stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192100,1524356410,10790,10790,10790,10790,2890
20230802,192000,1524356410,10790,10790,10790,10790,0
20230802,191900,1524356410,10790,10790,10790,10790,0
20230802,191800,1524356410,10790,10790,10790,10790,0
20230802,191700,1524356410,10790,10790,10790,10790,0
20230802,191600,1524356410,10790,10790,10790,10790,0
20230802,191500,1524356410,10790,10790,10790,10790,0
20230802,191400,1524356410,10790,10790,10790,10790,0
20230802,191300,1524356410,10790,10790,10790,10790,0
20230802,191200,1524356410,10790,10790,10790,10790,0
20230802,191100,1524356410,10790,10790,10790,10790,0
20230802,191000,1524356410,10790,10790,10790,10790,0
20230802,190900,1524356410,10790,10790,10790,10790,0
20230802,190800,1524356410,10790,10790,10790,10790,0
20230802,190700,1524356410,10790,10790,10790,10790,0
20230802,190600,1524356410,10790,10790,10790,10790,0
20230802,190500,1524356410,10790,10790,10790,10790,0
20230802,190400,1524356410,10790,10790,10790,10790,0
20230802,190300,1524356410,10790,10790,10790,10790,0
20230802,190200,1524356410,10790,10790,10790,10790,0
20230802,190100,1524356410,10790,10790,10790,10790,0
20230802,190000,1524356410,10790,10790,10790,10790,0
20230802,185900,1524356410,10790,10790,10790,10790,0
20230802,185800,1524356410,10790,10790,10790,10790,0
20230802,185700,1524356410,10790,10790,10790,10790,0
20230802,185600,1524356410,10790,10790,10790,10790,0
20230802,185500,1524356410,10790,10790,10790,10790,0
20230802,185400,1524356410,10790,10790,10790,10790,0
20230802,185300,1524356410,10790,10790,10790,10790,0
20230802,185200,1524356410,10790,10790,10790,10790,0
20230802,185100,1524356410,10790,10790,10790,10790,2890
20230802,185000,1524356410,10790,10790,10790,10790,0
20230802,184900,1524356410,10790,10790,10790,10790,0
20230802,184800,1524356410,10790,10790,10790,10790,0
20230802,184700,1524356410,10790,10790,10790,10790,0
20230802,184600,1524356410,10790,10790,10790,10790,0
20230802,184500,1524356410,10790,10790,10790,10790,0
20230802,184400,1524356410,10790,10790,10790,10790,0
20230802,184300,1524356410,10790,10790,10790,10790,0
20230802,184200,1524356410,10790,10790,10790,10790,0
20230802,184100,1524356410,10790,10790,10790,10790,0
20230802,184000,1524356410,10790,10790,10790,10790,0
20230802,183900,1524356410,10790,10790,10790,10790,0
20230802,183800,1524356410,10790,10790,10790,10790,0
20230802,183700,1524356410,10790,10790,10790,10790,0
20230802,183600,1524356410,10790,10790,10790,10790,0
20230802,183500,1524356410,10790,10790,10790,10790,0
20230802,183400,1524356410,10790,10790,10790,10790,0
20230802,183300,1524356410,10790,10790,10790,10790,0
20230802,183200,1524356410,10790,10790,10790,10790,0
20230802,183100,1524356410,10790,10790,10790,10790,0
20230802,183000,1524356410,10790,10790,10790,10790,0
20230802,182900,1524356410,10790,10790,10790,10790,0
20230802,182800,1524356410,10790,10790,10790,10790,0
20230802,182700,1524356410,10790,10790,10790,10790,0
20230802,182600,1524356410,10790,10790,10790,10790,0
20230802,182500,1524356410,10790,10790,10790,10790,0
20230802,182400,1524356410,10790,10790,10790,10790,0
20230802,182300,1524356410,10790,10790,10790,10790,0
20230802,182200,1524356410,10790,10790,10790,10790,0
20230802,182100,1524356410,10790,10790,10790,10790,2890
20230802,182000,1524356410,10790,10790,10790,10790,0
20230802,181900,1524356410,10790,10790,10790,10790,0
20230802,181800,1524356410,10790,10790,10790,10790,0
20230802,181700,1524356410,10790,10790,10790,10790,0
20230802,181600,1524356410,10790,10790,10790,10790,0
20230802,181500,1524356410,10790,10790,10790,10790,0
20230802,181400,1524356410,10790,10790,10790,10790,0
20230802,181300,1524356410,10790,10790,10790,10790,0
20230802,181200,1524356410,10790,10790,10790,10790,0
20230802,181100,1524356410,10790,10790,10790,10790,0
20230802,181000,1524356410,10790,10790,10790,10790,0
20230802,180900,1524356410,10790,10790,10790,10790,0
20230802,180800,1524356410,10790,10790,10790,10790,0
20230802,180700,1524356410,10790,10790,10790,10790,0
20230802,180600,1524356410,10790,10790,10790,10790,0
20230802,180500,1524356410,10790,10790,10790,10790,0
20230802,180400,1524356410,10790,10790,10790,10790,0
