stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184400,3282175860,9870,9870,9870,9870,4627
20230802,184300,3282175860,9870,9870,9870,9870,0
20230802,184200,3282175860,9870,9870,9870,9870,0
20230802,184100,3282175860,9870,9870,9870,9870,0
20230802,184000,3282175860,9870,9870,9870,9870,0
20230802,183900,3282175860,9870,9870,9870,9870,0
20230802,183800,3282175860,9870,9870,9870,9870,0
20230802,183700,3282175860,9870,9870,9870,9870,0
20230802,183600,3282175860,9870,9870,9870,9870,0
20230802,183500,3282175860,9870,9870,9870,9870,0
20230802,183400,3282175860,9870,9870,9870,9870,0
20230802,183300,3282175860,9870,9870,9870,9870,0
20230802,183200,3282175860,9870,9870,9870,9870,0
20230802,183100,3282175860,9870,9870,9870,9870,0
20230802,183000,3282175860,9870,9870,9870,9870,0
20230802,182900,3282175860,9870,9870,9870,9870,0
20230802,182800,3282175860,9870,9870,9870,9870,0
20230802,182700,3282175860,9870,9870,9870,9870,0
20230802,182600,3282175860,9870,9870,9870,9870,0
20230802,182500,3282175860,9870,9870,9870,9870,0
20230802,182400,3282175860,9870,9870,9870,9870,0
20230802,182300,3282175860,9870,9870,9870,9870,0
20230802,182200,3282175860,9870,9870,9870,9870,0
20230802,182100,3282175860,9870,9870,9870,9870,0
20230802,182000,3282175860,9870,9870,9870,9870,0
20230802,181900,3282175860,9870,9870,9870,9870,0
20230802,181800,3282175860,9870,9870,9870,9870,0
20230802,181700,3282175860,9870,9870,9870,9870,0
20230802,181600,3282175860,9870,9870,9870,9870,0
20230802,181500,3282175860,9870,9870,9870,9870,0
20230802,181400,3282175860,9870,9870,9870,9870,4627
20230802,181300,3282175860,9870,9870,9870,9870,0
20230802,181200,3282175860,9870,9870,9870,9870,0
20230802,181100,3282175860,9870,9870,9870,9870,0
20230802,181000,3282175860,9870,9870,9870,9870,0
20230802,180900,3282175860,9870,9870,9870,9870,0
20230802,180800,3282175860,9870,9870,9870,9870,0
20230802,180700,3282175860,9870,9870,9870,9870,0
20230802,180600,3282175860,9870,9870,9870,9870,0
20230802,180500,3282175860,9870,9870,9870,9870,0
20230802,180400,3282175860,9870,9870,9870,9870,0
20230802,180300,3282175860,9870,9870,9870,9870,0
20230802,180200,3282175860,9870,9870,9870,9870,0
20230802,180100,3282175860,9870,9870,9870,9870,0
20230802,180000,3282175860,9870,9870,9870,9870,0
20230802,175900,3282175860,9870,9870,9870,9870,0
20230802,175800,3282175860,9870,9870,9870,9870,0
20230802,175700,3282175860,9870,9870,9870,9870,0
20230802,175600,3282175860,9870,9870,9870,9870,0
20230802,175500,3282175860,9870,9870,9870,9870,0
20230802,175400,3282175860,9870,9870,9870,9870,0
20230802,175300,3282175860,9870,9870,9870,9870,0
20230802,175200,3282175860,9870,9870,9870,9870,0
20230802,175100,3282175860,9870,9870,9870,9870,0
20230802,175000,3282175860,9870,9870,9870,9870,0
20230802,174900,3282175860,9870,9870,9870,9870,0
20230802,174800,3282175860,9870,9870,9870,9870,0
20230802,174700,3282175860,9870,9870,9870,9870,0
20230802,174600,3282175860,9870,9870,9870,9870,0
20230802,174500,3282175860,9870,9870,9870,9870,0
20230802,174400,3282175860,9870,9870,9870,9870,4627
20230802,174300,3282175860,9870,9870,9870,9870,0
20230802,174200,3282175860,9870,9870,9870,9870,0
20230802,174100,3282175860,9870,9870,9870,9870,0
20230802,174000,3282175860,9870,9870,9870,9870,0
20230802,173900,3282175860,9870,9870,9870,9870,0
20230802,173800,3282175860,9870,9870,9870,9870,0
20230802,173700,3282175860,9870,9870,9870,9870,0
20230802,173600,3282175860,9870,9870,9870,9870,0
20230802,173500,3282175860,9870,9870,9870,9870,0
20230802,173400,3282175860,9870,9870,9870,9870,0
20230802,173300,3282175860,9870,9870,9870,9870,0
20230802,173200,3282175860,9870,9870,9870,9870,0
20230802,173100,3282175860,9870,9870,9870,9870,0
20230802,173000,3282175860,9870,9870,9870,9870,0
