stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193200,793069895,3315,3315,3315,3315,3749
20230802,193100,793069895,3315,3315,3315,3315,0
20230802,193000,793069895,3315,3315,3315,3315,0
20230802,192900,793069895,3315,3315,3315,3315,0
20230802,192800,793069895,3315,3315,3315,3315,0
20230802,192700,793069895,3315,3315,3315,3315,0
20230802,192600,793069895,3315,3315,3315,3315,0
20230802,192500,793069895,3315,3315,3315,3315,0
20230802,192400,793069895,3315,3315,3315,3315,0
20230802,192300,793069895,3315,3315,3315,3315,0
20230802,192200,793069895,3315,3315,3315,3315,0
20230802,192100,793069895,3315,3315,3315,3315,0
20230802,192000,793069895,3315,3315,3315,3315,0
20230802,191900,793069895,3315,3315,3315,3315,0
20230802,191800,793069895,3315,3315,3315,3315,0
20230802,191700,793069895,3315,3315,3315,3315,0
20230802,191600,793069895,3315,3315,3315,3315,0
20230802,191500,793069895,3315,3315,3315,3315,0
20230802,191400,793069895,3315,3315,3315,3315,0
20230802,191300,793069895,3315,3315,3315,3315,0
20230802,191200,793069895,3315,3315,3315,3315,0
20230802,191100,793069895,3315,3315,3315,3315,0
20230802,191000,793069895,3315,3315,3315,3315,0
20230802,190900,793069895,3315,3315,3315,3315,0
20230802,190800,793069895,3315,3315,3315,3315,0
20230802,190700,793069895,3315,3315,3315,3315,0
20230802,190600,793069895,3315,3315,3315,3315,0
20230802,190500,793069895,3315,3315,3315,3315,0
20230802,190400,793069895,3315,3315,3315,3315,0
20230802,190300,793069895,3315,3315,3315,3315,0
20230802,190200,793069895,3315,3315,3315,3315,3749
20230802,190100,793069895,3315,3315,3315,3315,0
20230802,190000,793069895,3315,3315,3315,3315,0
20230802,185900,793069895,3315,3315,3315,3315,0
20230802,185800,793069895,3315,3315,3315,3315,0
20230802,185700,793069895,3315,3315,3315,3315,0
20230802,185600,793069895,3315,3315,3315,3315,0
20230802,185500,793069895,3315,3315,3315,3315,0
20230802,185400,793069895,3315,3315,3315,3315,0
20230802,185300,793069895,3315,3315,3315,3315,0
20230802,185200,793069895,3315,3315,3315,3315,0
20230802,185100,793069895,3315,3315,3315,3315,0
20230802,185000,793069895,3315,3315,3315,3315,0
20230802,184900,793069895,3315,3315,3315,3315,0
20230802,184800,793069895,3315,3315,3315,3315,0
20230802,184700,793069895,3315,3315,3315,3315,0
20230802,184600,793069895,3315,3315,3315,3315,0
20230802,184500,793069895,3315,3315,3315,3315,0
20230802,184400,793069895,3315,3315,3315,3315,0
20230802,184300,793069895,3315,3315,3315,3315,0
20230802,184200,793069895,3315,3315,3315,3315,0
20230802,184100,793069895,3315,3315,3315,3315,0
20230802,184000,793069895,3315,3315,3315,3315,0
20230802,183900,793069895,3315,3315,3315,3315,0
20230802,183800,793069895,3315,3315,3315,3315,0
20230802,183700,793069895,3315,3315,3315,3315,0
20230802,183600,793069895,3315,3315,3315,3315,0
20230802,183500,793069895,3315,3315,3315,3315,0
20230802,183400,793069895,3315,3315,3315,3315,0
20230802,183300,793069895,3315,3315,3315,3315,0
20230802,183200,793069895,3315,3315,3315,3315,3749
20230802,183100,793069895,3315,3315,3315,3315,0
