stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191700,367263645,2425,2425,2425,2425,1914
20230801,191600,367263645,2425,2425,2425,2425,0
20230801,191500,367263645,2425,2425,2425,2425,0
20230801,191400,367263645,2425,2425,2425,2425,0
20230801,191300,367263645,2425,2425,2425,2425,0
20230801,191200,367263645,2425,2425,2425,2425,0
20230801,191100,367263645,2425,2425,2425,2425,0
20230801,191000,367263645,2425,2425,2425,2425,0
20230801,190900,367263645,2425,2425,2425,2425,0
20230801,190800,367263645,2425,2425,2425,2425,0
20230801,190700,367263645,2425,2425,2425,2425,0
20230801,190600,367263645,2425,2425,2425,2425,0
20230801,190500,367263645,2425,2425,2425,2425,0
20230801,190400,367263645,2425,2425,2425,2425,0
20230801,190300,367263645,2425,2425,2425,2425,0
20230801,190200,367263645,2425,2425,2425,2425,0
20230801,190100,367263645,2425,2425,2425,2425,0
20230801,190000,367263645,2425,2425,2425,2425,0
20230801,185900,367263645,2425,2425,2425,2425,0
20230801,185800,367263645,2425,2425,2425,2425,0
20230801,185700,367263645,2425,2425,2425,2425,0
20230801,185600,367263645,2425,2425,2425,2425,0
20230801,185500,367263645,2425,2425,2425,2425,0
20230801,185400,367263645,2425,2425,2425,2425,0
20230801,185300,367263645,2425,2425,2425,2425,0
20230801,185200,367263645,2425,2425,2425,2425,0
20230801,185100,367263645,2425,2425,2425,2425,0
20230801,185000,367263645,2425,2425,2425,2425,0
20230801,184900,367263645,2425,2425,2425,2425,0
20230801,184800,367263645,2425,2425,2425,2425,0
20230801,184700,367263645,2425,2425,2425,2425,1914
20230801,184600,367263645,2425,2425,2425,2425,0
20230801,184500,367263645,2425,2425,2425,2425,0
20230801,184400,367263645,2425,2425,2425,2425,0
20230801,184300,367263645,2425,2425,2425,2425,0
20230801,184200,367263645,2425,2425,2425,2425,0
20230801,184100,367263645,2425,2425,2425,2425,0
20230801,184000,367263645,2425,2425,2425,2425,0
20230801,183900,367263645,2425,2425,2425,2425,0
20230801,183800,367263645,2425,2425,2425,2425,0
20230801,183700,367263645,2425,2425,2425,2425,0
20230801,183600,367263645,2425,2425,2425,2425,0
20230801,183500,367263645,2425,2425,2425,2425,0
20230801,183400,367263645,2425,2425,2425,2425,0
20230801,183300,367263645,2425,2425,2425,2425,0
20230801,183200,367263645,2425,2425,2425,2425,0
20230801,183100,367263645,2425,2425,2425,2425,0
20230801,183000,367263645,2425,2425,2425,2425,0
20230801,182900,367263645,2425,2425,2425,2425,0
20230801,182800,367263645,2425,2425,2425,2425,0
20230801,182700,367263645,2425,2425,2425,2425,0
20230801,182600,367263645,2425,2425,2425,2425,0
20230801,182500,367263645,2425,2425,2425,2425,0
20230801,182400,367263645,2425,2425,2425,2425,0
20230801,182300,367263645,2425,2425,2425,2425,0
20230801,182200,367263645,2425,2425,2425,2425,0
20230801,182100,367263645,2425,2425,2425,2425,0
20230801,182000,367263645,2425,2425,2425,2425,0
20230801,181900,367263645,2425,2425,2425,2425,0
20230801,181800,367263645,2425,2425,2425,2425,0
20230801,181700,367263645,2425,2425,2425,2425,1914
20230801,181600,367263645,2425,2425,2425,2425,0
20230801,181500,367263645,2425,2425,2425,2425,0
20230801,181400,367263645,2425,2425,2425,2425,0
20230801,181300,367263645,2425,2425,2425,2425,0
20230801,181200,367263645,2425,2425,2425,2425,0
20230801,181100,367263645,2425,2425,2425,2425,0
20230801,181000,367263645,2425,2425,2425,2425,0
20230801,180900,367263645,2425,2425,2425,2425,0
20230801,180800,367263645,2425,2425,2425,2425,0
20230801,180700,367263645,2425,2425,2425,2425,0
20230801,180600,367263645,2425,2425,2425,2425,0
20230801,180500,367263645,2425,2425,2425,2425,0
20230801,180400,367263645,2425,2425,2425,2425,0
20230801,180300,367263645,2425,2425,2425,2425,0
20230801,180200,367263645,2425,2425,2425,2425,0
20230801,180100,367263645,2425,2425,2425,2425,0
