2935,2935,2935,0
20230804,183800,561168360,2935,2935,2935,2935,0
20230804,183700,561168360,2935,2935,2935,2935,0
20230804,183600,561168360,2935,2935,2935,2935,0
20230804,183500,561168360,2935,2935,2935,2935,0
20230804,183400,561168360,2935,2935,2935,2935,0
20230804,183300,561168360,2935,2935,2935,2935,0
20230804,183200,561168360,2935,2935,2935,2935,0
20230804,183100,561168360,2935,2935,2935,2935,0
20230804,183000,561168360,2935,2935,2935,2935,2837
20230804,182900,561168360,2935,2935,2935,2935,0
20230804,182800,561168360,2935,2935,2935,2935,0
20230804,182700,561168360,2935,2935,2935,2935,0
20230804,182600,561168360,2935,2935,2935,2935,0
20230804,182500,561168360,2935,2935,2935,2935,0
20230804,182400,561168360,2935,2935,2935,2935,0
20230804,182300,561168360,2935,2935,2935,2935,0
20230804,182200,561168360,2935,2935,2935,2935,0
20230804,182100,561168360,2935,2935,2935,2935,0
20230804,182000,561168360,2935,2935,2935,2935,0
20230804,181900,561168360,2935,2935,2935,2935,0
20230804,181800,561168360,2935,2935,2935,2935,0
20230804,181700,561168360,2935,2935,2935,2935,0
20230804,181600,561168360,2935,2935,2935,2935,0
20230804,181500,561168360,2935,2935,2935,2935,0
20230804,181400,561168360,2935,2935,2935,2935,0
20230804,181300,561168360,2935,2935,2935,2935,0
20230804,181200,561168360,2935,2935,2935,2935,0
20230804,181100,561168360,2935,2935,2935,2935,0
20230804,181000,561168360,2935,2935,2935,2935,0
20230804,180900,561168360,2935,2935,2935,2935,0
20230804,180800,561168360,2935,2935,2935,2935,0
20230804,180700,561168360,2935,2935,2935,2935,0
20230804,180600,561168360,2935,2935,2935,2935,0
20230804,180500,561168360,2935,2935,2935,2935,0
20230804,180400,561168360,2935,2935,2935,2935,0
20230804,180300,561168360,2935,2935,2935,2935,0
20230804,180200,561168360,2935,2935,2935,2935,0
20230804,180100,561168360,2935,2935,2935,2935,0
20230804,180000,561168360,2935,2935,2935,2935,2837
20230804,175900,561168360,2935,2935,2935,2935,0
20230804,175800,561168360,2935,2935,2935,2935,0
20230804,175700,561168360,2935,2935,2935,2935,0
20230804,175600,561168360,2935,2935,2935,2935,0
20230804,175500,561168360,2935,2935,2935,2935,0
20230804,175400,561168360,2935,2935,2935,2935,0
20230804,175300,561168360,2935,2935,2935,2935,0
20230804,175200,561168360,2935,2935,2935,2935,0
20230804,175100,561168360,2935,2935,2935,2935,0
20230804,175000,561168360,2935,2935,2935,2935,0
20230804,174900,561168360,2935,2935,2935,2935,0
20230804,174800,561168360,2935,2935,2935,2935,0
20230804,174700,561168360,2935,2935,2935,2935,0
20230804,174600,561168360,2935,2935,2935,2935,0
20230804,174500,561168360,2935,2935,2935,2935,0
20230804,174400,561168360,2935,2935,2935,2935,0
20230804,174300,561168360,2935,2935,2935,2935,0
20230804,174200,561168360,2935,2935,2935,2935,0
20230804,174100,561168360,2935,2935,2935,2935,0
20230804,174000,561168360,2935,2935,2935,2935,0
20230804,173900,561168360,2935,2935,2935,2935,0
20230804,173800,561168360,2935,2935,2935,2935,0
20230804,173700,561168360,2935,2935,2935,2935,0
20230804,173600,561168360,2935,2935,2935,2935,0
20230804,173500,561168360,2935,2935,2935,2935,0
20230804,173400,561168360,2935,2935,2935,2935,0
20230804,173300,561168360,2935,2935,2935,2935,0
20230804,173200,561168360,2935,2935,2935,2935,0
20230804,173100,561168360,2935,2935,2935,2935,0
20230804,173000,561168360,2935,2935,2935,2935,2837
20230804,172900,561168360,2935,2935,2935,2935,0
20230804,172800,561168360,2935,2935,2935,2935,0
20230804,172700,561168360,2935,2935,2935,2935,0
20230804,172600,561168360,2935,2935,2935,2935,0