20230802,172900,3282175860,9870,9870,9870,9870,0
20230802,172800,3282175860,9870,9870,9870,9870,0
20230802,172700,3282175860,9870,9870,9870,9870,0
20230802,172600,3282175860,9870,9870,9870,9870,0
20230802,172500,3282175860,9870,9870,9870,9870,0
20230802,172400,3282175860,9870,9870,9870,9870,0
20230802,172300,3282175860,9870,9870,9870,9870,0
20230802,172200,3282175860,9870,9870,9870,9870,0
20230802,172100,3282175860,9870,9870,9870,9870,0
20230802,172000,3282175860,9870,9870,9870,9870,0
20230802,171900,3282175860,9870,9870,9870,9870,0
20230802,171800,3282175860,9870,9870,9870,9870,0
20230802,171700,3282175860,9870,9870,9870,9870,0
20230802,171600,3282175860,9870,9870,9870,9870,0
20230802,171500,3282175860,9870,9870,9870,9870,0
20230802,171400,3282175860,9870,9870,9870,9870,4627
20230802,171300,3282175860,9870,9870,9870,9870,0
20230802,171200,3282175860,9870,9870,9870,9870,0
20230802,171100,3282175860,9870,9870,9870,9870,0
20230802,171000,3282175860,9870,9870,9870,9870,0
20230802,170900,3282175860,9870,9870,9870,9870,0
20230802,170800,3282175860,9870,9870,9870,9870,0
20230802,170700,3282175860,9870,9870,9870,9870,0
20230802,170600,3282175860,9870,9870,9870,9870,0
20230802,170500,3282175860,9870,9870,9870,9870,0
20230802,170400,3282175860,9870,9870,9870,9870,0
20230802,170300,3282175860,9870,9870,9870,9870,0
20230802,170200,3282175860,9870,9870,9870,9870,0
20230802,170100,3282175860,9870,9870,9870,9870,0
20230802,170000,3282175860,9870,9870,9870,9870,0
20230802,165900,3282175860,9870,9870,9870,9870,0
20230802,165800,3282175860,9870,9870,9870,9870,0
20230802,165700,3282175860,9870,9870,9870,9870,0
20230802,165600,3282175860,9870,9870,9870,9870,0
20230802,165500,3282175860,9870,9870,9870,9870,0
20230802,165400,3282175860,9870,9870,9870,9870,0
20230802,165300,3282175860,9870,9870,9870,9870,0
20230802,165200,3282175860,9870,9870,9870,9870,0
20230802,165100,3282175860,9870,9870,9870,9870,0
20230802,165000,3282175860,9870,9870,9870,9870,0
20230802,164900,3282175860,9870,9870,9870,9870,0
20230802,164800,3282175860,9870,9870,9870,9870,0
20230802,164700,3282175860,9870,9870,9870,9870,0
20230802,164600,3282175860,9870,9870,9870,9870,0
20230802,164500,3282175860,9870,9870,9870,9870,0
20230802,164400,3282175860,9870,9870,9870,9870,4627
20230802,164300,3282175860,9870,9870,9870,9870,0
20230802,164200,3282175860,9870,9870,9870,9870,0
20230802,164100,3282175860,9870,9870,9870,9870,0
20230802,164000,3282175860,9870,9870,9870,9870,0
20230802,163900,3282175860,9870,9870,9870,9870,0
20230802,163800,3282175860,9870,9870,9870,9870,0
20230802,163700,3282175860,9870,9870,9870,9870,0
20230802,163600,3282175860,9870,9870,9870,9870,0
20230802,163500,3282175860,9870,9870,9870,9870,0
20230802,163400,3282175860,9870,9870,9870,9870,0
20230802,163300,3282175860,9870,9870,9870,9870,0
20230802,163200,3282175860,9870,9870,9870,9870,0
20230802,163100,3282175860,9870,9870,9870,9870,0
20230802,163000,3282175860,9870,9870,9870,9870,0
20230802,162900,3282175860,9870,9870,9870,9870,0
20230802,162800,3282175860,9870,9870,9870,9870,0
20230802,162700,3282175860,9870,9870,9870,9870,0
20230802,162600,3282175860,9870,9870,9870,9870,0
20230802,162500,3282175860,9870,9870,9870,9870,0
20230802,162400,3282175860,9870,9870,9870,9870,0
20230802,162300,3282175860,9870,9870,9870,9870,0
20230802,162200,3282175860,9870,9870,9870,9870,0
20230802,162100,3282175860,9870,9870,9870,9870,0
20230802,162000,3282175860,9870,9870,9870,9870,0
20230802,161900,3282175860,9870,9870,9870,9870,0
20230802,161800,3282175860,9870,9870,9870,9870,0
20230802,161700,3282175860,9870,9870,9870,9870,0
20230802,161600,3282175860,9870,9870,9870,9870,0
20230802,161500,3282175860,9870,9870,9870,9870,0
20230802,161400,3282175860,9870,9870,9870,9870,4627