20230802,180300,1524356410,10790,10790,10790,10790,0
20230802,180200,1524356410,10790,10790,10790,10790,0
20230802,180100,1524356410,10790,10790,10790,10790,0
20230802,180000,1524356410,10790,10790,10790,10790,0
20230802,175900,1524356410,10790,10790,10790,10790,0
20230802,175800,1524356410,10790,10790,10790,10790,0
20230802,175700,1524356410,10790,10790,10790,10790,0
20230802,175600,1524356410,10790,10790,10790,10790,0
20230802,175500,1524356410,10790,10790,10790,10790,0
20230802,175400,1524356410,10790,10790,10790,10790,0
20230802,175300,1524356410,10790,10790,10790,10790,0
20230802,175200,1524356410,10790,10790,10790,10790,0
20230802,175100,1524356410,10790,10790,10790,10790,2890
20230802,175000,1524356410,10790,10790,10790,10790,0
20230802,174900,1524356410,10790,10790,10790,10790,0
20230802,174800,1524356410,10790,10790,10790,10790,0
20230802,174700,1524356410,10790,10790,10790,10790,0
20230802,174600,1524356410,10790,10790,10790,10790,0
20230802,174500,1524356410,10790,10790,10790,10790,0
20230802,174400,1524356410,10790,10790,10790,10790,0
20230802,174300,1524356410,10790,10790,10790,10790,0
20230802,174200,1524356410,10790,10790,10790,10790,0
20230802,174100,1524356410,10790,10790,10790,10790,0
20230802,174000,1524356410,10790,10790,10790,10790,0
20230802,173900,1524356410,10790,10790,10790,10790,0
20230802,173800,1524356410,10790,10790,10790,10790,0
20230802,173700,1524356410,10790,10790,10790,10790,0
20230802,173600,1524356410,10790,10790,10790,10790,0
20230802,173500,1524356410,10790,10790,10790,10790,0
20230802,173400,1524356410,10790,10790,10790,10790,0
20230802,173300,1524356410,10790,10790,10790,10790,0
20230802,173200,1524356410,10790,10790,10790,10790,0
20230802,173100,1524356410,10790,10790,10790,10790,0
20230802,173000,1524356410,10790,10790,10790,10790,0
20230802,172900,1524356410,10790,10790,10790,10790,0
20230802,172800,1524356410,10790,10790,10790,10790,0
20230802,172700,1524356410,10790,10790,10790,10790,0
20230802,172600,1524356410,10790,10790,10790,10790,0
20230802,172500,1524356410,10790,10790,10790,10790,0
20230802,172400,1524356410,10790,10790,10790,10790,0
20230802,172300,1524356410,10790,10790,10790,10790,0
20230802,172200,1524356410,10790,10790,10790,10790,0
20230802,172100,1524356410,10790,10790,10790,10790,2890
20230802,172000,1524356410,10790,10790,10790,10790,0
20230802,171900,1524356410,10790,10790,10790,10790,0
20230802,171800,1524356410,10790,10790,10790,10790,0
20230802,171700,1524356410,10790,10790,10790,10790,0
20230802,171600,1524356410,10790,10790,10790,10790,0
20230802,171500,1524356410,10790,10790,10790,10790,0
20230802,171400,1524356410,10790,10790,10790,10790,0
20230802,171300,1524356410,10790,10790,10790,10790,0
20230802,171200,1524356410,10790,10790,10790,10790,0
20230802,171100,1524356410,10790,10790,10790,10790,0
20230802,171000,1524356410,10790,10790,10790,10790,0
20230802,170900,1524356410,10790,10790,10790,10790,0
20230802,170800,1524356410,10790,10790,10790,10790,0
20230802,170700,1524356410,10790,10790,10790,10790,0
20230802,170600,1524356410,10790,10790,10790,10790,0
20230802,170500,1524356410,10790,10790,10790,10790,0
20230802,170400,1524356410,10790,10790,10790,10790,0
20230802,170300,1524356410,10790,10790,10790,10790,0
20230802,170200,1524356410,10790,10790,10790,10790,0
20230802,170100,1524356410,10790,10790,10790,10790,0
20230802,170000,1524356410,10790,10790,10790,10790,0
20230802,165900,1524356410,10790,10790,10790,10790,0
20230802,165800,1524356410,10790,10790,10790,10790,0
20230802,165700,1524356410,10790,10790,10790,10790,0
20230802,165600,1524356410,10790,10790,10790,10790,0
20230802,165500,1524356410,10790,10790,10790,10790,0
20230802,165400,1524356410,10790,10790,10790,10790,0
20230802,165300,1524356410,10790,10790,10790,10790,0
20230802,165200,1524356410,10790,10790,10790,10790,0
20230802,165100,1524356410,10790,10790,10790,10790,2890
20230802,165000,1524356410,10790,10790,10790,10790,0
20230802,164900,1524356410,10790,10790,10790,10790,0
20230802,164800,1524356410,10790,10790,10790,10790,0
20230802,164700,1524356410,10790,10790,10790,10790,0
20230802,164600,1524356410,10790,10790,10790,10790,0