20230804,172500,561168360,2935,2935,2935,2935,0
20230804,172400,561168360,2935,2935,2935,2935,0
20230804,172300,561168360,2935,2935,2935,2935,0
20230804,172200,561168360,2935,2935,2935,2935,0
20230804,172100,561168360,2935,2935,2935,2935,0
20230804,172000,561168360,2935,2935,2935,2935,0
20230804,171900,561168360,2935,2935,2935,2935,0
20230804,171800,561168360,2935,2935,2935,2935,0
20230804,171700,561168360,2935,2935,2935,2935,0
20230804,171600,561168360,2935,2935,2935,2935,0
20230804,171500,561168360,2935,2935,2935,2935,0
20230804,171400,561168360,2935,2935,2935,2935,0
20230804,171300,561168360,2935,2935,2935,2935,0
20230804,171200,561168360,2935,2935,2935,2935,0
20230804,171100,561168360,2935,2935,2935,2935,0
20230804,171000,561168360,2935,2935,2935,2935,0
20230804,170900,561168360,2935,2935,2935,2935,0
20230804,170800,561168360,2935,2935,2935,2935,0
20230804,170700,561168360,2935,2935,2935,2935,0
20230804,170600,561168360,2935,2935,2935,2935,0
20230804,170500,561168360,2935,2935,2935,2935,0
20230804,170400,561168360,2935,2935,2935,2935,0
20230804,170300,561168360,2935,2935,2935,2935,0
20230804,170200,561168360,2935,2935,2935,2935,0
20230804,170100,561168360,2935,2935,2935,2935,0
20230804,170000,561168360,2935,2935,2935,2935,2837
20230804,165900,561168360,2935,2935,2935,2935,0
20230804,165800,561168360,2935,2935,2935,2935,0
20230804,165700,561168360,2935,2935,2935,2935,0
20230804,165600,561168360,2935,2935,2935,2935,0
20230804,165500,561168360,2935,2935,2935,2935,0
20230804,165400,561168360,2935,2935,2935,2935,0
20230804,165300,561168360,2935,2935,2935,2935,0
20230804,165200,561168360,2935,2935,2935,2935,0
20230804,165100,561168360,2935,2935,2935,2935,0
20230804,165000,561168360,2935,2935,2935,2935,0
20230804,164900,561168360,2935,2935,2935,2935,0
20230804,164800,561168360,2935,2935,2935,2935,0
20230804,164700,561168360,2935,2935,2935,2935,0
20230804,164600,561168360,2935,2935,2935,2935,0
20230804,164500,561168360,2935,2935,2935,2935,0
20230804,164400,561168360,2935,2935,2935,2935,0
20230804,164300,561168360,2935,2935,2935,2935,0
20230804,164200,561168360,2935,2935,2935,2935,0
20230804,164100,561168360,2935,2935,2935,2935,0
20230804,164000,561168360,2935,2935,2935,2935,0
20230804,163900,561168360,2935,2935,2935,2935,0
20230804,163800,561168360,2935,2935,2935,2935,0
20230804,163700,561168360,2935,2935,2935,2935,0
20230804,163600,561168360,2935,2935,2935,2935,0
20230804,163500,561168360,2935,2935,2935,2935,0
20230804,163400,561168360,2935,2935,2935,2935,0
20230804,163300,561168360,2935,2935,2935,2935,0
20230804,163200,561168360,2935,2935,2935,2935,0
20230804,163100,561168360,2935,2935,2935,2935,0
20230804,163000,561168360,2935,2935,2935,2935,2837
20230804,162900,561168360,2935,2935,2935,2935,0
20230804,162800,561168360,2935,2935,2935,2935,0
20230804,162700,561168360,2935,2935,2935,2935,0
20230804,162600,561168360,2935,2935,2935,2935,0
20230804,162500,561168360,2935,2935,2935,2935,0
20230804,162400,561168360,2935,2935,2935,2935,0
20230804,162300,561168360,2935,2935,2935,2935,0
20230804,162200,561168360,2935,2935,2935,2935,0
20230804,162100,561168360,2935,2935,2935,2935,0
20230804,162000,561168360,2935,2935,2935,2935,0
20230804,161900,561168360,2935,2935,2935,2935,0
20230804,161800,561168360,2935,2935,2935,2935,0
20230804,161700,561168360,2935,2935,2935,2935,0
20230804,161600,561168360,2935,2935,2935,2935,0
20230804,161500,561168360,2935,2935,2935,2935,0
20230804,161400,561168360,2935,2935,2935,2935,0
20230804,161300,561168360,2935,2935,2935,2935,0