20230802,183000,793069895,3315,3315,3315,3315,0
20230802,182900,793069895,3315,3315,3315,3315,0
20230802,182800,793069895,3315,3315,3315,3315,0
20230802,182700,793069895,3315,3315,3315,3315,0
20230802,182600,793069895,3315,3315,3315,3315,0
20230802,182500,793069895,3315,3315,3315,3315,0
20230802,182400,793069895,3315,3315,3315,3315,0
20230802,182300,793069895,3315,3315,3315,3315,0
20230802,182200,793069895,3315,3315,3315,3315,0
20230802,182100,793069895,3315,3315,3315,3315,0
20230802,182000,793069895,3315,3315,3315,3315,0
20230802,181900,793069895,3315,3315,3315,3315,0
20230802,181800,793069895,3315,3315,3315,3315,0
20230802,181700,793069895,3315,3315,3315,3315,0
20230802,181600,793069895,3315,3315,3315,3315,0
20230802,181500,793069895,3315,3315,3315,3315,0
20230802,181400,793069895,3315,3315,3315,3315,0
20230802,181300,793069895,3315,3315,3315,3315,0
20230802,181200,793069895,3315,3315,3315,3315,0
20230802,181100,793069895,3315,3315,3315,3315,0
20230802,181000,793069895,3315,3315,3315,3315,0
20230802,180900,793069895,3315,3315,3315,3315,0
20230802,180800,793069895,3315,3315,3315,3315,0
20230802,180700,793069895,3315,3315,3315,3315,0
20230802,180600,793069895,3315,3315,3315,3315,0
20230802,180500,793069895,3315,3315,3315,3315,0
20230802,180400,793069895,3315,3315,3315,3315,0
20230802,180300,793069895,3315,3315,3315,3315,0
20230802,180200,793069895,3315,3315,3315,3315,3749
20230802,180100,793069895,3315,3315,3315,3315,0
20230802,180000,793069895,3315,3315,3315,3315,0
20230802,175900,793069895,3315,3315,3315,3315,0
20230802,175800,793069895,3315,3315,3315,3315,0
20230802,175700,793069895,3315,3315,3315,3315,0
20230802,175600,793069895,3315,3315,3315,3315,0
20230802,175500,793069895,3315,3315,3315,3315,0
20230802,175400,793069895,3315,3315,3315,3315,0
20230802,175300,793069895,3315,3315,3315,3315,0
20230802,175200,793069895,3315,3315,3315,3315,0
20230802,175100,793069895,3315,3315,3315,3315,0
20230802,175000,793069895,3315,3315,3315,3315,0
20230802,174900,793069895,3315,3315,3315,3315,0
20230802,174800,793069895,3315,3315,3315,3315,0
20230802,174700,793069895,3315,3315,3315,3315,0
20230802,174600,793069895,3315,3315,3315,3315,0
20230802,174500,793069895,3315,3315,3315,3315,0
20230802,174400,793069895,3315,3315,3315,3315,0
20230802,174300,793069895,3315,3315,3315,3315,0
20230802,174200,793069895,3315,3315,3315,3315,0
20230802,174100,793069895,3315,3315,3315,3315,0
20230802,174000,793069895,3315,3315,3315,3315,0
20230802,173900,793069895,3315,3315,3315,3315,0
20230802,173800,793069895,3315,3315,3315,3315,0
20230802,173700,793069895,3315,3315,3315,3315,0
20230802,173600,793069895,3315,3315,3315,3315,0
20230802,173500,793069895,3315,3315,3315,3315,0
20230802,173400,793069895,3315,3315,3315,3315,0
20230802,173300,793069895,3315,3315,3315,3315,0
20230802,173200,793069895,3315,3315,3315,3315,3749
20230802,173100,793069895,3315,3315,3315,3315,0
20230802,173000,793069895,3315,3315,3315,3315,0
20230802,172900,793069895,3315,3315,3315,3315,0
20230802,172800,793069895,3315,3315,3315,3315,0
20230802,172700,793069895,3315,3315,3315,3315,0