20230802,164500,1524356410,10790,10790,10790,10790,0
20230802,164400,1524356410,10790,10790,10790,10790,0
20230802,164300,1524356410,10790,10790,10790,10790,0
20230802,164200,1524356410,10790,10790,10790,10790,0
20230802,164100,1524356410,10790,10790,10790,10790,0
20230802,164000,1524356410,10790,10790,10790,10790,0
20230802,163900,1524356410,10790,10790,10790,10790,0
20230802,163800,1524356410,10790,10790,10790,10790,0
20230802,163700,1524356410,10790,10790,10790,10790,0
20230802,163600,1524356410,10790,10790,10790,10790,0
20230802,163500,1524356410,10790,10790,10790,10790,0
20230802,163400,1524356410,10790,10790,10790,10790,0
20230802,163300,1524356410,10790,10790,10790,10790,0
20230802,163200,1524356410,10790,10790,10790,10790,0
20230802,163100,1524356410,10790,10790,10790,10790,0
20230802,163000,1524356410,10790,10790,10790,10790,0
20230802,162900,1524356410,10790,10790,10790,10790,0
20230802,162800,1524356410,10790,10790,10790,10790,0
20230802,162700,1524356410,10790,10790,10790,10790,0
20230802,162600,1524356410,10790,10790,10790,10790,0
20230802,162500,1524356410,10790,10790,10790,10790,0
20230802,162400,1524356410,10790,10790,10790,10790,0
20230802,162300,1524356410,10790,10790,10790,10790,0
20230802,162200,1524356410,10790,10790,10790,10790,0
20230802,162100,1524356410,10790,10790,10790,10790,2890
20230802,162000,1524356410,10790,10790,10790,10790,0
20230802,161900,1524356410,10790,10790,10790,10790,0
20230802,161800,1524356410,10790,10790,10790,10790,0
20230802,161700,1524356410,10790,10790,10790,10790,0
20230802,161600,1524356410,10790,10790,10790,10790,0
20230802,161500,1524356410,10790,10790,10790,10790,0
20230802,161400,1524356410,10790,10790,10790,10790,0
20230802,161300,1524356410,10790,10790,10790,10790,0
20230802,161200,1524356410,10790,10790,10790,10790,0
20230802,161100,1524356410,10790,10790,10790,10790,0
20230802,161000,1524356410,10790,10790,10790,10790,0
20230802,160900,1524356410,10790,10790,10790,10790,0
20230802,160800,1524356410,10790,10790,10790,10790,0
20230802,160700,1524356410,10790,10790,10790,10790,0
20230802,160600,1524356410,10790,10790,10790,10790,0
20230802,160500,1524356410,10790,10790,10790,10790,0
20230802,160400,1524356410,10790,10790,10790,10790,0
20230802,160300,1524356410,10790,10790,10790,10790,0
20230802,160200,1524356410,10790,10790,10790,10790,0
20230802,160100,1524356410,10790,10790,10790,10790,0
20230802,160000,1524356410,10790,10790,10790,10790,0
20230802,155900,1524356410,10790,10790,10790,10790,0
20230802,155800,1524356410,10790,10790,10790,10790,0
20230802,155700,1524356410,10790,10790,10790,10790,0
20230802,155600,1524356410,10790,10790,10790,10790,0
20230802,155500,1524356410,10790,10790,10790,10790,0
20230802,155400,1524356410,10790,10790,10790,10790,0
20230802,155300,1524356410,10790,10790,10790,10790,0
20230802,155200,1524356410,10790,10790,10790,10790,0
20230802,155100,1524356410,10790,10790,10790,10790,2890
20230802,155000,1524356410,10790,10790,10790,10790,0
20230802,154900,1524356410,10790,10790,10790,10790,0
20230802,154800,1524356410,10790,10790,10790,10790,0
20230802,154700,1524356410,10790,10790,10790,10790,0
20230802,154600,1524356410,10790,10790,10790,10790,0
20230802,154500,1524356410,10790,10790,10790,10790,0
20230802,154400,1524356410,10790,10790,10790,10790,0
20230802,154300,1524356410,10790,10790,10790,10790,0
20230802,154200,1524356410,10790,10790,10790,10790,0
20230802,154100,1524356410,10790,10790,10790,10790,0
20230802,154000,1524356410,10790,10790,10790,10790,0
20230802,153900,1524356410,10790,10790,10790,10790,0
20230802,153800,1524356410,10790,10790,10790,10790,0
20230802,153700,1524356410,10790,10790,10790,10790,0
20230802,153600,1524356410,10790,10790,10790,10790,0
20230802,153500,1524356410,10790,10790,10790,10790,0
20230802,153400,1524356410,10790,10790,10790,10790,0
20230802,153300,1524356410,10790,10790,10790,10790,0
20230802,153200,1524356410,10790,10790,10790,10790,0
20230802,153100,1524356410,10790,10790,10790,10790,0
20230802,153000,1524356410,10790,10790,10790,10790,2890
20230802,152900,1493173310,10800,10800,10800,10800,0
20230802,152800,1493173310,10800,10800,10800,10800,0