20230801,180000,367263645,2425,2425,2425,2425,0
20230801,175900,367263645,2425,2425,2425,2425,0
20230801,175800,367263645,2425,2425,2425,2425,0
20230801,175700,367263645,2425,2425,2425,2425,0
20230801,175600,367263645,2425,2425,2425,2425,0
20230801,175500,367263645,2425,2425,2425,2425,0
20230801,175400,367263645,2425,2425,2425,2425,0
20230801,175300,367263645,2425,2425,2425,2425,0
20230801,175200,367263645,2425,2425,2425,2425,0
20230801,175100,367263645,2425,2425,2425,2425,0
20230801,175000,367263645,2425,2425,2425,2425,0
20230801,174900,367263645,2425,2425,2425,2425,0
20230801,174800,367263645,2425,2425,2425,2425,0
20230801,174700,367263645,2425,2425,2425,2425,1914
20230801,174600,367263645,2425,2425,2425,2425,0
20230801,174500,367263645,2425,2425,2425,2425,0
20230801,174400,367263645,2425,2425,2425,2425,0
20230801,174300,367263645,2425,2425,2425,2425,0
20230801,174200,367263645,2425,2425,2425,2425,0
20230801,174100,367263645,2425,2425,2425,2425,0
20230801,174000,367263645,2425,2425,2425,2425,0
20230801,173900,367263645,2425,2425,2425,2425,0
20230801,173800,367263645,2425,2425,2425,2425,0
20230801,173700,367263645,2425,2425,2425,2425,0
20230801,173600,367263645,2425,2425,2425,2425,0
20230801,173500,367263645,2425,2425,2425,2425,0
20230801,173400,367263645,2425,2425,2425,2425,0
20230801,173300,367263645,2425,2425,2425,2425,0
20230801,173200,367263645,2425,2425,2425,2425,0
20230801,173100,367263645,2425,2425,2425,2425,0
20230801,173000,367263645,2425,2425,2425,2425,0
20230801,172900,367263645,2425,2425,2425,2425,0
20230801,172800,367263645,2425,2425,2425,2425,0
20230801,172700,367263645,2425,2425,2425,2425,0
20230801,172600,367263645,2425,2425,2425,2425,0
20230801,172500,367263645,2425,2425,2425,2425,0
20230801,172400,367263645,2425,2425,2425,2425,0
20230801,172300,367263645,2425,2425,2425,2425,0
20230801,172200,367263645,2425,2425,2425,2425,0
20230801,172100,367263645,2425,2425,2425,2425,0
20230801,172000,367263645,2425,2425,2425,2425,0
20230801,171900,367263645,2425,2425,2425,2425,0
20230801,171800,367263645,2425,2425,2425,2425,0
20230801,171700,367263645,2425,2425,2425,2425,1914
20230801,171600,367263645,2425,2425,2425,2425,0
20230801,171500,367263645,2425,2425,2425,2425,0
20230801,171400,367263645,2425,2425,2425,2425,0
20230801,171300,367263645,2425,2425,2425,2425,0
20230801,171200,367263645,2425,2425,2425,2425,0
20230801,171100,367263645,2425,2425,2425,2425,0
20230801,171000,367263645,2425,2425,2425,2425,0
20230801,170900,367263645,2425,2425,2425,2425,0
20230801,170800,367263645,2425,2425,2425,2425,0
20230801,170700,367263645,2425,2425,2425,2425,0
20230801,170600,367263645,2425,2425,2425,2425,0
20230801,170500,367263645,2425,2425,2425,2425,0
20230801,170400,367263645,2425,2425,2425,2425,0
20230801,170300,367263645,2425,2425,2425,2425,0
20230801,170200,367263645,2425,2425,2425,2425,0
20230801,170100,367263645,2425,2425,2425,2425,0
20230801,170000,367263645,2425,2425,2425,2425,0
20230801,165900,367263645,2425,2425,2425,2425,0
20230801,165800,367263645,2425,2425,2425,2425,0
20230801,165700,367263645,2425,2425,2425,2425,0
20230801,165600,367263645,2425,2425,2425,2425,0
20230801,165500,367263645,2425,2425,2425,2425,0
20230801,165400,367263645,2425,2425,2425,2425,0
20230801,165300,367263645,2425,2425,2425,2425,0
20230801,165200,367263645,2425,2425,2425,2425,0
20230801,165100,367263645,2425,2425,2425,2425,0
20230801,165000,367263645,2425,2425,2425,2425,0
20230801,164900,367263645,2425,2425,2425,2425,0
20230801,164800,367263645,2425,2425,2425,2425,0
20230801,164700,367263645,2425,2425,2425,2425,1914
20230801,164600,367263645,2425,2425,2425,2425,0
20230801,164500,367263645,2425,2425,2425,2425,0
20230801,164400,367263645,2425,2425,2425,2425,0
20230801,164300,367263645,2425,2425,2425,2425,0