20230804,161200,561168360,2935,2935,2935,2935,0
20230804,161100,561168360,2935,2935,2935,2935,0
20230804,161000,561168360,2935,2935,2935,2935,0
20230804,160900,561168360,2935,2935,2935,2935,0
20230804,160800,561168360,2935,2935,2935,2935,0
20230804,160700,561168360,2935,2935,2935,2935,0
20230804,160600,561168360,2935,2935,2935,2935,0
20230804,160500,561168360,2935,2935,2935,2935,0
20230804,160400,561168360,2935,2935,2935,2935,0
20230804,160300,561168360,2935,2935,2935,2935,0
20230804,160200,561168360,2935,2935,2935,2935,0
20230804,160100,561168360,2935,2935,2935,2935,0
20230804,160000,561168360,2935,2935,2935,2935,2837
20230804,155900,561168360,2935,2935,2935,2935,0
20230804,155800,561168360,2935,2935,2935,2935,0
20230804,155700,561168360,2935,2935,2935,2935,0
20230804,155600,561168360,2935,2935,2935,2935,0
20230804,155500,561168360,2935,2935,2935,2935,0
20230804,155400,561168360,2935,2935,2935,2935,0
20230804,155300,561168360,2935,2935,2935,2935,0
20230804,155200,561168360,2935,2935,2935,2935,0
20230804,155100,561168360,2935,2935,2935,2935,0
20230804,155000,561168360,2935,2935,2935,2935,0
20230804,154900,561168360,2935,2935,2935,2935,0
20230804,154800,561168360,2935,2935,2935,2935,0
20230804,154700,561168360,2935,2935,2935,2935,0
20230804,154600,561168360,2935,2935,2935,2935,0
20230804,154500,561168360,2935,2935,2935,2935,0
20230804,154400,561168360,2935,2935,2935,2935,0
20230804,154300,561168360,2935,2935,2935,2935,0
20230804,154200,561168360,2935,2935,2935,2935,0
20230804,154100,561168360,2935,2935,2935,2935,0
20230804,154000,561168360,2935,2935,2935,2935,0
20230804,153900,561168360,2935,2935,2935,2935,0
20230804,153800,561168360,2935,2935,2935,2935,0
20230804,153700,561168360,2935,2935,2935,2935,0
20230804,153600,561168360,2935,2935,2935,2935,0
20230804,153500,561168360,2935,2935,2935,2935,0
20230804,153400,561168360,2935,2935,2935,2935,0
20230804,153300,561168360,2935,2935,2935,2935,0
20230804,153200,561168360,2935,2935,2935,2935,0
20230804,153100,561168360,2935,2935,2935,2935,0
20230804,153000,561168360,2935,2935,2935,2935,5674
20230804,152900,552841765,2960,2960,2960,2960,0
20230804,152800,552841765,2960,2960,2960,2960,0
20230804,152700,552841765,2960,2960,2960,2960,0
20230804,152600,552841765,2960,2960,2960,2960,0
20230804,152500,552841765,2960,2960,2960,2960,0
20230804,152400,552841765,2960,2960,2960,2960,0
20230804,152300,552841765,2960,2960,2960,2960,0
20230804,152200,552841765,2960,2960,2960,2960,0
20230804,152100,552841765,2960,2960,2960,2960,0
20230804,152000,552841765,2960,2960,2960,2960,0
20230804,151900,552841765,2960,2955,2960,2955,223
20230804,151800,552182610,2955,2950,2955,2950,566
20230804,151700,550512580,2950,2950,2950,2950,575
20230804,151600,548816330,2955,2955,2955,2955,2
20230804,151500,548810420,2955,2955,2955,2955,0
20230804,151400,548810420,2955,2960,2960,2950,774
20230804,151300,546522665,2955,2955,2955,2955,2566
20230804,151200,538940135,2955,2955,2955,2955,0
20230804,151100,538940135,2955,2955,2955,2955,3057
20230804,151000,529906700,2955,2955,2955,2955,0
20230804,150900,529906700,2955,2955,2955,2955,1
20230804,150800,529903745,2950,2950,2950,2950,0
20230804,150700,529903745,2950,2950,2950,2950,0
20230804,150600,529903745,2950,2950,2950,2950,0
20230804,150500,529903745,2950,2950,2950,2950,286
20230804,150400,529060045,2945,2950,2950,2945,175
20230804,150300,528544295,2950,2955,2955,2950,12
20230804,150200,528508890,2945,2945,2945,2945,0
20230804,150100,528508890,2945,2945,2945,2945,4
20230804,150000,528497110,2950,2950,2950,2950,0