20230802,152700,1493173310,10800,10800,10800,10800,0
20230802,152600,1493173310,10800,10800,10800,10800,0
20230802,152500,1493173310,10800,10800,10800,10800,0
20230802,152400,1493173310,10800,10800,10800,10800,0
20230802,152300,1493173310,10800,10800,10800,10800,0
20230802,152200,1493173310,10800,10800,10800,10800,0
20230802,152100,1493173310,10800,10800,10800,10800,0
20230802,152000,1493173310,10800,10800,10800,10800,0
20230802,151900,1493173310,10800,10770,10800,10760,239
20230802,151800,1490598480,10760,10760,10770,10760,91
20230802,151700,1489619210,10750,10760,10760,10750,468
20230802,151600,1484585840,10750,10740,10750,10740,1958
20230802,151500,1463553760,10740,10740,10750,10740,170
20230802,151400,1461727920,10730,10720,10740,10720,38
20230802,151300,1461320200,10720,10720,10720,10700,237
20230802,151200,1458781480,10720,10720,10720,10720,60
20230802,151100,1458138280,10730,10720,10730,10720,357
20230802,151000,1454311090,10730,10720,10730,10700,101
20230802,150900,1453229120,10730,10710,10730,10710,62
20230802,150800,1452564350,10720,10720,10720,10700,1082
20230802,150700,1440984000,10730,10740,10740,10720,573
20230802,150600,1434835200,10740,10730,10740,10730,112
20230802,150500,1433632940,10730,10720,10730,10720,250
20230802,150400,1430950740,10730,10730,10730,10720,133
20230802,150300,1429523660,10730,10710,10730,10710,156
20230802,150200,1427852700,10710,10700,10710,10700,595
20230802,150100,1421486150,10710,10710,10710,10710,24
20230802,150000,1421229110,10710,10720,10720,10710,4
20230802,145900,1421186240,10720,10730,10740,10720,411
20230802,145800,1416777850,10730,10730,10730,10730,285
20230802,145700,1413719800,10750,10730,10750,10730,374
20230802,145600,1409703620,10730,10740,10740,10730,157
20230802,145500,1408018720,10740,10750,10750,10740,235
20230802,145400,1405494770,10740,10730,10740,10720,247
20230802,145300,1402843930,10720,10720,10720,10720,0
20230802,145200,1402843930,10720,10720,10720,10720,50
20230802,145100,1402307930,10730,10730,10730,10730,0
20230802,145000,1402307930,10730,10710,10730,10710,273
20230802,144900,1399382890,10710,10710,10710,10710,50
20230802,144800,1398847390,10710,10720,10720,10710,206
20230802,144700,1396641080,10720,10730,10730,10720,437
20230802,144600,1391956320,10730,10740,10770,10730,429
20230802,144500,1387352630,10740,10740,10770,10740,551
20230802,144400,1381434650,10750,10750,10750,10750,721
20230802,144300,1373683900,10750,10750,10770,10750,74
20230802,144200,1372888360,10770,10780,10780,10740,86
20230802,144100,1371962160,10750,10760,10770,10750,1113
20230802,144000,1359978330,10760,10750,10760,10750,409
20230802,143900,1355581570,10750,10750,10750,10750,0
20230802,143800,1355581570,10750,10740,10750,10740,62
20230802,143700,1354915530,10740,10740,10740,10740,274
20230802,143600,1351972770,10740,10740,10740,10740,20
20230802,143500,1351757970,10750,10720,10750,10710,47
20230802,143400,1351254500,10750,10750,10750,10720,189
20230802,143300,1349223350,10750,10750,10750,10750,0
20230802,143200,1349223350,10750,10740,10750,10740,25
20230802,143100,1348954840,10740,10710,10740,10710,71
20230802,143000,1348194300,10730,10730,10730,10730,5
20230802,142900,1348140650,10720,10720,10720,10720,4
20230802,142800,1348097770,10710,10710,10710,10710,212
20230802,142700,1345827250,10710,10710,10710,10710,234
20230802,142600,1343321110,10720,10720,10720,10720,12
20230802,142500,1343192470,10720,10710,10720,10710,2
20230802,142400,1343171040,10700,10690,10700,10690,1814
20230802,142300,1323763720,10690,10690,10690,10690,0
20230802,142200,1323763720,10690,10700,10700,10690,3
20230802,142100,1323731630,10700,10700,10700,10700,0
20230802,142000,1323731630,10700,10700,10700,10700,2002
20230802,141900,1302310230,10690,10690,10690,10690,0
20230802,141800,1302310230,10690,10690,10690,10690,148
20230802,141700,1300728110,10700,10700,10700,10700,15
20230802,141600,1300567610,10700,10700,10700,10690,7
20230802,141500,1300492720,10700,10700,10700,10700,7
20230802,141400,1300417820,10710,10700,10710,10690,1474
20230802,141300,1284659340,10700,10720,10720,10700,197
20230802,141200,1282551240,10690,10710,10720,10690,274
20230802,141100,1279619530,10710,10720,10720,10710,35