20230801,164200,367263645,2425,2425,2425,2425,0
20230801,164100,367263645,2425,2425,2425,2425,0
20230801,164000,367263645,2425,2425,2425,2425,0
20230801,163900,367263645,2425,2425,2425,2425,0
20230801,163800,367263645,2425,2425,2425,2425,0
20230801,163700,367263645,2425,2425,2425,2425,0
20230801,163600,367263645,2425,2425,2425,2425,0
20230801,163500,367263645,2425,2425,2425,2425,0
20230801,163400,367263645,2425,2425,2425,2425,0
20230801,163300,367263645,2425,2425,2425,2425,0
20230801,163200,367263645,2425,2425,2425,2425,0
20230801,163100,367263645,2425,2425,2425,2425,0
20230801,163000,367263645,2425,2425,2425,2425,0
20230801,162900,367263645,2425,2425,2425,2425,0
20230801,162800,367263645,2425,2425,2425,2425,0
20230801,162700,367263645,2425,2425,2425,2425,0
20230801,162600,367263645,2425,2425,2425,2425,0
20230801,162500,367263645,2425,2425,2425,2425,0
20230801,162400,367263645,2425,2425,2425,2425,0
20230801,162300,367263645,2425,2425,2425,2425,0
20230801,162200,367263645,2425,2425,2425,2425,0
20230801,162100,367263645,2425,2425,2425,2425,0
20230801,162000,367263645,2425,2425,2425,2425,0
20230801,161900,367263645,2425,2425,2425,2425,0
20230801,161800,367263645,2425,2425,2425,2425,0
20230801,161700,367263645,2425,2425,2425,2425,1914
20230801,161600,367263645,2425,2425,2425,2425,0
20230801,161500,367263645,2425,2425,2425,2425,0
20230801,161400,367263645,2425,2425,2425,2425,0
20230801,161300,367263645,2425,2425,2425,2425,0
20230801,161200,367263645,2425,2425,2425,2425,0
20230801,161100,367263645,2425,2425,2425,2425,0
20230801,161000,367263645,2425,2425,2425,2425,0
20230801,160900,367263645,2425,2425,2425,2425,0
20230801,160800,367263645,2425,2425,2425,2425,0
20230801,160700,367263645,2425,2425,2425,2425,0
20230801,160600,367263645,2425,2425,2425,2425,0
20230801,160500,367263645,2425,2425,2425,2425,0
20230801,160400,367263645,2425,2425,2425,2425,0
20230801,160300,367263645,2425,2425,2425,2425,0
20230801,160200,367263645,2425,2425,2425,2425,0
20230801,160100,367263645,2425,2425,2425,2425,0
20230801,160000,367263645,2425,2425,2425,2425,0
20230801,155900,367263645,2425,2425,2425,2425,0
20230801,155800,367263645,2425,2425,2425,2425,0
20230801,155700,367263645,2425,2425,2425,2425,0
20230801,155600,367263645,2425,2425,2425,2425,0
20230801,155500,367263645,2425,2425,2425,2425,0
20230801,155400,367263645,2425,2425,2425,2425,0
20230801,155300,367263645,2425,2425,2425,2425,0
20230801,155200,367263645,2425,2425,2425,2425,0
20230801,155100,367263645,2425,2425,2425,2425,0
20230801,155000,367263645,2425,2425,2425,2425,0
20230801,154900,367263645,2425,2425,2425,2425,0
20230801,154800,367263645,2425,2425,2425,2425,0
20230801,154700,367263645,2425,2425,2425,2425,1914
20230801,154600,367263645,2425,2425,2425,2425,0
20230801,154500,367263645,2425,2425,2425,2425,0
20230801,154400,367263645,2425,2425,2425,2425,0
20230801,154300,367263645,2425,2425,2425,2425,0
20230801,154200,367263645,2425,2425,2425,2425,0
20230801,154100,367263645,2425,2425,2425,2425,0
20230801,154000,367263645,2425,2425,2425,2425,0
20230801,153900,367263645,2425,2425,2425,2425,0
20230801,153800,367263645,2425,2425,2425,2425,0
20230801,153700,367263645,2425,2425,2425,2425,0
20230801,153600,367263645,2425,2425,2425,2425,0
20230801,153500,367263645,2425,2425,2425,2425,0
20230801,153400,367263645,2425,2425,2425,2425,0
20230801,153300,367263645,2425,2425,2425,2425,0
20230801,153200,367263645,2425,2425,2425,2425,0
20230801,153100,367263645,2425,2425,2425,2425,0
20230801,153000,367263645,2425,2425,2425,2425,1914
20230801,152900,362622195,2430,2430,2430,2430,0
20230801,152800,362622195,2430,2430,2430,2430,0
20230801,152700,362622195,2430,2430,2430,2430,0
20230801,152600,362622195,2430,2430,2430,2430,0
20230801,152500,362622195,2430,2430,2430,2430,0