20230802,161300,3282175860,9870,9870,9870,9870,0
20230802,161200,3282175860,9870,9870,9870,9870,0
20230802,161100,3282175860,9870,9870,9870,9870,0
20230802,161000,3282175860,9870,9870,9870,9870,0
20230802,160900,3282175860,9870,9870,9870,9870,0
20230802,160800,3282175860,9870,9870,9870,9870,0
20230802,160700,3282175860,9870,9870,9870,9870,0
20230802,160600,3282175860,9870,9870,9870,9870,0
20230802,160500,3282175860,9870,9870,9870,9870,0
20230802,160400,3282175860,9870,9870,9870,9870,0
20230802,160300,3282175860,9870,9870,9870,9870,0
20230802,160200,3282175860,9870,9870,9870,9870,0
20230802,160100,3282175860,9870,9870,9870,9870,0
20230802,160000,3282175860,9870,9870,9870,9870,0
20230802,155900,3282175860,9870,9870,9870,9870,0
20230802,155800,3282175860,9870,9870,9870,9870,0
20230802,155700,3282175860,9870,9870,9870,9870,0
20230802,155600,3282175860,9870,9870,9870,9870,0
20230802,155500,3282175860,9870,9870,9870,9870,0
20230802,155400,3282175860,9870,9870,9870,9870,0
20230802,155300,3282175860,9870,9870,9870,9870,0
20230802,155200,3282175860,9870,9870,9870,9870,0
20230802,155100,3282175860,9870,9870,9870,9870,0
20230802,155000,3282175860,9870,9870,9870,9870,0
20230802,154900,3282175860,9870,9870,9870,9870,0
20230802,154800,3282175860,9870,9870,9870,9870,0
20230802,154700,3282175860,9870,9870,9870,9870,0
20230802,154600,3282175860,9870,9870,9870,9870,0
20230802,154500,3282175860,9870,9870,9870,9870,0
20230802,154400,3282175860,9870,9870,9870,9870,4627
20230802,154300,3282175860,9870,9870,9870,9870,0
20230802,154200,3282175860,9870,9870,9870,9870,0
20230802,154100,3282175860,9870,9870,9870,9870,0
20230802,154000,3282175860,9870,9870,9870,9870,0
20230802,153900,3282175860,9870,9870,9870,9870,0
20230802,153800,3282175860,9870,9870,9870,9870,0
20230802,153700,3282175860,9870,9870,9870,9870,0
20230802,153600,3282175860,9870,9870,9870,9870,0
20230802,153500,3282175860,9870,9870,9870,9870,0
20230802,153400,3282175860,9870,9870,9870,9870,0
20230802,153300,3282175860,9870,9870,9870,9870,0
20230802,153200,3282175860,9870,9870,9870,9870,0
20230802,153100,3282175860,9870,9870,9870,9870,0
20230802,153000,3282175860,9870,9870,9870,9870,4627
20230802,152900,3236507370,9870,9870,9870,9870,0
20230802,152800,3236507370,9870,9870,9870,9870,0
20230802,152700,3236507370,9870,9870,9870,9870,0
20230802,152600,3236507370,9870,9870,9870,9870,0
20230802,152500,3236507370,9870,9870,9870,9870,0
20230802,152400,3236507370,9870,9870,9870,9870,0
20230802,152300,3236507370,9870,9870,9870,9870,0
20230802,152200,3236507370,9870,9870,9870,9870,0
20230802,152100,3236507370,9870,9870,9870,9870,0
20230802,152000,3236507370,9870,9870,9870,9870,0
20230802,151900,3236507370,9870,9860,9870,9860,547
20230802,151800,3231112940,9870,9870,9870,9860,558
20230802,151700,3225607940,9870,9870,9880,9870,101
20230802,151600,3224611050,9870,9870,9870,9860,1100
20230802,151500,3213759050,9870,9870,9870,9870,100
20230802,151400,3212772050,9880,9890,9890,9880,592
20230802,151300,3206923040,9890,9860,9890,9860,89
20230802,151200,3206045470,9860,9860,9860,9860,2227
20230802,151100,3184087250,9860,9890,9890,9860,438
20230802,151000,3179768540,9860,9860,9860,9860,1279
20230802,150900,3167157600,9850,9860,9860,9850,1223
20230802,150800,3155108810,9870,9880,9880,9870,2073
20230802,150700,3134645510,9880,9880,9880,9880,39
20230802,150600,3134260190,9890,9880,9890,9880,44
20230802,150500,3133825160,9880,9890,9900,9880,664
20230802,150400,3127254840,9890,9880,9900,9880,318
20230802,150300,3124108960,9880,9900,9910,9870,886
20230802,150200,3115352810,9890,9910,9910,9870,636
20230802,150100,3109061390,9900,9910,9910,9900,683
20230802,150000,3102293300,9910,9880,9910,9880,2258
20230802,145900,3079942480,9890,9890,9890,9890,407
20230802,145800,3075917250,9890,9890,9890,9860,688