20230804,145900,528497110,2950,2950,2950,2950,0
20230804,145800,528497110,2950,2955,2955,2950,219
20230804,145700,527850810,2955,2955,2955,2955,0
20230804,145600,527850810,2955,2955,2955,2955,0
20230804,145500,527850810,2955,2955,2955,2955,1
20230804,145400,527847855,2950,2950,2950,2950,318
20230804,145300,526909755,2930,2950,2950,2930,2520
20230804,145200,519508660,2950,2950,2950,2950,2
20230804,145100,519502760,2950,2950,2950,2950,7
20230804,145000,519482110,2950,2950,2950,2950,0
20230804,144900,519482110,2950,2950,2950,2950,44
20230804,144800,519352310,2955,2950,2955,2950,12
20230804,144700,519316905,2955,2955,2955,2955,1
20230804,144600,519313950,2950,2950,2950,2950,2
20230804,144500,519308050,2955,2955,2955,2955,1
20230804,144400,519305095,2955,2955,2955,2955,0
20230804,144300,519305095,2955,2955,2955,2950,1654
20230804,144200,514425780,2955,2955,2955,2955,210
20230804,144100,513805230,2950,2955,2955,2950,103
20230804,144000,513500880,2955,2955,2955,2955,0
20230804,143900,513500880,2955,2955,2955,2955,0
20230804,143800,513500880,2955,2955,2955,2955,0
20230804,143700,513500880,2955,2955,2955,2955,1
20230804,143600,513497925,2955,2955,2955,2955,0
20230804,143500,513497925,2955,2955,2955,2955,1
20230804,143400,513494970,2955,2955,2955,2955,0
20230804,143300,513494970,2955,2955,2955,2955,0
20230804,143200,513494970,2955,2955,2955,2955,0
20230804,143100,513494970,2955,2955,2955,2955,0
20230804,143000,513494970,2955,2955,2955,2955,0
20230804,142900,513494970,2955,2955,2955,2955,0
20230804,142800,513494970,2955,2955,2955,2955,1
20230804,142700,513492015,2950,2950,2950,2950,0
20230804,142600,513492015,2950,2950,2950,2950,3929
20230804,142500,501901465,2950,2950,2950,2950,1
20230804,142400,501898515,2945,2945,2945,2945,0
20230804,142300,501898515,2945,2945,2945,2945,0
20230804,142200,501898515,2945,2945,2945,2945,251
20230804,142100,501159320,2945,2945,2945,2945,0
20230804,142000,501159320,2945,2945,2945,2945,0
20230804,141900,501159320,2945,2945,2945,2945,0
20230804,141800,501159320,2945,2945,2945,2945,0
20230804,141700,501159320,2945,2945,2945,2945,0
20230804,141600,501159320,2945,2945,2945,2945,0
20230804,141500,501159320,2945,2945,2945,2945,0
20230804,141400,501159320,2945,2945,2945,2945,0
20230804,141300,501159320,2945,2945,2945,2945,0
20230804,141200,501159320,2945,2945,2945,2945,0
20230804,141100,501159320,2945,2945,2945,2945,0
20230804,141000,501159320,2945,2945,2945,2945,0
20230804,140900,501159320,2945,2945,2945,2945,0
20230804,140800,501159320,2945,2945,2945,2945,0
20230804,140700,501159320,2945,2945,2945,2945,0
20230804,140600,501159320,2945,2940,2945,2940,2
20230804,140500,501153435,2940,2940,2940,2940,2
20230804,140400,501147555,2940,2940,2940,2940,1
20230804,140300,501144615,2935,2935,2935,2935,0
20230804,140200,501144615,2935,2935,2935,2935,0
20230804,140100,501144615,2935,2935,2935,2935,0
20230804,140000,501144615,2935,2935,2935,2935,1
20230804,135900,501141680,2930,2930,2930,2930,0
20230804,135800,501141680,2930,2930,2930,2930,2
20230804,135700,501135820,2925,2930,2930,2925,303
20230804,135600,500248700,2935,2935,2935,2935,3
20230804,135500,500239895,2930,2930,2930,2930,0
20230804,135400,500239895,2930,2935,2935,2930,800
20230804,135300,497895750,2935,2935,2935,2935,0
20230804,135200,497895750,2935,2940,2940,2935,800
20230804,135100,495546750,2930,2930,2930,2930,0
20230804,135000,495546750,2930,2930,2930,2930,0
20230804,134900,495546750,2930,2930,2930,2930,0
20230804,134800,495546750,2930,2930,2930,2930,0