20230801,152400,362622195,2430,2430,2430,2430,0
20230801,152300,362622195,2430,2430,2430,2430,0
20230801,152200,362622195,2430,2430,2430,2430,0
20230801,152100,362622195,2430,2430,2430,2430,0
20230801,152000,362622195,2430,2430,2430,2430,0
20230801,151900,362622195,2430,2425,2430,2420,185
20230801,151800,362173835,2425,2430,2430,2425,35
20230801,151700,362088905,2425,2425,2425,2425,503
20230801,151600,360869130,2430,2425,2430,2425,5
20230801,151500,360857000,2430,2430,2430,2430,0
20230801,151400,360857000,2430,2430,2430,2430,25
20230801,151300,360796250,2430,2430,2430,2430,25
20230801,151200,360735500,2430,2430,2430,2430,629
20230801,151100,359207030,2430,2430,2430,2430,25
20230801,151000,359146280,2430,2430,2430,2430,20
20230801,150900,359097680,2425,2425,2425,2425,4
20230801,150800,359087980,2430,2430,2430,2430,612
20230801,150700,357600820,2430,2430,2430,2430,11
20230801,150600,357574090,2430,2430,2430,2430,3
20230801,150500,357566800,2425,2420,2425,2415,9509
20230801,150400,334529470,2415,2415,2415,2415,0
20230801,150300,334529470,2415,2415,2415,2415,1106
20230801,150200,331858480,2405,2405,2405,2405,0
20230801,150100,331858480,2405,2405,2405,2405,0
20230801,150000,331858480,2405,2405,2405,2405,30
20230801,145900,331786330,2400,2415,2415,2400,666
20230801,145800,330183150,2415,2410,2415,2410,642
20230801,145700,328635210,2415,2420,2420,2415,90
20230801,145600,328417760,2420,2420,2420,2420,0
20230801,145500,328417760,2420,2420,2420,2420,0
20230801,145400,328417760,2420,2420,2420,2420,8
20230801,145300,328398400,2415,2415,2415,2415,200
20230801,145200,327915400,2415,2415,2415,2415,0
20230801,145100,327915400,2415,2415,2420,2415,235
20230801,145000,327347870,2415,2415,2415,2415,0
20230801,144900,327347870,2415,2415,2415,2415,2
20230801,144800,327343040,2415,2405,2415,2400,4191
20230801,144700,317269485,2400,2420,2420,2400,5685
20230801,144600,303559610,2425,2425,2425,2420,403
20230801,144500,302584335,2425,2425,2425,2425,32
20230801,144400,302506735,2425,2425,2425,2425,0
20230801,144300,302506735,2425,2425,2425,2425,0
20230801,144200,302506735,2425,2425,2425,2425,0
20230801,144100,302506735,2425,2425,2425,2425,0
20230801,144000,302506735,2425,2425,2425,2425,0
20230801,143900,302506735,2425,2425,2425,2425,0
20230801,143800,302506735,2425,2425,2425,2425,134
20230801,143700,302181785,2425,2425,2425,2425,0
20230801,143600,302181785,2425,2425,2425,2425,0
20230801,143500,302181785,2425,2425,2425,2425,0
20230801,143400,302181785,2425,2425,2425,2425,1958
20230801,143300,297433635,2425,2425,2425,2425,0
20230801,143200,297433635,2425,2425,2425,2425,188
20230801,143100,296977735,2425,2425,2425,2425,0
20230801,143000,296977735,2425,2425,2425,2425,70
20230801,142900,296807985,2420,2420,2420,2420,204
20230801,142800,296314305,2425,2420,2425,2420,40
20230801,142700,296217405,2425,2420,2425,2420,279
20230801,142600,295542220,2420,2420,2420,2420,0
20230801,142500,295542220,2420,2420,2420,2420,0
20230801,142400,295542220,2420,2420,2420,2420,0
20230801,142300,295542220,2420,2420,2420,2420,1
20230801,142200,295539800,2420,2420,2420,2420,199
20230801,142100,295058220,2415,2415,2415,2415,0
20230801,142000,295058220,2415,2415,2415,2415,526
20230801,141900,293787930,2420,2420,2420,2420,414
20230801,141800,292786050,2415,2415,2415,2415,0
20230801,141700,292786050,2415,2415,2415,2415,259
20230801,141600,292160565,2410,2410,2410,2410,0
20230801,141500,292160565,2410,2410,2410,2410,1
20230801,141400,292158155,2410,2410,2410,2410,221
20230801,141300,291625545,2410,2410,2410,2410,40
20230801,141200,291529145,2410,2410,2410,2410,9
20230801,141100,291507455,2410,2410,2410,2410,60
20230801,141000,291362855,2415,2415,2415,2415,965
20230801,140900,289032380,2410,2410,2410,2410,0
20230801,140800,289032380,2410,2410,2410,2410,0