20230802,172600,793069895,3315,3315,3315,3315,0
20230802,172500,793069895,3315,3315,3315,3315,0
20230802,172400,793069895,3315,3315,3315,3315,0
20230802,172300,793069895,3315,3315,3315,3315,0
20230802,172200,793069895,3315,3315,3315,3315,0
20230802,172100,793069895,3315,3315,3315,3315,0
20230802,172000,793069895,3315,3315,3315,3315,0
20230802,171900,793069895,3315,3315,3315,3315,0
20230802,171800,793069895,3315,3315,3315,3315,0
20230802,171700,793069895,3315,3315,3315,3315,0
20230802,171600,793069895,3315,3315,3315,3315,0
20230802,171500,793069895,3315,3315,3315,3315,0
20230802,171400,793069895,3315,3315,3315,3315,0
20230802,171300,793069895,3315,3315,3315,3315,0
20230802,171200,793069895,3315,3315,3315,3315,0
20230802,171100,793069895,3315,3315,3315,3315,0
20230802,171000,793069895,3315,3315,3315,3315,0
20230802,170900,793069895,3315,3315,3315,3315,0
20230802,170800,793069895,3315,3315,3315,3315,0
20230802,170700,793069895,3315,3315,3315,3315,0
20230802,170600,793069895,3315,3315,3315,3315,0
20230802,170500,793069895,3315,3315,3315,3315,0
20230802,170400,793069895,3315,3315,3315,3315,0
20230802,170300,793069895,3315,3315,3315,3315,0
20230802,170200,793069895,3315,3315,3315,3315,3749
20230802,170100,793069895,3315,3315,3315,3315,0
20230802,170000,793069895,3315,3315,3315,3315,0
20230802,165900,793069895,3315,3315,3315,3315,0
20230802,165800,793069895,3315,3315,3315,3315,0
20230802,165700,793069895,3315,3315,3315,3315,0
20230802,165600,793069895,3315,3315,3315,3315,0
20230802,165500,793069895,3315,3315,3315,3315,0
20230802,165400,793069895,3315,3315,3315,3315,0
20230802,165300,793069895,3315,3315,3315,3315,0
20230802,165200,793069895,3315,3315,3315,3315,0
20230802,165100,793069895,3315,3315,3315,3315,0
20230802,165000,793069895,3315,3315,3315,3315,0
20230802,164900,793069895,3315,3315,3315,3315,0
20230802,164800,793069895,3315,3315,3315,3315,0
20230802,164700,793069895,3315,3315,3315,3315,0
20230802,164600,793069895,3315,3315,3315,3315,0
20230802,164500,793069895,3315,3315,3315,3315,0
20230802,164400,793069895,3315,3315,3315,3315,0
20230802,164300,793069895,3315,3315,3315,3315,0
20230802,164200,793069895,3315,3315,3315,3315,0
20230802,164100,793069895,3315,3315,3315,3315,0
20230802,164000,793069895,3315,3315,3315,3315,0
20230802,163900,793069895,3315,3315,3315,3315,0
20230802,163800,793069895,3315,3315,3315,3315,0
20230802,163700,793069895,3315,3315,3315,3315,0
20230802,163600,793069895,3315,3315,3315,3315,0
20230802,163500,793069895,3315,3315,3315,3315,0
20230802,163400,793069895,3315,3315,3315,3315,0
20230802,163300,793069895,3315,3315,3315,3315,0
20230802,163200,793069895,3315,3315,3315,3315,3749
20230802,163100,793069895,3315,3315,3315,3315,0
20230802,163000,793069895,3315,3315,3315,3315,0
20230802,162900,793069895,3315,3315,3315,3315,0
20230802,162800,793069895,3315,3315,3315,3315,0
20230802,162700,793069895,3315,3315,3315,3315,0
20230802,162600,793069895,3315,3315,3315,3315,0
20230802,162500,793069895,3315,3315,3315,3315,0
20230802,162400,793069895,3315,3315,3315,3315,0