20230802,145700,3069112990,9890,9890,9890,9850,462
20230802,145600,3064556860,9890,9890,9890,9850,147
20230802,145500,3063103150,9880,9870,9890,9850,3250
20230802,145400,3031015090,9870,9830,9870,9830,181
20230802,145300,3029232540,9830,9880,9880,9830,5407
20230802,145200,2976063100,9850,9850,9850,9850,3
20230802,145100,2976033550,9880,9900,9900,9850,4068
20230802,145000,2935946720,9880,9890,9900,9880,416
20230802,144900,2931832500,9890,9890,9890,9870,8
20230802,144800,2931753440,9870,9870,9870,9870,10
20230802,144700,2931654740,9870,9870,9880,9870,2019
20230802,144600,2911721210,9870,9870,9870,9870,0
20230802,144500,2911721210,9870,9890,9890,9870,268
20230802,144400,2909072580,9880,9880,9880,9880,0
20230802,144300,2909072580,9880,9880,9880,9870,213
20230802,144200,2906968270,9870,9870,9870,9860,2002
20230802,144100,2887227930,9870,9890,9890,9870,2977
20230802,144000,2857836140,9890,9890,9890,9890,3
20230802,143900,2857806470,9890,9890,9890,9890,0
20230802,143800,2857806470,9890,9890,9890,9890,4
20230802,143700,2857766910,9890,9890,9890,9890,73
20230802,143600,2857044940,9890,9880,9890,9870,834
20230802,143500,2848810400,9880,9870,9880,9870,56
20230802,143400,2848257320,9860,9860,9870,9860,900
20230802,143300,2839382450,9860,9870,9880,9860,3911
20230802,143200,2800816870,9870,9890,9890,9870,7
20230802,143100,2800747680,9890,9870,9890,9870,1153
20230802,143000,2789367230,9870,9880,9890,9870,123
20230802,142900,2788151020,9880,9880,9880,9880,4
20230802,142800,2788111500,9880,9880,9880,9880,16
20230802,142700,2787953420,9880,9860,9880,9850,2304
20230802,142600,2765234290,9860,9860,9860,9860,1095
20230802,142500,2754437590,9860,9860,9860,9860,33
20230802,142400,2754112210,9860,9860,9860,9860,0
20230802,142300,2754112210,9860,9860,9860,9860,7
20230802,142200,2754043190,9850,9890,9890,9850,16
20230802,142100,2753884990,9890,9870,9890,9850,514
20230802,142000,2748813350,9890,9870,9890,9870,53
20230802,141900,2748289240,9870,9880,9890,9870,58
20230802,141800,2747716180,9870,9870,9870,9870,2
20230802,141700,2747696440,9890,9880,9890,9880,106
20230802,141600,2746649140,9880,9900,9900,9880,1062
20230802,141500,2736146340,9900,9900,9900,9900,0
20230802,141400,2736146340,9900,9910,9910,9890,18
20230802,141300,2735968030,9910,9910,9910,9910,5
20230802,141200,2735918480,9890,9900,9910,9890,162
20230802,141100,2734314600,9890,9910,9920,9890,712
20230802,141000,2727265950,9910,9900,9910,9900,4
20230802,140900,2727226340,9900,9910,9920,9900,323
20230802,140800,2724025410,9910,9910,9920,9910,153
20230802,140700,2722508980,9910,9900,9910,9900,130
20230802,140600,2721220710,9900,9890,9900,9890,1743
20230802,140500,2703968470,9890,9890,9890,9890,2
20230802,140400,2703948690,9890,9900,9900,9890,298
20230802,140300,2701001250,9900,9910,9910,9900,113
20230802,140200,2699882460,9900,9900,9900,9900,677
20230802,140100,2693180160,9900,9900,9900,9900,108
20230802,140000,2692110960,9910,9870,9910,9870,106
20230802,135900,2691060660,9900,9900,9900,9900,51
20230802,135800,2690555760,9870,9860,9870,9860,6
20230802,135700,2690496560,9870,9890,9890,9870,327
20230802,135600,2687269050,9890,9910,9910,9860,19
20230802,135500,2687081130,9910,9910,9910,9910,3
20230802,135400,2687051400,9820,9890,9890,9820,10084
20230802,135300,2587831980,9870,9870,9870,9870,434
20230802,135200,2583548400,9860,9870,9870,9860,305
20230802,135100,2580541080,9870,9870,9870,9870,2
20230802,135000,2580521340,9860,9870,9870,9860,52
20230802,134900,2580008120,9870,9870,9880,9860,666
20230802,134800,2573435200,9870,9870,9870,9870,250
20230802,134700,2570967700,9870,9870,9870,9870,5
20230802,134600,2570918350,9870,9870,9870,9860,1150
20230802,134500,2559568850,9870,9870,9870,9870,3
20230802,134400,2559539240,9870,9870,9870,9870,109