20230802,141000,1279244630,10720,10720,10720,10720,110
20230802,140900,1278065430,10710,10720,10720,10710,554
20230802,140800,1272131990,10720,10720,10720,10710,527
20230802,140700,1266482620,10720,10720,10720,10720,0
20230802,140600,1266482620,10720,10720,10720,10720,2
20230802,140500,1266461180,10710,10710,10710,10710,5
20230802,140400,1266407630,10710,10720,10720,10710,14
20230802,140300,1266257650,10710,10690,10710,10680,477
20230802,140200,1261160260,10690,10700,10710,10690,258
20230802,140100,1258399070,10680,10680,10680,10680,1
20230802,140000,1258388390,10720,10710,10720,10710,2
20230802,135900,1258366960,10720,10710,10720,10680,225
20230802,135800,1255963190,10680,10700,10700,10680,90
20230802,135700,1255000990,10720,10720,10720,10720,1
20230802,135600,1254990270,10710,10710,10710,10710,13
20230802,135500,1254851040,10710,10710,10710,10710,95
20230802,135400,1253833590,10720,10720,10720,10720,16
20230802,135300,1253662070,10720,10670,10720,10670,881
20230802,135200,1244244980,10660,10650,10670,10650,176
20230802,135100,1242370160,10670,10660,10670,10650,172
20230802,135000,1240537940,10670,10670,10670,10670,0
20230802,134900,1240537940,10670,10650,10670,10650,252
20230802,134800,1237854100,10650,10640,10650,10640,104
20230802,134700,1236746770,10650,10650,10650,10640,138
20230802,134600,1235277320,10650,10660,10660,10650,812
20230802,134500,1226626280,10660,10660,10670,10660,32
20230802,134400,1226285130,10670,10670,10670,10660,31
20230802,134300,1225954600,10650,10650,10650,10650,509
20230802,134200,1220533750,10650,10680,10680,10650,2789
20230802,134100,1190823280,10680,10680,10680,10680,332
20230802,134000,1187277520,10680,10700,10700,10680,428
20230802,133900,1182703470,10700,10710,10720,10700,2329
20230802,133800,1157781940,10700,10720,10720,10700,1802
20230802,133700,1138479910,10750,10730,10750,10730,36
20230802,133600,1138093610,10740,10720,10740,10720,78
20230802,133500,1137257430,10720,10720,10720,10720,4
20230802,133400,1137214550,10720,10720,10720,10720,1621
20230802,133300,1119837430,10730,10730,10730,10730,96
20230802,133200,1118807350,10730,10730,10730,10730,100
20230802,133100,1117734350,10720,10720,10720,10720,0
20230802,133000,1117734350,10720,10720,10720,10720,0
20230802,132900,1117734350,10720,10720,10720,10720,0
20230802,132800,1117734350,10720,10720,10780,10720,210
20230802,132700,1115481030,10730,10730,10730,10730,10
20230802,132600,1115373730,10730,10740,10740,10730,239
20230802,132500,1112808730,10740,10730,10740,10730,276
20230802,132400,1109846770,10740,10740,10740,10740,235
20230802,132300,1107322870,10750,10750,10760,10750,3107
20230802,132200,1073919580,10750,10780,10780,10750,4204
20230802,132100,1028641780,10800,10800,10800,10800,0
20230802,132000,1028641780,10800,10800,10800,10800,4
20230802,131900,1028598580,10780,10780,10780,10780,35
20230802,131800,1028221280,10780,10770,10780,10770,119
20230802,131700,1026939600,10800,10780,10800,10780,583
20230802,131600,1020654260,10790,10790,10790,10790,10
20230802,131500,1020546360,10790,10800,10810,10790,157
20230802,131400,1018851640,10810,10810,10810,10810,4
20230802,131300,1018808400,10810,10810,10810,10810,12
20230802,131200,1018678680,10790,10800,10810,10790,224
20230802,131100,1016260670,10820,10820,10820,10820,0
20230802,131000,1016260670,10820,10820,10820,10820,0
20230802,130900,1016260670,10820,10820,10820,10820,31
20230802,130800,1015925250,10820,10820,10820,10820,0
20230802,130700,1015925250,10820,10820,10820,10820,2
20230802,130600,1015903610,10790,10800,10800,10790,230
20230802,130500,1013420810,10800,10800,10800,10800,100
20230802,130400,1012340810,10800,10800,10800,10800,5
20230802,130300,1012286810,10800,10800,10800,10800,155
20230802,130200,1010612810,10800,10800,10800,10800,152
20230802,130100,1008971210,10800,10800,10800,10800,99
20230802,130000,1007902010,10800,10790,10800,10790,41
20230802,125900,1007459450,10790,10820,10820,10790,121
20230802,125800,1006153560,10820,10820,10820,10800,72
20230802,125700,1005375520,10820,10790,10820,10790,68
20230802,125600,1004641710,10810,10810,10810,10780,1387
20230802,125500,989680400,10800,10810,10810,10800,35
20230802,125400,989302200,10800,10800,10810,10800,1223