20230802,162300,793069895,3315,3315,3315,3315,0
20230802,162200,793069895,3315,3315,3315,3315,0
20230802,162100,793069895,3315,3315,3315,3315,0
20230802,162000,793069895,3315,3315,3315,3315,0
20230802,161900,793069895,3315,3315,3315,3315,0
20230802,161800,793069895,3315,3315,3315,3315,0
20230802,161700,793069895,3315,3315,3315,3315,0
20230802,161600,793069895,3315,3315,3315,3315,0
20230802,161500,793069895,3315,3315,3315,3315,0
20230802,161400,793069895,3315,3315,3315,3315,0
20230802,161300,793069895,3315,3315,3315,3315,0
20230802,161200,793069895,3315,3315,3315,3315,0
20230802,161100,793069895,3315,3315,3315,3315,0
20230802,161000,793069895,3315,3315,3315,3315,0
20230802,160900,793069895,3315,3315,3315,3315,0
20230802,160800,793069895,3315,3315,3315,3315,0
20230802,160700,793069895,3315,3315,3315,3315,0
20230802,160600,793069895,3315,3315,3315,3315,0
20230802,160500,793069895,3315,3315,3315,3315,0
20230802,160400,793069895,3315,3315,3315,3315,0
20230802,160300,793069895,3315,3315,3315,3315,0
20230802,160200,793069895,3315,3315,3315,3315,3749
20230802,160100,793069895,3315,3315,3315,3315,0
20230802,160000,793069895,3315,3315,3315,3315,0
20230802,155900,793069895,3315,3315,3315,3315,0
20230802,155800,793069895,3315,3315,3315,3315,0
20230802,155700,793069895,3315,3315,3315,3315,0
20230802,155600,793069895,3315,3315,3315,3315,0
20230802,155500,793069895,3315,3315,3315,3315,0
20230802,155400,793069895,3315,3315,3315,3315,0
20230802,155300,793069895,3315,3315,3315,3315,0
20230802,155200,793069895,3315,3315,3315,3315,0
20230802,155100,793069895,3315,3315,3315,3315,0
20230802,155000,793069895,3315,3315,3315,3315,0
20230802,154900,793069895,3315,3315,3315,3315,0
20230802,154800,793069895,3315,3315,3315,3315,0
20230802,154700,793069895,3315,3315,3315,3315,0
20230802,154600,793069895,3315,3315,3315,3315,0
20230802,154500,793069895,3315,3315,3315,3315,0
20230802,154400,793069895,3315,3315,3315,3315,0
20230802,154300,793069895,3315,3315,3315,3315,0
20230802,154200,793069895,3315,3315,3315,3315,0
20230802,154100,793069895,3315,3315,3315,3315,0
20230802,154000,793069895,3315,3315,3315,3315,0
20230802,153900,793069895,3315,3315,3315,3315,0
20230802,153800,793069895,3315,3315,3315,3315,0
20230802,153700,793069895,3315,3315,3315,3315,0
20230802,153600,793069895,3315,3315,3315,3315,0
20230802,153500,793069895,3315,3315,3315,3315,0
20230802,153400,793069895,3315,3315,3315,3315,0
20230802,153300,793069895,3315,3315,3315,3315,0
20230802,153200,793069895,3315,3315,3315,3315,3749
20230802,153100,793069895,3315,3315,3315,3315,0
20230802,153000,793069895,3315,3315,3315,3315,3749
20230802,152900,780641960,3315,3315,3315,3315,0
20230802,152800,780641960,3315,3315,3315,3315,0
20230802,152700,780641960,3315,3315,3315,3315,0
20230802,152600,780641960,3315,3315,3315,3315,0
20230802,152500,780641960,3315,3315,3315,3315,0
20230802,152400,780641960,3315,3315,3315,3315,0
20230802,152300,780641960,3315,3315,3315,3315,0
20230802,152200,780641960,3315,3315,3315,3315,0
20230802,152100,780641960,3315,3315,3315,3315,0
20230802,152000,780641960,3315,3315,3315,3315,0