20230802,134300,2558463410,9860,9860,9870,9860,156
20230802,134200,2556925130,9860,9860,9860,9860,0
20230802,134100,2556925130,9860,9840,9930,9830,5849
20230802,134000,2498990390,9840,9860,9860,9840,1523
20230802,133900,2483989190,9850,9860,9870,9850,263
20230802,133800,2481397720,9870,9890,9890,9860,10530
20230802,133700,2377435450,9900,9900,9900,9900,22
20230802,133600,2377217650,9900,9900,9900,9900,180
20230802,133500,2375435650,9900,9900,9900,9900,100
20230802,133400,2374445650,9900,9910,9910,9900,4
20230802,133300,2374406040,9910,9890,9910,9890,171
20230802,133200,2372714230,9890,9900,9900,9890,8
20230802,133100,2372635060,9900,9890,9900,9890,108
20230802,133000,2371566410,9900,9890,9900,9890,89
20230802,132900,2370686190,9900,9890,9900,9890,703
20230802,132800,2363727490,9890,9880,9890,9880,1939
20230802,132700,2344551330,9890,9920,9930,9880,11273
20230802,132600,2232935270,9930,9940,9940,9930,102
20230802,132500,2231922400,9950,9950,9950,9920,309
20230802,132400,2228853940,9930,9950,9950,9930,186
20230802,132300,2227004880,9950,9930,9950,9920,453
20230802,132200,2222506900,9930,9920,9930,9920,203
20230802,132100,2220493110,9920,9930,9930,9920,249
20230802,132000,2218020560,9920,9920,9920,9920,4
20230802,131900,2217980880,9920,9920,9920,9920,0
20230802,131800,2217980880,9920,9920,9920,9920,57
20230802,131700,2217415440,9920,9920,9930,9920,56
20230802,131600,2216859820,9910,9920,9930,9910,215
20230802,131500,2214729080,9920,9910,9920,9910,948
20230802,131400,2205328060,9920,9920,9920,9910,62
20230802,131300,2204713040,9920,9910,9920,9910,187
20230802,131200,2202858320,9910,9920,9920,9910,54
20230802,131100,2202323170,9920,9910,9920,9910,412
20230802,131000,2198236680,9920,9920,9920,9910,64
20230802,130900,2197601830,9920,9910,9920,9910,38
20230802,130800,2197224900,9920,9910,9920,9910,290
20230802,130700,2194350150,9910,9900,9910,9900,764
20230802,130600,2186785260,9910,9910,9920,9900,944
20230802,130500,2177437450,9920,9910,9920,9900,8007
20230802,130400,2098154750,9920,9920,9920,9920,1132
20230802,130300,2086925310,9920,9930,9930,9920,4
20230802,130200,2086885620,9920,9920,9920,9920,210
20230802,130100,2084802420,9920,9930,9930,9920,4
20230802,130000,2084762730,9930,9920,9930,9920,81
20230802,125900,2083958420,9930,9930,9930,9930,90
20230802,125800,2083064720,9930,9920,9930,9920,8
20230802,125700,2082985310,9930,9930,9930,9930,111
20230802,125600,2081883080,9930,9930,9930,9900,9128
20230802,125500,1991379550,9930,9930,9930,9930,897
20230802,125400,1982472340,9930,9950,9950,9930,3539
20230802,125300,1947292630,9950,9950,9950,9950,150
20230802,125200,1945800130,9950,9950,9950,9950,22
20230802,125100,1945581230,9950,9950,9950,9940,252
20230802,125000,1943075990,9940,9950,9950,9940,483
20230802,124900,1938270170,9950,9940,9950,9940,52
20230802,124800,1937752800,9940,9950,9960,9940,568
20230802,124700,1932105740,9950,9940,9950,9940,330
20230802,124600,1928825520,9950,9950,9950,9950,38
20230802,124500,1928447420,9950,9950,9960,9940,2868
20230802,124400,1899917260,9950,9960,9960,9950,224
20230802,124300,1897688220,9950,9960,9960,9950,1150
20230802,124200,1886235250,9960,9960,9970,9960,12
20230802,124100,1886115710,9960,9950,9960,9950,63
20230802,124000,1885488660,9950,9950,9950,9950,2
20230802,123900,1885468760,9950,9950,9960,9950,500
20230802,123800,1880492460,9950,9950,9950,9950,3
20230802,123700,1880462610,9960,9960,9960,9960,180
20230802,123600,1878669810,9960,9950,9960,9950,13
20230802,123500,1878540360,9950,9950,9950,9950,298
20230802,123400,1875575260,9960,9960,9960,9950,557
20230802,123300,1870027570,9960,9950,9960,9950,2001
20230802,123200,1850117610,9950,9960,9960,9950,3
20230802,123100,1850087750,9950,9950,9950,9950,0
20230802,123000,1850087750,9950,9950,9960,9950,33