20230802,125300,976093790,10810,10810,10810,10810,10
20230802,125200,975985690,10810,10820,10820,10810,1611
20230802,125100,958569300,10820,10820,10820,10820,9
20230802,125000,958471920,10830,10830,10830,10830,0
20230802,124900,958471920,10830,10830,10830,10830,50
20230802,124800,957930420,10820,10820,10820,10820,5
20230802,124700,957876320,10840,10840,10840,10840,3
20230802,124600,957843800,10810,10820,10820,10810,31
20230802,124500,957508470,10840,10820,10840,10820,60
20230802,124400,956858270,10830,10820,10830,10820,25
20230802,124300,956587640,10820,10820,10820,10820,101
20230802,124200,955494820,10810,10830,10840,10810,1542
20230802,124100,938814540,10830,10830,10830,10830,39
20230802,124000,938392170,10850,10850,10850,10850,1
20230802,123900,938381320,10850,10850,10850,10850,3
20230802,123800,938348770,10850,10840,10850,10840,25
20230802,123700,938077550,10830,10830,10830,10830,0
20230802,123600,938077550,10830,10830,10830,10830,0
20230802,123500,938077550,10830,10830,10830,10830,0
20230802,123400,938077550,10830,10840,10840,10830,251
20230802,123300,935358340,10850,10850,10850,10850,1
20230802,123200,935347490,10840,10840,10840,10840,119
20230802,123100,934057530,10840,10840,10840,10840,3
20230802,123000,934025010,10840,10840,10840,10840,200
20230802,122900,931857010,10840,10830,10840,10830,26
20230802,122800,931575410,10840,10840,10840,10840,3
20230802,122700,931542890,10840,10840,10840,10840,117
20230802,122600,930274610,10830,10830,10830,10830,4
20230802,122500,930231290,10830,10830,10830,10830,1
20230802,122400,930220460,10830,10830,10830,10830,0
20230802,122300,930220460,10830,10830,10830,10830,24
20230802,122200,929960540,10830,10830,10830,10830,0
20230802,122100,929960540,10830,10830,10830,10830,66
20230802,122000,929245760,10820,10820,10820,10820,0
20230802,121900,929245760,10820,10820,10820,10820,0
20230802,121800,929245760,10820,10820,10820,10820,0
20230802,121700,929245760,10820,10820,10820,10820,0
20230802,121600,929245760,10820,10820,10820,10820,0
20230802,121500,929245760,10820,10810,10820,10810,3
20230802,121400,929213320,10800,10800,10800,10800,0
20230802,121300,929213320,10800,10840,10840,10800,494
20230802,121200,923878070,10810,10840,10840,10810,1991
20230802,121100,902327610,10840,10830,10840,10820,341
20230802,121000,898634620,10810,10820,10830,10810,393
20230802,120900,894384500,10820,10830,10830,10820,174
20230802,120800,892500220,10830,10830,10830,10830,17
20230802,120700,892316110,10830,10820,10830,10810,450
20230802,120600,887448070,10830,10830,10830,10830,20
20230802,120500,887231470,10830,10820,10830,10820,12
20230802,120400,887101530,10810,10830,10830,10810,2
20230802,120300,887079890,10830,10830,10830,10830,0
20230802,120200,887079890,10830,10810,10830,10810,80
20230802,120100,886215010,10810,10810,10810,10810,121
20230802,120000,884907000,10800,10800,10800,10800,163
20230802,115900,883146600,10800,10830,10830,10800,664
20230802,115800,875972690,10830,10830,10830,10830,0
20230802,115700,875972690,10830,10830,10830,10830,0
20230802,115600,875972690,10830,10830,10830,10830,25
20230802,115500,875701940,10830,10790,10830,10790,28
20230802,115400,875398840,10820,10820,10820,10820,0
20230802,115300,875398840,10820,10820,10820,10820,112
20230802,115200,874187000,10830,10830,10830,10830,0
20230802,115100,874187000,10830,10830,10830,10820,11
20230802,115000,874067900,10800,10800,10800,10770,550
20230802,114900,868136310,10830,10850,10850,10830,13
20230802,114800,867995500,10790,10850,10850,10790,102
20230802,114700,866894860,10770,10800,10850,10770,1130
20230802,114600,854711430,10860,10830,10860,10800,5112
20230802,114500,799477050,10830,10900,10900,10830,81
20230802,114400,798599480,10820,10840,10840,10820,602
20230802,114300,792084630,10840,10860,10860,10840,314
20230802,114200,788678870,10860,10840,10860,10830,425
20230802,114100,784068440,10840,10840,10840,10840,30
20230802,114000,783743240,10840,10850,10850,10840,15
20230802,113900,783580540,10850,10820,10850,10810,603
20230802,113800,777061830,10810,10810,10830,10810,250
20230802,113700,774358070,10810,10820,10820,10810,440
20230802,113600,769597900,10820,10830,10830,10820,730