20230804,134700,495546750,2930,2930,2930,2930,0
20230804,134600,495546750,2930,2930,2930,2930,0
20230804,134500,495546750,2930,2930,2930,2930,0
20230804,134400,495546750,2930,2930,2930,2930,0
20230804,134300,495546750,2930,2930,2930,2930,1
20230804,134200,495543820,2950,2950,2950,2950,0
20230804,134100,495543820,2950,2935,2950,2925,3933
20230804,134000,484032440,2950,2950,2950,2950,0
20230804,133900,484032440,2950,2950,2950,2950,1
20230804,133800,484029490,2940,2940,2940,2940,0
20230804,133700,484029490,2940,2940,2940,2940,0
20230804,133600,484029490,2940,2940,2940,2940,1258
20230804,133500,480330970,2950,2950,2950,2950,0
20230804,133400,480330970,2950,2940,2950,2940,637
20230804,133300,478457820,2935,2935,2935,2935,4865
20230804,133200,464179045,2935,2935,2935,2935,1606
20230804,133100,459465435,2935,2940,2940,2935,2294
20230804,133000,452728760,2945,2950,2950,2945,52
20230804,132900,452575615,2950,2950,2950,2950,0
20230804,132800,452575615,2950,2950,2950,2950,0
20230804,132700,452575615,2950,2950,2950,2950,1
20230804,132600,452572665,2945,2945,2945,2945,0
20230804,132500,452572665,2945,2945,2945,2945,0
20230804,132400,452572665,2945,2950,2950,2945,680
20230804,132300,450569925,2955,2955,2955,2955,0
20230804,132200,450569925,2955,2955,2955,2955,0
20230804,132100,450569925,2955,2955,2955,2955,0
20230804,132000,450569925,2955,2950,2955,2950,2
20230804,131900,450564020,2955,2955,2955,2955,0
20230804,131800,450564020,2955,2955,2955,2955,0
20230804,131700,450564020,2955,2955,2955,2955,0
20230804,131600,450564020,2955,2955,2955,2955,0
20230804,131500,450564020,2955,2955,2955,2955,0
20230804,131400,450564020,2955,2955,2955,2955,0
20230804,131300,450564020,2955,2955,2955,2955,0
20230804,131200,450564020,2955,2955,2955,2955,2
20230804,131100,450558110,2950,2950,2950,2950,0
20230804,131000,450558110,2950,2950,2950,2950,0
20230804,130900,450558110,2950,2950,2950,2950,1103
20230804,130800,447304260,2955,2955,2955,2955,0
20230804,130700,447304260,2955,2955,2955,2955,170
20230804,130600,446801910,2955,2955,2955,2955,2
20230804,130500,446796000,2955,2955,2955,2955,0
20230804,130400,446796000,2955,2955,2955,2955,0
20230804,130300,446796000,2955,2955,2955,2955,0
20230804,130200,446796000,2955,2955,2955,2955,0
20230804,130100,446796000,2955,2955,2955,2955,1
20230804,130000,446793045,2955,2955,2955,2955,0
20230804,125900,446793045,2955,2955,2955,2955,0
20230804,125800,446793045,2955,2955,2955,2955,0
20230804,125700,446793045,2955,2955,2955,2955,0
20230804,125600,446793045,2955,2955,2955,2955,2
20230804,125500,446787135,2955,2955,2955,2955,1
20230804,125400,446784180,2950,2945,2950,2945,404
20230804,125300,445594395,2950,2950,2950,2950,0
20230804,125200,445594395,2950,2950,2950,2950,0
20230804,125100,445594395,2950,2950,2950,2950,0
20230804,125000,445594395,2950,2950,2950,2950,0
20230804,124900,445594395,2950,2950,2950,2950,0
20230804,124800,445594395,2950,2950,2950,2950,0
20230804,124700,445594395,2950,2950,2950,2950,97
20230804,124600,445308245,2950,2945,2950,2945,10
20230804,124500,445278770,2940,2950,2955,2940,1210
20230804,124400,441717960,2945,2945,2945,2945,0
20230804,124300,441717960,2945,2945,2945,2945,432
20230804,124200,440445720,2940,2940,2940,2940,0
20230804,124100,440445720,2940,2940,2940,2940,0
20230804,124000,440445720,2940,2940,2940,2940,5
20230804,123900,440431020,2940,2940,2940,2940,0
20230804,123800,440431020,2940,2940,2940,2940,95
20230804,123700,440151720,2940,2935,2940,2930,677
20230804,123600,438167890,2940,2940,2940,2940,0
20230804,123500,438167890,2940,2940,2940,2940,0