20230802,151900,780641960,3315,3315,3315,3315,218
20230802,151800,779919290,3315,3315,3315,3315,10
20230802,151700,779886140,3315,3315,3315,3315,605
20230802,151600,777880565,3315,3315,3315,3315,134
20230802,151500,777436355,3320,3320,3320,3320,600
20230802,151400,775444355,3325,3325,3325,3325,0
20230802,151300,775444355,3325,3320,3325,3320,102
20230802,151200,775105710,3310,3310,3310,3310,0
20230802,151100,775105710,3310,3310,3310,3310,0
20230802,151000,775105710,3310,3310,3310,3310,0
20230802,150900,775105710,3310,3310,3310,3310,0
20230802,150800,775105710,3310,3310,3310,3310,8
20230802,150700,775079230,3320,3320,3320,3320,2
20230802,150600,775072590,3320,3320,3320,3320,0
20230802,150500,775072590,3320,3320,3320,3320,0
20230802,150400,775072590,3320,3320,3320,3320,0
20230802,150300,775072590,3320,3320,3320,3320,40
20230802,150200,774939790,3310,3310,3310,3310,200
20230802,150100,774277790,3310,3310,3310,3310,1000
20230802,150000,770967790,3310,3310,3310,3310,220
20230802,145900,770239590,3320,3320,3320,3320,0
20230802,145800,770239590,3320,3320,3320,3320,0
20230802,145700,770239590,3320,3310,3320,3310,650
20230802,145600,768083840,3310,3310,3310,3310,130
20230802,145500,767653540,3310,3320,3320,3310,989
20230802,145400,764379035,3320,3320,3320,3320,156
20230802,145300,763861115,3320,3320,3320,3320,172
20230802,145200,763290075,3315,3320,3320,3315,1520
20230802,145100,758248675,3325,3325,3325,3325,46
20230802,145000,758095725,3325,3325,3325,3325,206
20230802,144900,757410775,3325,3325,3325,3325,126
20230802,144800,756991825,3325,3325,3325,3325,203
20230802,144700,756316850,3325,3325,3325,3325,0
20230802,144600,756316850,3325,3330,3330,3325,270
20230802,144500,755418465,3330,3330,3330,3330,1
20230802,144400,755415135,3325,3325,3325,3325,0
20230802,144300,755415135,3325,3325,3325,3325,238
20230802,144200,754623785,3325,3325,3325,3325,14
20230802,144100,754577235,3325,3325,3330,3325,125
20230802,144000,754161590,3330,3330,3330,3330,0
20230802,143900,754161590,3330,3330,3330,3330,457
20230802,143800,752639780,3330,3330,3330,3330,48
20230802,143700,752479940,3330,3330,3330,3330,0
20230802,143600,752479940,3330,3330,3330,3330,278
20230802,143500,751554200,3325,3325,3325,3325,0
20230802,143400,751554200,3325,3330,3330,3325,175
20230802,143300,750971550,3330,3330,3330,3330,0
20230802,143200,750971550,3330,3330,3330,3330,200
20230802,143100,750305550,3320,3325,3325,3320,503
20230802,143000,748633090,3320,3320,3320,3320,500
20230802,142900,746973090,3320,3320,3320,3320,443
20230802,142800,745502330,3320,3320,3320,3320,10
20230802,142700,745469130,3320,3320,3320,3320,47
20230802,142600,745313090,3325,3325,3325,3325,46
20230802,142500,745160140,3325,3320,3325,3320,237
20230802,142400,744372670,3320,3325,3325,3320,1679
20230802,142300,738797825,3325,3325,3325,3325,163
20230802,142200,738255850,3330,3325,3330,3325,375
20230802,142100,737008115,3330,3330,3330,3330,56
20230802,142000,736821635,3330,3330,3330,3330,2
20230802,141900,736814975,3330,3330,3330,3330,172
20230802,141800,736242215,3325,3325,3325,3325,1040