20230802,113500,761692980,10830,10880,10880,10830,138
20230802,113400,760198190,10820,10840,10840,10820,414
20230802,113300,755715790,10840,10850,10850,10830,128
20230802,113200,754329300,10840,10860,10870,10840,333
20230802,113100,750716200,10920,10920,10920,10920,27
20230802,113000,750421360,10940,10870,10940,10870,7
20230802,112900,750345130,10870,10870,10870,10860,572
20230802,112800,744128190,10850,10860,10860,10850,2311
20230802,112700,719045710,10860,10860,10860,10860,78
20230802,112600,718198630,10860,10860,10860,10860,154
20230802,112500,716526190,10860,10890,10890,10860,3268
20230802,112400,681007810,10880,10880,10880,10880,924
20230802,112300,670954690,10880,10900,10900,10880,539
20230802,112200,665088690,10950,10950,10950,10950,0
20230802,112100,665088690,10950,10900,10950,10890,152
20230802,112000,663432670,10900,10950,10950,10900,674
20230802,111900,656082890,10920,10950,10950,10920,252
20230802,111800,653331020,10920,10920,10920,10920,91
20230802,111700,652337300,10910,10950,10950,10910,164
20230802,111600,650548020,10950,10950,10950,10910,248
20230802,111500,647838420,10900,10900,10900,10900,0
20230802,111400,647838420,10900,10900,10900,10900,0
20230802,111300,647838420,10900,10920,10920,10900,1857
20230802,111200,627589080,10910,10910,10910,10910,0
20230802,111100,627589080,10910,10910,10910,10910,250
20230802,111000,624861580,10910,10920,10920,10910,200
20230802,110900,622678100,10950,10930,10950,10930,6
20230802,110800,622612500,10950,10970,10970,10920,187
20230802,110700,620569350,10970,10930,10970,10930,401
20230802,110600,616186380,10930,10950,10950,10930,1570
20230802,110500,599020260,10970,10950,10970,10950,125
20230802,110400,597651210,10950,10960,10960,10950,132
20230802,110300,596205800,10930,10930,10930,10930,50
20230802,110200,595659300,10920,10930,10930,10920,395
20230802,110100,591343950,10970,10950,10970,10930,1088
20230802,110000,579444510,10970,10970,10970,10970,20
20230802,105900,579225110,10940,10970,10970,10940,319
20230802,105800,575734450,10970,10970,10970,10970,139
20230802,105700,574209620,10970,10970,10970,10950,342
20230802,105600,570464680,10960,10970,10970,10960,65
20230802,105500,569752230,10940,10970,10970,10940,2195
20230802,105400,545704900,11000,11000,11000,10970,152
20230802,105300,544037400,10960,10970,10970,10960,702
20230802,105200,536343250,10970,10990,10990,10970,492
20230802,105100,530943530,10980,11010,11010,10980,35
20230802,105000,530558300,11010,11000,11010,10970,2151
20230802,104900,506916190,11000,10980,11000,10970,662
20230802,104800,499651390,10970,10970,10980,10970,232
20230802,104700,497106330,10970,10980,10980,10970,534
20230802,104600,491245300,10980,10980,10980,10980,86
20230802,104500,490301020,10990,11000,11000,10990,652
20230802,104400,483135530,11000,11000,11010,11000,24
20230802,104300,482871510,10990,10990,11010,10990,26
20230802,104200,482585540,10990,11030,11030,10990,1170
20230802,104100,469707850,11030,11030,11030,11030,63
20230802,104000,469012960,11020,11010,11020,11010,308
20230802,103900,465618960,11000,11000,11000,11000,1
20230802,103800,465607960,11000,11000,11000,11000,20
20230802,103700,465387960,11000,11000,11000,11000,312
20230802,103600,461955960,11000,11000,11000,11000,6
20230802,103500,461889960,11000,11000,11000,11000,1
20230802,103400,461878960,10990,11000,11000,10990,133
20230802,103300,460416360,10990,11010,11010,10990,2321
20230802,103200,434883340,11010,11020,11020,11010,500
20230802,103100,429378140,11030,11020,11030,11020,538
20230802,103000,423447280,11020,11070,11070,11020,3391
20230802,102900,385982070,11070,11070,11070,11070,36
20230802,102800,385583550,11060,11060,11060,11060,120
20230802,102700,384256350,11070,11070,11070,11070,3
20230802,102600,384223140,11060,11070,11080,11060,60
20230802,102500,383559420,11090,11090,11090,11090,1
20230802,102400,383548330,11060,11060,11060,11060,166
20230802,102300,381712370,11070,11070,11070,11070,250
20230802,102200,378944870,11070,11070,11070,11070,1
20230802,102100,378933800,11070,11060,11070,11060,365
20230802,102000,374896850,11050,11080,11080,11050,679
20230802,101900,367385970,11080,11120,11120,11080,5402
20230802,101800,307389710,11130,11140,11140,11120,2123