20230804,123400,438167890,2940,2940,2940,2940,6
20230804,123300,438150250,2940,2945,2945,2940,211
20230804,123200,437529875,2940,2930,2940,2925,561
20230804,123100,435887730,2945,2945,2945,2920,1059
20230804,123000,432781875,2950,2950,2950,2950,0
20230804,122900,432781875,2950,2950,2950,2950,1
20230804,122800,432778925,2955,2945,2955,2945,230
20230804,122700,432100525,2955,2955,2955,2955,106
20230804,122600,431787295,2950,2955,2955,2950,3104
20230804,122500,422622995,2955,2955,2955,2955,1501
20230804,122400,418187540,2950,2955,2965,2950,1514
20230804,122300,413720950,2955,2960,2960,2955,1384
20230804,122200,409627470,2965,2965,2965,2965,0
20230804,122100,409627470,2965,2965,2965,2965,3
20230804,122000,409618575,2960,2960,2960,2960,100
20230804,121900,409322575,2960,2960,2960,2960,1200
20230804,121800,405770575,2975,2975,2975,2975,0
20230804,121700,405770575,2975,2975,2975,2975,0
20230804,121600,405770575,2975,2975,2975,2975,0
20230804,121500,405770575,2975,2965,2975,2965,7
20230804,121400,405749760,2960,2960,2975,2960,235
20230804,121300,405054145,2965,2965,2965,2965,769
20230804,121200,402774060,2965,2960,2965,2960,732
20230804,121100,400606180,2970,2970,2970,2970,0
20230804,121000,400606180,2970,2970,2970,2970,5000
20230804,120900,385756180,2970,2970,2970,2970,0
20230804,120800,385756180,2970,2970,2970,2970,0
20230804,120700,385756180,2970,2970,2970,2970,0
20230804,120600,385756180,2970,2970,2970,2970,0
20230804,120500,385756180,2970,2960,2970,2960,50
20230804,120400,385608170,2960,2960,2960,2960,1
20230804,120300,385605210,2970,2970,2970,2970,0
20230804,120200,385605210,2970,2970,2970,2970,2
20230804,120100,385599270,2970,2970,2970,2970,0
20230804,120000,385599270,2970,2970,2970,2970,0
20230804,115900,385599270,2970,2955,2970,2955,1397
20230804,115800,381454680,2955,2955,2955,2955,0
20230804,115700,381454680,2955,2955,2955,2955,0
20230804,115600,381454680,2955,2955,2955,2955,0
20230804,115500,381454680,2955,2955,2955,2955,1000
20230804,115400,378499680,2955,2965,2965,2955,1551
20230804,115300,373910725,2965,2965,2970,2965,98
20230804,115200,373619725,2960,2965,2965,2960,405
20230804,115100,372420905,2970,2970,2970,2970,0
20230804,115000,372420905,2970,2970,2970,2970,0
20230804,114900,372420905,2970,2970,2970,2970,0
20230804,114800,372420905,2970,2970,2970,2970,102
20230804,114700,372117965,2970,2970,2970,2970,0
20230804,114600,372117965,2970,2970,2970,2970,0
20230804,114500,372117965,2970,2970,2970,2970,0
20230804,114400,372117965,2970,2970,2970,2970,0
20230804,114300,372117965,2970,2970,2970,2970,59
20230804,114200,371942735,2975,2975,2975,2975,0
20230804,114100,371942735,2975,2975,2975,2975,0
20230804,114000,371942735,2975,2975,2975,2975,0
20230804,113900,371942735,2975,2975,2975,2975,0
20230804,113800,371942735,2975,2975,2975,2975,0
20230804,113700,371942735,2975,2975,2975,2975,0
20230804,113600,371942735,2975,2965,2975,2965,332
20230804,113500,370957610,2965,2955,2985,2955,1460
20230804,113400,366632895,2955,2965,2965,2955,37
20230804,113300,366523450,2965,2965,2965,2965,10
20230804,113200,366493800,2960,2960,2960,2960,414
20230804,113100,365268360,2965,2965,2965,2965,0
20230804,113000,365268360,2965,2965,2965,2965,104
20230804,112900,364960000,2970,2980,2985,2970,9
20230804,112800,364933185,2975,2975,2975,2975,1
20230804,112700,364930210,2975,2975,2975,2975,0
20230804,112600,364930210,2975,2975,2975,2975,200
20230804,112500,364335210,2970,2970,2970,2970,0
20230804,112400,364335210,2970,2970,2970,2970,0
20230804,112300,364335210,2970,2970,2970,2970,0