20230802,141700,732784215,3325,3330,3330,3325,810
20230802,141600,730090355,3340,3350,3350,3340,124
20230802,141500,729675475,3335,3330,3335,3330,102
20230802,141400,729335805,3335,3335,3335,3335,1
20230802,141300,729332470,3320,3320,3320,3320,0
20230802,141200,729332470,3320,3320,3320,3320,293
20230802,141100,728359710,3320,3320,3320,3320,197
20230802,141000,727705670,3320,3330,3330,3320,1156
20230802,140900,723861140,3330,3330,3330,3330,32
20230802,140800,723754580,3330,3325,3340,3325,881
20230802,140700,720821120,3320,3320,3320,3320,0
20230802,140600,720821120,3320,3320,3320,3320,0
20230802,140500,720821120,3320,3320,3320,3320,300
20230802,140400,719825120,3320,3320,3320,3320,46
20230802,140300,719672400,3320,3320,3320,3320,0
20230802,140200,719672400,3320,3320,3320,3320,172
20230802,140100,719101360,3305,3305,3305,3305,0
20230802,140000,719101360,3305,3325,3325,3305,182
20230802,135900,718499010,3315,3315,3315,3315,46
20230802,135800,718346520,3315,3320,3325,3315,870
20230802,135700,715460220,3315,3315,3315,3315,500
20230802,135600,713802720,3315,3315,3315,3315,131
20230802,135500,713368455,3315,3330,3330,3315,297
20230802,135400,712380340,3350,3330,3350,3330,631
20230802,135300,710268095,3330,3295,3330,3290,8124
20230802,135200,683449925,3290,3300,3300,3290,1091
20230802,135100,679859470,3300,3295,3300,3295,187
20230802,135000,679242675,3295,3300,3300,3295,378
20230802,134900,677996530,3300,3300,3300,3300,82
20230802,134800,677725930,3300,3300,3300,3300,57
20230802,134700,677537830,3300,3295,3300,3295,156
20230802,134600,677023360,3300,3300,3300,3300,500
20230802,134500,675373360,3305,3310,3310,3305,975
20230802,134400,672150650,3310,3310,3315,3305,417
20230802,134300,670770495,3305,3305,3305,3305,60
20230802,134200,670572195,3310,3310,3310,3310,65
20230802,134100,670357045,3310,3305,3310,3305,218
20230802,134000,669635925,3305,3310,3310,3305,975
20230802,133900,666411780,3310,3310,3310,3310,317
20230802,133800,665362510,3315,3305,3315,3305,10
20230802,133700,665329435,3305,3310,3310,3305,165
20230802,133600,664783300,3310,3310,3310,3310,47
20230802,133500,664627730,3310,3310,3310,3310,106
20230802,133400,664276870,3310,3315,3315,3310,203
20230802,133300,663604305,3315,3310,3315,3310,184
20230802,133200,662994675,3310,3310,3310,3310,1576
20230802,133100,657778115,3310,3310,3310,3310,245
20230802,133000,656967165,3305,3305,3310,3305,257
20230802,132900,656117060,3305,3305,3305,3305,188
20230802,132800,655495720,3305,3305,3305,3305,100
20230802,132700,655165220,3300,3300,3300,3300,500
20230802,132600,653515220,3285,3285,3285,3285,0
20230802,132500,653515220,3285,3305,3305,3285,4256
20230802,132400,639475285,3305,3300,3305,3300,183
20230802,132300,638870555,3305,3305,3305,3305,1022
20230802,132200,635492845,3305,3305,3310,3305,546
20230802,132100,633688310,3305,3315,3315,3305,3197
20230802,132000,623106105,3315,3315,3315,3315,256
20230802,131900,622257465,3320,3325,3325,3320,535
20230802,131800,620481245,3320,3320,3320,3320,100
20230802,131700,620149245,3320,3320,3320,3320,0