20230802,122900,1849759200,9950,9940,9950,9940,216
20230802,122800,1847610030,9950,9950,9950,9950,10
20230802,122700,1847510530,9950,9950,9950,9940,354
20230802,122600,1843988260,9940,9950,9950,9940,114
20230802,122500,1842854980,9950,9940,9950,9940,27
20230802,122400,1842586550,9950,9960,9960,9950,1161
20230802,122300,1831034310,9950,9950,9950,9950,4
20230802,122200,1830994510,9970,9950,9970,9950,153
20230802,122100,1829472100,9950,9970,9970,9950,5
20230802,122000,1829422330,9970,9950,9970,9950,364
20230802,121900,1825796530,9970,9970,9970,9970,1
20230802,121800,1825786560,9970,9940,9970,9940,60
20230802,121700,1825189540,9950,9950,9950,9940,228
20230802,121600,1822922040,9950,9950,9950,9940,3334
20230802,121500,1789754250,9950,9960,9960,9950,1678
20230802,121400,1773050030,9960,9960,9960,9960,3
20230802,121300,1773020150,9970,9970,9970,9960,370
20230802,121200,1769331460,9980,9970,9980,9950,827
20230802,121100,1761094310,9970,9970,9970,9970,1422
20230802,121000,1746916970,9970,9990,9990,9970,6
20230802,120900,1746857080,9990,9970,9990,9970,4
20230802,120800,1746817180,9990,9970,9990,9970,599
20230802,120700,1740845110,9970,9960,9970,9950,175
20230802,120600,1739100640,9960,9960,9970,9960,242
20230802,120500,1736689310,9960,9960,9960,9950,347
20230802,120400,1733236390,9970,9970,9970,9970,7
20230802,120300,1733166600,9950,9960,9970,9950,236
20230802,120200,1730813770,9970,9970,9970,9970,1
20230802,120100,1730803800,9950,9960,9970,9950,419
20230802,120000,1726634630,9960,9950,9960,9950,4
20230802,115900,1726594820,9950,9950,9950,9950,382
20230802,115800,1722793920,9960,9960,9970,9960,137
20230802,115700,1721429270,9970,9980,9980,9960,229
20230802,115600,1719146810,9990,9960,9990,9960,102
20230802,115500,1718130860,9960,9950,9960,9950,1108
20230802,115400,1707106220,9960,9960,9960,9950,363
20230802,115300,1703493610,9960,9970,9970,9960,1465
20230802,115200,1688902190,9980,9980,9980,9980,30
20230802,115100,1688602790,9990,9990,9990,9960,33
20230802,115000,1688273570,9970,9990,9990,9970,6216
20230802,114900,1626253770,9990,9990,9990,9990,81
20230802,114800,1625444580,9990,10000,10000,9990,568
20230802,114700,1619770230,9990,9990,10000,9990,506
20230802,114600,1614715220,10010,10010,10010,10010,1
20230802,114500,1614705210,10010,10010,10010,9990,823
20230802,114400,1606474010,10020,10020,10020,10000,81
20230802,114300,1605663740,10020,10000,10020,10000,236
20230802,114200,1603303220,10000,10000,10000,10000,120
20230802,114100,1602103220,10000,9990,10000,9990,19
20230802,114000,1601913280,10000,10000,10000,10000,12
20230802,113900,1601793280,10000,9990,10000,9990,136
20230802,113800,1600434580,9990,9990,10000,9990,62
20230802,113700,1599815180,9990,10000,10000,9990,385
20230802,113600,1595967580,10000,10000,10020,10000,264
20230802,113500,1593325580,10000,10010,10010,10000,212
20230802,113400,1591204820,10020,10010,10020,10010,2
20230802,113300,1591184790,10020,10020,10020,10020,1
20230802,113200,1591174770,10020,10020,10020,10020,205
20230802,113100,1589120670,10020,10020,10020,10020,101
20230802,113000,1588108650,10020,10020,10020,10020,15
20230802,112900,1587958350,10020,10010,10020,10010,66
20230802,112800,1587297470,10020,10020,10020,10020,647
20230802,112700,1580814530,9990,9990,9990,9990,50
20230802,112600,1580315030,10000,9990,10000,9990,79
20230802,112500,1579525080,10010,9990,10010,9990,547
20230802,112400,1574060530,9990,10000,10000,9990,1179
20230802,112300,1562279720,10010,10000,10010,10000,102
20230802,112200,1561259130,10000,10020,10020,10000,2275
20230802,112100,1538501890,10010,10020,10020,10010,158
20230802,112000,1536918980,10030,10030,10030,10030,3
20230802,111900,1536888890,10030,10030,10030,10030,40
20230802,111800,1536487690,10030,10020,10030,10020,301