20230804,112200,364335210,2970,2970,2970,2970,506
20230804,112100,362832390,2985,2985,2985,2985,0
20230804,112000,362832390,2985,2985,2985,2985,1
20230804,111900,362829405,2980,2980,2980,2980,0
20230804,111800,362829405,2980,2980,2980,2980,167
20230804,111700,362331745,2985,2985,2985,2985,0
20230804,111600,362331745,2985,2985,2985,2985,3
20230804,111500,362322790,2990,2975,2990,2975,6772
20230804,111400,342098190,2965,2965,2965,2965,0
20230804,111300,342098190,2965,2965,2965,2965,0
20230804,111200,342098190,2965,2965,2965,2960,8
20230804,111100,342074500,2965,2965,2965,2965,9
20230804,111000,342047815,2960,2960,2960,2960,0
20230804,110900,342047815,2960,2960,2960,2960,803
20230804,110800,339670935,2965,2965,2965,2965,0
20230804,110700,339670935,2965,2965,2965,2965,0
20230804,110600,339670935,2965,2965,2965,2965,260
20230804,110500,338900035,2970,2970,2970,2970,50
20230804,110400,338751535,2980,2980,2980,2980,0
20230804,110300,338751535,2980,2980,2980,2980,8
20230804,110200,338727695,2980,2980,2980,2980,1
20230804,110100,338724715,2975,2975,2975,2975,0
20230804,110000,338724715,2975,2980,2980,2975,2
20230804,105900,338718760,2975,2975,2975,2975,5
20230804,105800,338703885,2965,2965,2965,2965,0
20230804,105700,338703885,2965,2970,2970,2965,100
20230804,105600,338407335,2980,2980,2980,2980,3
20230804,105500,338398395,2985,2985,2985,2985,0
20230804,105400,338398395,2985,2965,2985,2965,1310
20230804,105300,334503995,2965,2965,2965,2965,510
20230804,105200,332991845,2970,2970,2970,2970,0
20230804,105100,332991845,2970,2970,2970,2970,0
20230804,105000,332991845,2970,2970,2970,2970,0
20230804,104900,332991845,2970,2975,2975,2970,114
20230804,104800,332653215,2980,2980,2980,2980,0
20230804,104700,332653215,2980,2980,2980,2980,5
20230804,104600,332638315,2980,2975,2980,2975,208
20230804,104500,332018575,2975,2980,2980,2975,502
20230804,104400,330524625,2980,2980,2980,2980,0
20230804,104300,330524625,2980,2980,2980,2980,10
20230804,104200,330494825,2985,2985,2985,2985,0
20230804,104100,330494825,2985,2985,2985,2985,400
20230804,104000,329300825,2985,2985,2985,2985,0
20230804,103900,329300825,2985,2985,2985,2985,0
20230804,103800,329300825,2985,2980,2985,2980,6
20230804,103700,329282940,2980,2980,2980,2980,95
20230804,103600,328999840,2980,2980,2980,2980,5
20230804,103500,328984940,2980,2980,2980,2980,1
20230804,103400,328981960,2975,2975,2975,2975,0
20230804,103300,328981960,2975,2975,2975,2975,0
20230804,103200,328981960,2975,2975,2975,2975,0
20230804,103100,328981960,2975,2975,2975,2975,221
20230804,103000,328324485,2985,2980,2985,2975,254
20230804,102900,327568695,2980,2970,2980,2970,205
20230804,102800,326957855,2970,2970,2970,2970,2
20230804,102700,326951915,2970,2970,2970,2970,2017
20230804,102600,320961425,2975,2970,2975,2970,227
20230804,102500,320287225,2980,2980,2980,2980,0
20230804,102400,320287225,2980,2970,2980,2970,59
20230804,102300,320111985,2970,2970,2970,2970,20
20230804,102200,320052585,2965,2965,2965,2965,3
20230804,102100,320043690,2970,2965,2970,2965,86
20230804,102000,319788550,2955,2955,2955,2955,1500
20230804,101900,315356050,2960,2960,2960,2960,61
20230804,101800,315175490,2970,2960,2970,2960,1372
20230804,101700,311110650,2960,2960,2960,2960,555
20230804,101600,309467850,2965,2970,2970,2965,2652
20230804,101500,301595870,2975,2980,2980,2975,1719
20230804,101400,296481840,2990,2990,2990,2990,1
20230804,101300,296478850,2975,2975,2975,2975,1000
20230804,101200,293503850,2990,2975,2990,2975,1501
20230804,101100,289038360,2990,2980,2995,2980,263