20230801,140700,289032380,2410,2410,2410,2410,0
20230801,140600,289032380,2410,2410,2410,2410,0
20230801,140500,289032380,2410,2410,2410,2410,1
20230801,140400,289029970,2410,2410,2410,2410,0
20230801,140300,289029970,2410,2410,2410,2410,6
20230801,140200,289015510,2410,2410,2410,2410,0
20230801,140100,289015510,2410,2410,2410,2410,0
20230801,140000,289015510,2410,2410,2410,2410,20
20230801,135900,288967310,2410,2410,2410,2410,0
20230801,135800,288967310,2410,2410,2410,2410,0
20230801,135700,288967310,2410,2410,2410,2410,370
20230801,135600,288075610,2410,2410,2410,2410,44
20230801,135500,287969570,2410,2410,2410,2410,0
20230801,135400,287969570,2410,2410,2410,2410,0
20230801,135300,287969570,2410,2410,2410,2410,0
20230801,135200,287969570,2410,2410,2410,2410,0
20230801,135100,287969570,2410,2410,2410,2410,319
20230801,135000,287200780,2405,2405,2405,2405,129
20230801,134900,286890535,2405,2400,2405,2400,1578
20230801,134800,283102445,2405,2405,2405,2400,579
20230801,134700,281711475,2410,2410,2410,2410,0
20230801,134600,281711475,2410,2410,2410,2410,0
20230801,134500,281711475,2410,2410,2410,2410,1
20230801,134400,281709065,2405,2405,2410,2405,433
20230801,134300,280667695,2405,2405,2405,2405,10
20230801,134200,280643645,2410,2405,2410,2405,202
20230801,134100,280157830,2410,2410,2410,2410,2
20230801,134000,280153010,2410,2410,2410,2410,70
20230801,133900,279984310,2410,2410,2410,2410,0
20230801,133800,279984310,2410,2410,2410,2410,0
20230801,133700,279984310,2410,2410,2410,2410,275
20230801,133600,279321560,2405,2405,2405,2405,0
20230801,133500,279321560,2405,2405,2405,2405,227
20230801,133400,278775625,2405,2405,2405,2405,100
20230801,133300,278535125,2405,2420,2420,2405,242
20230801,133200,277952865,2415,2415,2415,2415,41
20230801,133100,277853850,2410,2405,2410,2405,626
20230801,133000,276345760,2405,2415,2415,2405,17740
20230801,132900,233539775,2420,2420,2420,2420,9
20230801,132800,233517995,2420,2420,2420,2420,20
20230801,132700,233469595,2420,2420,2420,2420,310
20230801,132600,232719395,2420,2420,2420,2420,1636
20230801,132500,228760275,2420,2420,2420,2420,80
20230801,132400,228566675,2420,2420,2420,2420,11
20230801,132300,228540055,2425,2425,2425,2425,0
20230801,132200,228540055,2425,2425,2425,2425,298
20230801,132100,227817405,2425,2425,2425,2425,133
20230801,132000,227494880,2425,2430,2430,2425,1998
20230801,131900,222640760,2430,2430,2430,2430,49
20230801,131800,222521690,2435,2435,2435,2435,0
20230801,131700,222521690,2435,2435,2435,2435,0
20230801,131600,222521690,2435,2435,2435,2435,1
20230801,131500,222519255,2435,2435,2435,2435,0
20230801,131400,222519255,2435,2435,2435,2435,1
20230801,131300,222516820,2435,2435,2435,2435,0
20230801,131200,222516820,2435,2435,2435,2435,0
20230801,131100,222516820,2435,2435,2435,2435,0
20230801,131000,222516820,2435,2435,2435,2435,0
20230801,130900,222516820,2435,2435,2435,2435,30
20230801,130800,222443770,2435,2435,2435,2435,0
20230801,130700,222443770,2435,2435,2435,2435,0
20230801,130600,222443770,2435,2435,2435,2435,0
20230801,130500,222443770,2435,2435,2435,2435,0
20230801,130400,222443770,2435,2435,2435,2435,10
20230801,130300,222419420,2435,2435,2435,2435,0
20230801,130200,222419420,2435,2435,2435,2435,0
20230801,130100,222419420,2435,2435,2435,2435,0
20230801,130000,222419420,2435,2435,2435,2435,183
20230801,125900,221973815,2435,2435,2435,2435,70
20230801,125800,221803365,2440,2440,2440,2440,0
20230801,125700,221803365,2440,2440,2440,2440,0
20230801,125600,221803365,2440,2440,2440,2440,0
20230801,125500,221803365,2440,2440,2440,2440,0
20230801,125400,221803365,2440,2440,2440,2440,0
20230801,125300,221803365,2440,2440,2440,2440,0
20230801,125200,221803365,2440,2440,2440,2440,1
20230801,125100,221800925,2425,2425,2425,2425,1000