20230802,111700,1533471660,10020,10020,10020,10020,28
20230802,111600,1533191100,10020,10020,10020,10020,102
20230802,111500,1532169060,10020,10010,10020,10010,305
20230802,111400,1529115960,10020,10020,10020,10010,202
20230802,111300,1527091940,10020,10010,10020,10000,1219
20230802,111200,1514895990,10010,10010,10010,10010,0
20230802,111100,1514895990,10010,10010,10010,10010,104
20230802,111000,1513854950,10010,10020,10020,10010,207
20230802,110900,1511781860,10030,10030,10030,10030,88
20230802,110800,1510899220,10030,10010,10030,10010,462
20230802,110700,1506273320,10010,10020,10020,10010,637
20230802,110600,1499891290,10020,10020,10020,10020,40
20230802,110500,1499490490,10010,10010,10010,10010,0
20230802,110400,1499490490,10010,10010,10010,10010,594
20230802,110300,1493544550,10010,10010,10010,10010,213
20230802,110200,1491412420,10010,10010,10010,10010,25
20230802,110100,1491162170,10000,10000,10000,10000,101
20230802,110000,1490152170,10000,10000,10000,10000,100
20230802,105900,1489152170,10000,10020,10020,10000,178
20230802,105800,1487368710,10000,10010,10010,10000,23
20230802,105700,1487138650,10010,10010,10010,10010,296
20230802,105600,1484175690,10020,10020,10030,10020,1036
20230802,105500,1473792790,10020,10000,10020,10000,1635
20230802,105400,1457425070,10010,10010,10010,9990,663
20230802,105300,1450788500,10010,9990,10010,9990,375
20230802,105200,1447039050,10010,10000,10020,9990,95
20230802,105100,1446089230,9990,9990,9990,9990,21
20230802,105000,1445879440,9990,10000,10000,9990,210
20230802,104900,1443779940,9990,9990,9990,9990,351
20230802,104800,1440273450,10010,10000,10010,10000,771
20230802,104700,1432561450,10010,10010,10010,10010,25
20230802,104600,1432311200,10020,10020,10020,10020,15
20230802,104500,1432160900,10020,10010,10020,10010,15
20230802,104400,1432010740,10010,10020,10020,10010,240
20230802,104300,1429607940,10020,10020,10020,10020,646
20230802,104200,1423135020,10020,10010,10020,10010,40
20230802,104100,1422734420,9990,10000,10020,9990,346
20230802,104000,1419272050,10000,10000,10000,9990,175
20230802,103900,1417522350,10000,10000,10000,10000,245
20230802,103800,1415072350,10000,10000,10000,10000,47
20230802,103700,1414602350,10000,10000,10000,10000,71
20230802,103600,1413892350,9980,9980,9980,9960,4997
20230802,103500,1364111620,9960,9960,9960,9960,0
20230802,103400,1364111620,9960,9980,9980,9960,4004
20230802,103300,1324203930,9980,9980,9980,9980,96
20230802,103200,1323245850,9980,9990,9990,9980,1295
20230802,103100,1310321490,9990,9990,9990,9990,178
20230802,103000,1308543270,9990,9990,9990,9990,149
20230802,102900,1307054760,9990,10010,10010,9990,5515
20230802,102800,1251924670,10010,10010,10010,10010,722
20230802,102700,1244697450,10020,10020,10020,10010,181
20230802,102600,1242883930,10020,10030,10030,10020,1378
20230802,102500,1229075790,10030,10030,10030,10030,329
20230802,102400,1225775920,10030,10030,10030,10030,98
20230802,102300,1224792980,10030,10030,10030,10030,17
20230802,102200,1224622470,10030,10020,10030,10020,886
20230802,102100,1215738400,10020,10020,10020,10020,388
20230802,102000,1211850640,10020,10020,10020,10010,118
20230802,101900,1210668480,10010,10020,10020,10010,238
20230802,101800,1208285390,10020,10020,10020,10010,2173
20230802,101700,1186515520,10030,10030,10030,10020,44
20230802,101600,1186074330,10020,10020,10020,10020,50
20230802,101500,1185573330,10020,10010,10030,10010,145
20230802,101400,1184120580,10010,10030,10030,10010,791
20230802,101300,1176199740,10030,10050,10050,10030,176
20230802,101200,1174431560,10050,10040,10050,10040,51
20230802,101100,1173919210,10040,10030,10040,10030,281
20230802,101000,1171099710,10030,10030,10030,10030,40
20230802,100900,1170698510,10030,10020,10030,10020,15