20230802,131600,620149245,3320,3325,3330,3315,677
20230802,131500,617903645,3330,3330,3330,3330,23
20230802,131400,617827055,3315,3315,3315,3315,101
20230802,131300,617492240,3310,3325,3325,3310,1509
20230802,131200,612489805,3315,3315,3315,3315,0
20230802,131100,612489805,3315,3320,3320,3315,2171
20230802,131000,605287705,3325,3325,3325,3325,429
20230802,130900,603861280,3330,3330,3330,3330,180
20230802,130800,603261880,3325,3340,3340,3325,2937
20230802,130700,593480590,3340,3340,3340,3340,126
20230802,130600,593059750,3340,3340,3340,3340,208
20230802,130500,592365030,3340,3340,3340,3340,0
20230802,130400,592365030,3340,3345,3345,3340,104
20230802,130300,592017435,3345,3350,3350,3345,5180
20230802,130200,574665295,3345,3345,3345,3345,176
20230802,130100,574076575,3345,3345,3345,3345,46
20230802,130000,573922705,3345,3345,3345,3345,126
20230802,125900,573501235,3340,3340,3340,3340,0
20230802,125800,573501235,3340,3340,3340,3340,19
20230802,125700,573437775,3340,3335,3340,3335,199
20230802,125600,572773340,3335,3335,3335,3335,0
20230802,125500,572773340,3335,3335,3335,3335,107
20230802,125400,572416495,3335,3335,3335,3335,267
20230802,125300,571526050,3335,3335,3335,3335,81
20230802,125200,571255915,3330,3330,3330,3330,313
20230802,125100,570213625,3330,3335,3335,3330,772
20230802,125000,567642635,3335,3340,3340,3335,374
20230802,124900,566394710,3340,3340,3340,3340,231
20230802,124800,565623170,3340,3340,3340,3340,0
20230802,124700,565623170,3340,3355,3355,3340,791
20230802,124600,562978540,3355,3350,3355,3350,156
20230802,124500,562455310,3350,3355,3355,3350,270
20230802,124400,561549980,3355,3355,3355,3355,46
20230802,124300,561395650,3355,3355,3355,3355,126
20230802,124200,560972920,3350,3355,3355,3350,353
20230802,124100,559789375,3355,3355,3355,3355,50
20230802,124000,559621625,3360,3360,3365,3360,48
20230802,123900,559460340,3345,3355,3355,3345,267
20230802,123800,558565520,3360,3355,3365,3355,438
20230802,123700,557093740,3350,3350,3350,3350,390
20230802,123600,555787240,3345,3345,3345,3345,1363
20230802,123500,551228005,3345,3345,3345,3345,292
20230802,123400,550251265,3345,3345,3345,3345,56
20230802,123300,550063945,3340,3340,3340,3340,150
20230802,123200,549562945,3340,3345,3345,3340,423
20230802,123100,548149890,3345,3345,3345,3340,400
20230802,123000,546812890,3345,3345,3345,3345,66
20230802,122900,546592120,3345,3345,3345,3345,126
20230802,122800,546170650,3345,3345,3345,3340,711
20230802,122700,543794630,3340,3340,3340,3340,6
20230802,122600,543774590,3340,3340,3345,3340,370
20230802,122500,542537790,3340,3340,3340,3340,213
20230802,122400,541826370,3340,3340,3345,3340,164
20230802,122300,541278020,3335,3335,3335,3335,0
20230802,122200,541278020,3335,3335,3335,3335,0
20230802,122100,541278020,3335,3340,3340,3335,160
20230802,122000,540744115,3340,3335,3340,3335,57
20230802,121900,540553740,3335,3340,3340,3335,96
20230802,121800,540233330,3325,3325,3325,3325,0
20230802,121700,540233330,3325,3335,3335,3325,49
20230802,121600,540069945,3335,3335,3335,3335,126
20230802,121500,539649735,3340,3335,3340,3335,47