20230801,125000,219375925,2440,2440,2440,2440,5
20230801,124900,219363725,2440,2440,2440,2440,0
20230801,124800,219363725,2440,2425,2440,2425,929
20230801,124700,217110885,2440,2440,2440,2440,0
20230801,124600,217110885,2440,2435,2440,2435,4000
20230801,124500,207351515,2425,2435,2435,2425,1500
20230801,124400,203707620,2440,2440,2440,2440,0
20230801,124300,203707620,2440,2440,2440,2440,0
20230801,124200,203707620,2440,2440,2440,2440,0
20230801,124100,203707620,2440,2440,2440,2440,250
20230801,124000,203097620,2440,2440,2440,2440,409
20230801,123900,202099660,2440,2440,2440,2440,26
20230801,123800,202036220,2440,2440,2440,2440,6
20230801,123700,202021580,2435,2435,2435,2435,0
20230801,123600,202021580,2435,2435,2435,2435,1
20230801,123500,202019145,2435,2435,2435,2435,1129
20230801,123400,199270030,2435,2435,2435,2435,0
20230801,123300,199270030,2435,2435,2435,2435,1
20230801,123200,199267595,2430,2430,2430,2430,2262
20230801,123100,193770935,2430,2430,2430,2430,1126
20230801,123000,191034755,2430,2430,2430,2430,0
20230801,122900,191034755,2430,2430,2430,2430,0
20230801,122800,191034755,2430,2430,2430,2430,0
20230801,122700,191034755,2430,2430,2430,2430,0
20230801,122600,191034755,2430,2430,2430,2430,100
20230801,122500,190791755,2430,2430,2430,2430,0
20230801,122400,190791755,2430,2430,2430,2430,156
20230801,122300,190412675,2430,2430,2430,2430,0
20230801,122200,190412675,2430,2430,2430,2430,0
20230801,122100,190412675,2430,2430,2430,2430,27
20230801,122000,190347065,2425,2425,2425,2425,0
20230801,121900,190347065,2425,2425,2425,2425,1602
20230801,121800,186462215,2430,2430,2430,2430,0
20230801,121700,186462215,2430,2430,2430,2430,0
20230801,121600,186462215,2430,2430,2430,2425,18
20230801,121500,186418530,2425,2425,2425,2425,0
20230801,121400,186418530,2425,2425,2425,2425,0
20230801,121300,186418530,2425,2425,2425,2425,0
20230801,121200,186418530,2425,2435,2435,2425,61
20230801,121100,186270495,2425,2425,2425,2425,2
20230801,121000,186265645,2435,2435,2435,2435,0
20230801,120900,186265645,2435,2435,2435,2435,30
20230801,120800,186192595,2435,2425,2435,2425,1071
20230801,120700,183595270,2425,2425,2425,2425,2751
20230801,120600,176924095,2425,2430,2430,2425,187
20230801,120500,176469830,2435,2430,2435,2430,22
20230801,120400,176416315,2435,2435,2435,2435,0
20230801,120300,176416315,2435,2435,2435,2435,41
20230801,120200,176316480,2435,2435,2435,2435,0
20230801,120100,176316480,2435,2435,2435,2435,0
20230801,120000,176316480,2435,2435,2435,2435,139
20230801,115900,175978015,2435,2435,2435,2435,100
20230801,115800,175734515,2440,2440,2440,2440,10
20230801,115700,175710115,2435,2435,2435,2435,1
20230801,115600,175707680,2430,2430,2430,2430,2
20230801,115500,175702820,2430,2430,2430,2430,3720
20230801,115400,166663220,2430,2435,2435,2430,11
20230801,115300,166636485,2435,2430,2435,2430,1054
20230801,115200,164074995,2435,2430,2435,2430,92
20230801,115100,163851225,2435,2435,2435,2435,0
20230801,115000,163851225,2435,2435,2435,2435,0
20230801,114900,163851225,2435,2435,2435,2435,269
20230801,114800,163196210,2435,2435,2435,2435,11
20230801,114700,163169425,2435,2435,2435,2430,14
20230801,114600,163135390,2430,2425,2430,2425,440
20230801,114500,162068190,2425,2425,2425,2425,27
20230801,114400,162002715,2430,2430,2430,2430,1000
20230801,114300,159572715,2430,2430,2430,2430,74
20230801,114200,159392895,2430,2430,2430,2430,0
20230801,114100,159392895,2430,2430,2430,2430,0
20230801,114000,159392895,2430,2430,2430,2430,11
20230801,113900,159366165,2430,2430,2430,2430,0
20230801,113800,159366165,2430,2430,2430,2430,57
20230801,113700,159227655,2430,2435,2435,2430,2855
20230801,113600,152285655,2435,2435,2435,2435,40
20230801,113500,152188255,2435,2435,2435,2435,0