20230802,100800,1170548110,10020,10020,10020,10010,153
20230802,100700,1169015130,10020,10030,10030,10020,2
20230802,100600,1168995080,10030,10010,10030,10010,90
20230802,100500,1168092980,10010,10030,10030,10010,22
20230802,100400,1167872720,10020,10020,10020,10020,4
20230802,100300,1167832640,10000,10010,10010,10000,25
20230802,100200,1167582610,10000,10010,10010,10000,462
20230802,100100,1162958000,10010,10020,10020,10000,1433
20230802,100000,1148607120,10020,10020,10020,10020,194
20230802,095900,1146663240,10020,10020,10020,10020,102
20230802,095800,1145641200,10020,10010,10020,10010,12
20230802,095700,1145521010,10020,9990,10020,9990,104
20230802,095600,1144479870,9990,9990,10000,9990,692
20230802,095500,1137566780,10000,10000,10000,10000,13
20230802,095400,1137436780,10000,10010,10010,9990,1625
20230802,095300,1121192990,9990,10020,10020,9990,1128
20230802,095200,1109914810,10020,10010,10020,10010,1223
20230802,095100,1097671940,10010,10010,10010,10010,774
20230802,095000,1089924200,10010,10010,10010,10010,744
20230802,094900,1082476760,10010,10010,10010,10010,249
20230802,094800,1079984270,10010,10000,10010,9990,420
20230802,094700,1075786210,9990,10020,10020,9990,357
20230802,094600,1072212910,10020,10030,10030,10020,63
20230802,094500,1071581530,10030,10030,10030,10000,315
20230802,094400,1068428250,10030,10030,10030,10030,201
20230802,094300,1066412220,10030,10030,10030,10030,3
20230802,094200,1066382130,10030,10030,10030,10030,255
20230802,094100,1063824480,10030,9990,10030,9990,1541
20230802,094000,1048410030,9990,10000,10000,9990,35
20230802,093900,1048060330,10030,9960,10030,9960,692
20230802,093800,1041167870,9960,9980,9990,9960,790
20230802,093700,1033285720,9980,9940,9980,9940,1601
20230802,093600,1017342450,9950,10000,10010,9940,13398
20230802,093500,883600340,10010,10030,10040,10010,10112
20230802,093400,782307880,10030,10040,10040,10020,3044
20230802,093300,751771210,10040,10040,10050,10040,523
20230802,093200,746520180,10040,10050,10050,10040,153
20230802,093100,744983530,10050,10050,10050,10040,821
20230802,093000,736733480,10050,10060,10060,10040,783
20230802,092900,728864330,10060,10070,10070,10060,99
20230802,092800,727868380,10070,10060,10070,10060,457
20230802,092700,723270940,10050,10050,10050,10050,132
20230802,092600,721944340,10070,10050,10070,10050,94
20230802,092500,720998120,10070,10060,10070,10050,389
20230802,092400,717085450,10050,10060,10060,10050,629
20230802,092300,710759670,10060,10060,10060,10060,184
20230802,092200,708908630,10060,10070,10070,10030,715
20230802,092100,701727350,10020,10060,10060,10020,7859
20230802,092000,622791330,10060,10070,10070,10050,1960
20230802,091900,603073750,10070,10060,10080,10060,1709
20230802,091800,585865050,10060,10070,10070,10060,656
20230802,091700,579260880,10070,10080,10080,10060,2608
20230802,091600,553002710,10070,10080,10080,10070,1340
20230802,091500,539501230,10080,10080,10100,10080,1429
20230802,091400,525096890,10070,10070,10070,10060,1339
20230802,091300,511614030,10070,10080,10080,10060,5434
20230802,091200,456884660,10090,10130,10130,10090,6267
20230802,091100,393515870,10130,10130,10150,10120,588
20230802,091000,387559880,10130,10150,10150,10120,2239
20230802,090900,364873900,10140,10210,10210,10140,11927
20230802,090800,243705010,10170,10170,10210,10160,650
20230802,090700,237093610,10210,10210,10210,10210,2
20230802,090600,237073190,10160,10180,10210,10150,1503
20230802,090500,221789450,10180,10230,10230,10170,1875
20230802,090400,202686680,10230,10160,10230,10160,1445
20230802,090300,187926020,10160,10130,10240,10130,771
20230802,090200,180086380,10160,10270,10270,10120,4264
20230802,090100,136615340,10270,10350,10350,10230,8569
20230802,090000,48573710,10340,10450,10450,10340,4663