20230802,101700,283762830,11130,11130,11130,11130,0
20230802,101600,283762830,11130,11140,11150,11130,694
20230802,101500,276038420,11130,11130,11130,11130,20
20230802,101400,275815820,11130,11140,11140,11130,2
20230802,101300,275793550,11130,11140,11140,11130,313
20230802,101200,272309780,11130,11130,11130,11130,20
20230802,101100,272087180,11130,11180,11180,11130,116
20230802,101000,270796040,11180,11180,11180,11180,0
20230802,100900,270796040,11180,11180,11180,11180,0
20230802,100800,270796040,11180,11180,11180,11180,2
20230802,100700,270773680,11180,11180,11180,11180,1
20230802,100600,270762500,11120,11170,11180,11120,525
20230802,100500,264921590,11140,11140,11140,11140,130
20230802,100400,263473390,11200,11200,11200,11200,0
20230802,100300,263473390,11200,11200,11200,11200,0
20230802,100200,263473390,11200,11200,11200,11200,0
20230802,100100,263473390,11200,11140,11200,11140,157
20230802,100000,261724230,11140,11140,11140,11140,76
20230802,095900,260877590,11140,11140,11140,11130,527
20230802,095800,255010580,11140,11130,11140,11130,477
20230802,095700,249701340,11130,11160,11160,11130,382
20230802,095600,245447880,11210,11210,11210,11210,0
20230802,095500,245447880,11210,11210,11210,11210,10
20230802,095400,245335780,11210,11180,11210,11180,307
20230802,095300,241902560,11180,11180,11180,11180,3
20230802,095200,241869020,11180,11170,11180,11170,500
20230802,095100,236279030,11180,11180,11180,11180,1
20230802,095000,236267850,11180,11180,11180,11180,9
20230802,094900,236167230,11120,11200,11200,11120,28
20230802,094800,235854040,11200,11140,11200,11120,1202
20230802,094700,222482220,11160,11160,11160,11160,2
20230802,094600,222459900,11150,11190,11190,11150,462
20230802,094500,217307830,11190,11190,11190,11190,19
20230802,094400,217095220,11190,11190,11190,11190,130
20230802,094300,215640520,11200,11200,11200,11200,11
20230802,094200,215517320,11200,11190,11200,11190,2
20230802,094100,215494930,11200,11200,11200,11200,300
20230802,094000,212134930,11200,11190,11200,11160,1083
20230802,093900,200031960,11180,11210,11210,11180,54
20230802,093800,199428140,11210,11180,11210,11180,453
20230802,093700,194352460,11180,11180,11180,11180,9
20230802,093600,194251840,11170,11180,11180,11160,394
20230802,093500,189850940,11170,11180,11180,11170,5
20230802,093400,189795080,11180,11180,11180,11180,2
20230802,093300,189772720,11180,11210,11210,11180,112
20230802,093200,188520380,11210,11210,11210,11210,271
20230802,093100,185482470,11210,11210,11210,11210,1
20230802,093000,185471260,11150,11160,11160,11150,301
20230802,092900,182114610,11160,11160,11180,11160,1968
20230802,092800,160146230,11150,11180,11180,11150,223
20230802,092700,157658230,11180,11200,11200,11180,165
20230802,092600,155813280,11190,11210,11210,11190,78
20230802,092500,154940250,11210,11210,11220,11210,166
20230802,092400,153079380,11210,11210,11210,11210,9
20230802,092300,152978490,11220,11200,11220,11190,151
20230802,092200,151285070,11210,11210,11220,11210,23
20230802,092100,151027210,11220,11180,11220,11150,276
20230802,092000,147940990,11170,11170,11170,11170,3
20230802,091900,147907480,11140,11150,11150,11140,86
20230802,091800,146949430,11130,11130,11130,11130,20
20230802,091700,146726830,11130,11120,11130,11120,117
20230802,091600,145425780,11120,11150,11150,11120,791
20230802,091500,136616460,11150,11180,11190,11150,84
20230802,091400,135677310,11180,11150,11180,11140,321
20230802,091300,132092680,11180,11180,11180,11180,54
20230802,091200,131488960,11130,11180,11180,11130,132
20230802,091100,130018580,11190,11110,11190,11110,655
20230802,091000,122731750,11100,11110,11110,11100,535
20230802,090900,116787930,11110,11130,11140,11110,926
20230802,090800,106493470,11140,11170,11170,11140,1705
20230802,090700,87477330,11170,11170,11190,11160,840
20230802,090600,78100880,11160,11170,11180,11160,169
20230802,090500,76214260,11160,11170,11170,11160,56
20230802,090400,75589290,11170,11200,11200,11170,1761
20230802,090300,55888890,11200,11230,11230,11200,40
20230802,090200,55439990,11250,11190,11250,11190,512
20230802,090100,49680050,11190,11200,11200,11190,540
20230802,090000,43632150,11200,11270,11270,11200,3471