20230801,113400,152188255,2435,2435,2435,2435,0
20230801,113300,152188255,2435,2435,2435,2435,54
20230801,113200,152056765,2440,2440,2440,2440,0
20230801,113100,152056765,2440,2440,2440,2440,7
20230801,113000,152039685,2440,2440,2440,2440,1
20230801,112900,152037245,2435,2435,2435,2435,0
20230801,112800,152037245,2435,2435,2435,2435,234
20230801,112700,151467455,2440,2440,2440,2440,0
20230801,112600,151467455,2440,2440,2440,2440,0
20230801,112500,151467455,2440,2440,2440,2440,350
20230801,112400,150613455,2440,2440,2440,2440,120
20230801,112300,150320655,2435,2435,2435,2435,0
20230801,112200,150320655,2435,2435,2435,2435,0
20230801,112100,150320655,2435,2435,2435,2435,303
20230801,112000,149582850,2430,2430,2430,2430,438
20230801,111900,148518510,2430,2430,2430,2430,11
20230801,111800,148491780,2430,2430,2430,2430,149
20230801,111700,148129710,2430,2430,2430,2430,167
20230801,111600,147723900,2430,2430,2430,2430,39
20230801,111500,147629130,2430,2430,2430,2430,0
20230801,111400,147629130,2430,2430,2430,2430,11
20230801,111300,147602400,2430,2430,2430,2430,357
20230801,111200,146734890,2430,2430,2430,2430,1289
20230801,111100,143602620,2430,2435,2435,2430,15
20230801,111000,143566165,2435,2435,2435,2435,0
20230801,110900,143566165,2435,2435,2435,2435,0
20230801,110800,143566165,2435,2435,2435,2435,0
20230801,110700,143566165,2435,2435,2435,2435,3286
20230801,110600,135564755,2435,2435,2435,2435,10
20230801,110500,135540405,2435,2435,2435,2435,46
20230801,110400,135428395,2435,2435,2435,2435,0
20230801,110300,135428395,2435,2435,2435,2435,0
20230801,110200,135428395,2435,2440,2440,2435,15
20230801,110100,135391850,2435,2435,2435,2435,65
20230801,110000,135233575,2435,2435,2435,2435,0
20230801,105900,135233575,2435,2435,2435,2435,0
20230801,105800,135233575,2435,2435,2435,2435,11
20230801,105700,135206790,2440,2440,2440,2440,44
20230801,105600,135099430,2440,2440,2440,2440,113
20230801,105500,134823710,2440,2440,2440,2440,265
20230801,105400,134177110,2440,2440,2440,2440,794
20230801,105300,132239750,2440,2440,2440,2440,11
20230801,105200,132212910,2440,2450,2450,2440,530
20230801,105100,130918710,2450,2450,2450,2450,301
20230801,105000,130181260,2445,2445,2445,2445,100
20230801,104900,129936760,2440,2440,2440,2440,0
20230801,104800,129936760,2440,2445,2450,2440,972
20230801,104700,127555995,2440,2440,2440,2440,0
20230801,104600,127555995,2440,2445,2450,2440,405
20230801,104500,126565720,2445,2435,2445,2435,2087
20230801,104400,121463015,2445,2445,2445,2445,51
20230801,104300,121338320,2450,2450,2450,2450,230
20230801,104200,120774820,2450,2455,2455,2450,108
20230801,104100,120509720,2455,2455,2455,2450,601
20230801,104000,119034270,2450,2450,2450,2450,714
20230801,103900,117284970,2450,2435,2450,2435,7837
20230801,103800,98134355,2425,2425,2425,2425,65
20230801,103700,97976730,2425,2425,2425,2425,0
20230801,103600,97976730,2425,2425,2425,2425,11
20230801,103500,97950055,2425,2425,2425,2425,31
20230801,103400,97874880,2425,2425,2425,2425,1
20230801,103300,97872455,2425,2430,2430,2425,412
20230801,103200,96873350,2435,2435,2435,2435,204
20230801,103100,96376610,2435,2435,2435,2435,1348
20230801,103000,93094230,2430,2430,2430,2430,1010
20230801,102900,90639930,2430,2430,2430,2430,473
20230801,102800,89490540,2410,2425,2425,2410,5057
20230801,102700,77264370,2430,2425,2430,2425,703
20230801,102600,75556150,2425,2425,2425,2425,0
20230801,102500,75556150,2425,2425,2425,2425,488
20230801,102400,74372750,2420,2420,2420,2420,1
20230801,102300,74370330,2420,2420,2420,2420,11
20230801,102200,74343710,2420,2430,2430,2420,669
20230801,102100,72718740,2420,2420,2420,2420,20
20230801,102000,72670340,2420,2420,2420,2420,0
20230801,101900,72670340,2420,2420,2420,2420,11
20230801,101800,72643720,2420,2425,2425,2420,495