20230804,101000,288254450,2980,2980,2980,2980,478
20230804,100900,286830010,2985,2985,2985,2980,885
20230804,100800,284188335,2985,2985,2985,2985,1
20230804,100700,284185350,2995,2995,2995,2995,0
20230804,100600,284185350,2995,2995,2995,2995,0
20230804,100500,284185350,2995,2995,2995,2995,0
20230804,100400,284185350,2995,2995,2995,2995,0
20230804,100300,284185350,2995,2995,2995,2995,0
20230804,100200,284185350,2995,2995,2995,2995,0
20230804,100100,284185350,2995,2995,2995,2995,0
20230804,100000,284185350,2995,2995,2995,2995,3
20230804,095900,284176365,2995,2995,2995,2995,0
20230804,095800,284176365,2995,2995,2995,2995,0
20230804,095700,284176365,2995,2985,2995,2980,7
20230804,095600,284155485,2995,2980,2995,2980,10
20230804,095500,284125580,2995,2995,2995,2995,0
20230804,095400,284125580,2995,2995,2995,2995,0
20230804,095300,284125580,2995,2995,2995,2995,0
20230804,095200,284125580,2995,2990,2995,2990,10
20230804,095100,284095635,3000,3000,3000,3000,0
20230804,095000,284095635,3000,2980,3000,2980,3000
20230804,094900,275104470,2980,2980,2980,2980,1000
20230804,094800,272124470,2995,2995,2995,2995,1
20230804,094700,272121475,2985,2985,2985,2985,249
20230804,094600,271378210,2980,2985,2985,2980,2028
20230804,094500,265334765,2985,2995,2995,2985,504
20230804,094400,263830315,2990,2990,2995,2990,258
20230804,094300,263058890,2990,2990,2990,2990,91
20230804,094200,262786800,2995,2995,2995,2995,0
20230804,094100,262786800,2995,2995,2995,2995,8
20230804,094000,262762840,2995,2995,2995,2995,1
20230804,093900,262759845,2990,2990,2990,2990,0
20230804,093800,262759845,2990,2990,2990,2990,0
20230804,093700,262759845,2990,2990,2990,2990,932
20230804,093600,259973165,2985,2980,2985,2980,2
20230804,093500,259967200,2980,2980,2980,2980,39
20230804,093400,259850980,2980,2980,2980,2980,972
20230804,093300,256954420,2990,2985,2990,2980,727
20230804,093200,254787350,2995,2995,2995,2995,29
20230804,093100,254700495,2990,2990,2990,2990,91
20230804,093000,254428405,3000,3000,3000,3000,0
20230804,092900,254428405,3000,2995,3000,2995,100
20230804,092800,254128900,2995,2995,2995,2980,81
20230804,092700,253886730,3000,2990,3000,2990,160
20230804,092600,253408245,2975,2990,2990,2970,2731
20230804,092500,245277350,2985,2985,2985,2985,1000
20230804,092400,242292350,3000,2995,3005,2990,460
20230804,092300,240916510,2990,2990,2990,2990,652
20230804,092200,238967030,2995,3005,3005,2995,1772
20230804,092100,233658435,3010,3010,3010,3010,0
20230804,092000,233658435,3010,3015,3015,3010,501
20230804,091900,232149420,3015,3015,3015,3005,43
20230804,091800,232020025,3020,3010,3020,3005,1336
20230804,091700,227994925,3010,3015,3015,3010,34
20230804,091600,227892495,3015,3000,3015,2985,4153
20230804,091500,215450670,3005,3010,3025,2995,2262
20230804,091400,208665555,3010,3030,3035,3005,13428
20230804,091300,168100070,3030,3035,3040,3030,2002
20230804,091200,162023480,3035,3030,3035,3025,3788
20230804,091100,150542450,3030,3010,3030,3010,4772
20230804,091000,136127815,3015,3015,3015,3010,373
20230804,090900,135003650,3015,3005,3015,3005,357
20230804,090800,133930855,3005,3015,3020,3005,3943
20230804,090700,122047235,3010,3025,3025,3010,1405
20230804,090600,117813490,3025,3015,3025,3015,2202
20230804,090500,111152455,3025,3015,3025,3015,1246
20230804,090400,107390630,3015,3005,3020,3005,3204
20230804,090300,97737030,3005,3005,3005,2995,865
20230804,090200,95142705,2995,3010,3010,2995,542
20230804,090100,93517615,3010,3020,3020,3010,1219
20230804,090000,89848095,3020,2970,3020,2970,30228