20230801,101700,71445675,2425,2425,2425,2425,189
20230801,101600,70987350,2425,2425,2425,2425,11
20230801,101500,70960675,2425,2425,2425,2425,0
20230801,101400,70960675,2425,2425,2425,2425,11
20230801,101300,70934000,2425,2425,2425,2425,617
20230801,101200,69437775,2425,2425,2425,2425,0
20230801,101100,69437775,2425,2425,2430,2425,233
20230801,101000,68872745,2420,2420,2420,2420,0
20230801,100900,68872745,2420,2420,2420,2420,408
20230801,100800,67885385,2415,2415,2415,2415,0
20230801,100700,67885385,2415,2415,2415,2415,0
20230801,100600,67885385,2415,2430,2430,2415,197
20230801,100500,67409530,2425,2410,2425,2410,177
20230801,100400,66981105,2415,2415,2415,2415,139
20230801,100300,66645420,2415,2415,2415,2415,912
20230801,100200,64442940,2415,2420,2420,2415,1751
20230801,100100,60207725,2420,2420,2420,2420,229
20230801,100000,59653545,2420,2420,2420,2420,11
20230801,095900,59626925,2425,2425,2425,2425,1
20230801,095800,59624500,2420,2420,2420,2420,0
20230801,095700,59624500,2420,2420,2430,2420,591
20230801,095600,58194270,2420,2420,2420,2420,74
20230801,095500,58015190,2420,2430,2430,2420,26
20230801,095400,57952140,2435,2435,2435,2435,20
20230801,095300,57903440,2420,2420,2420,2420,620
20230801,095200,56403040,2420,2420,2420,2420,0
20230801,095100,56403040,2420,2425,2425,2420,1405
20230801,095000,52996260,2425,2425,2425,2425,11
20230801,094900,52969585,2420,2420,2420,2420,0
20230801,094800,52969585,2420,2430,2430,2420,111
20230801,094700,52699965,2420,2425,2425,2420,356
20230801,094600,51836845,2425,2425,2425,2425,0
20230801,094500,51836845,2425,2425,2425,2425,75
20230801,094400,51654970,2425,2425,2425,2425,15
20230801,094300,51618595,2425,2430,2430,2425,217
20230801,094200,51091290,2435,2435,2435,2435,70
20230801,094100,50920840,2435,2435,2435,2435,6
20230801,094000,50906230,2440,2435,2440,2430,612
20230801,093900,49415545,2435,2440,2440,2435,17
20230801,093800,49374125,2440,2435,2440,2435,1034
20230801,093700,46856265,2435,2435,2435,2435,13
20230801,093600,46824610,2435,2435,2435,2435,8
20230801,093500,46805130,2440,2440,2440,2440,0
20230801,093400,46805130,2440,2440,2440,2440,82
20230801,093300,46605050,2440,2430,2440,2420,263
20230801,093200,45966370,2440,2440,2440,2440,346
20230801,093100,45122130,2440,2430,2440,2430,1739
20230801,093000,40887135,2430,2430,2430,2430,0
20230801,092900,40887135,2430,2420,2430,2420,705
20230801,092800,39180985,2420,2420,2420,2420,0
20230801,092700,39180985,2420,2420,2420,2420,0
20230801,092600,39180985,2420,2420,2420,2420,59
20230801,092500,39038205,2420,2420,2420,2420,398
20230801,092400,38075045,2420,2420,2420,2420,10
20230801,092300,38050845,2420,2420,2420,2420,15
20230801,092200,38014545,2420,2410,2420,2410,249
20230801,092100,37413070,2410,2410,2410,2410,1572
20230801,092000,33624550,2410,2410,2410,2410,0
20230801,091900,33624550,2410,2415,2415,2410,9
20230801,091800,33602835,2415,2410,2415,2410,313
20230801,091700,32847005,2410,2405,2410,2390,3621
20230801,091600,24160130,2405,2410,2410,2405,778
20230801,091500,22289030,2405,2410,2410,2405,2171
20230801,091400,17066075,2410,2415,2415,2410,1266
20230801,091300,14014685,2415,2415,2415,2415,750
20230801,091200,12203435,2415,2420,2420,2415,1229
20230801,091100,9234275,2420,2420,2420,2420,340
20230801,091000,8411475,2420,2420,2420,2420,21
20230801,090900,8360655,2440,2430,2440,2415,1564
20230801,090800,4547875,2430,2425,2430,2425,3
20230801,090700,4540590,2415,2410,2415,2410,410
20230801,090600,3552440,2410,2405,2410,2405,464
20230801,090500,2434450,2405,2410,2410,2405,14
20230801,090400,2400750,2425,2425,2425,2425,100
20230801,090300,2158250,2425,2425,2425,2425,306
20230801,090200,1416200,2425,2425,2425,2425,0
20230801,090100,1416200,2425,2425,2425,2425,2
20230801,090000,1411350,2425,2425,2425,2425,582