20230802,121400,539492835,3340,3335,3340,3335,247
20230802,121300,538668075,3335,3340,3340,3335,199
20230802,121200,538003460,3345,3345,3345,3345,156
20230802,121100,537481640,3345,3345,3345,3345,182
20230802,121000,536872850,3345,3345,3345,3345,46
20230802,120900,536718980,3345,3345,3345,3345,126
20230802,120800,536297510,3340,3340,3340,3340,15
20230802,120700,536247410,3340,3340,3340,3340,27
20230802,120600,536157230,3340,3340,3340,3340,69
20230802,120500,535926770,3340,3340,3340,3340,265
20230802,120400,535041670,3340,3340,3340,3340,200
20230802,120300,534373670,3335,3335,3335,3335,1
20230802,120200,534370335,3340,3340,3340,3340,126
20230802,120100,533949495,3335,3335,3335,3335,168
20230802,120000,533389215,3340,3340,3340,3340,165
20230802,115900,532838115,3335,3340,3340,3335,176
20230802,115800,532250525,3335,3335,3335,3335,1
20230802,115700,532247190,3335,3335,3335,3335,56
20230802,115600,532060430,3330,3330,3330,3330,101
20230802,115500,531724100,3330,3325,3330,3325,136
20230802,115400,531271225,3325,3325,3325,3325,38
20230802,115300,531144875,3325,3325,3325,3325,92
20230802,115200,530838975,3325,3330,3330,3325,203
20230802,115100,530163140,3330,3330,3330,3330,96
20230802,115000,529843460,3330,3325,3330,3325,214
20230802,114900,529131365,3325,3335,3335,3325,1108
20230802,114800,525436750,3335,3330,3335,3330,196
20230802,114700,524783125,3330,3330,3330,3330,94
20230802,114600,524470105,3330,3335,3335,3330,97
20230802,114500,524146865,3335,3320,3335,3320,152
20230802,114400,523641700,3315,3315,3315,3315,0
20230802,114300,523641700,3315,3320,3320,3315,300
20230802,114200,522646485,3320,3330,3330,3320,533
20230802,114100,520876135,3335,3335,3335,3330,427
20230802,114000,519452700,3335,3345,3345,3335,34
20230802,113900,519339300,3340,3340,3340,3340,102
20230802,113800,518998620,3340,3330,3340,3330,8
20230802,113700,518971945,3325,3325,3325,3325,6
20230802,113600,518951995,3325,3325,3325,3325,58
20230802,113500,518759145,3325,3325,3325,3325,125
20230802,113400,518343520,3320,3330,3330,3320,145
20230802,113300,517861180,3330,3330,3330,3330,171
20230802,113200,517291750,3325,3335,3335,3325,76
20230802,113100,517038590,3335,3335,3335,3335,56
20230802,113000,516851830,3335,3325,3335,3320,3076
20230802,112900,506624360,3325,3340,3340,3320,939
20230802,112800,503497295,3335,3340,3345,3335,282
20230802,112700,502554060,3340,3340,3340,3340,0
20230802,112600,502554060,3340,3345,3345,3340,208
20230802,112500,501858315,3345,3345,3345,3345,68
20230802,112400,501630855,3345,3345,3350,3345,238
20230802,112300,500833880,3345,3345,3345,3345,8
20230802,112200,500807120,3345,3350,3350,3345,225
20230802,112100,500053400,3350,3350,3350,3350,5
20230802,112000,500036650,3350,3350,3350,3350,46
20230802,111900,499882550,3350,3355,3355,3350,555
20230802,111800,498022090,3350,3340,3365,3340,11692
20230802,111700,458871680,3335,3340,3340,3335,406
20230802,111600,457517165,3340,3340,3340,3340,20
20230802,111500,457450365,3340,3345,3345,3340,406
20230802,111400,456093385,3345,3345,3345,3345,151
20230802,111300,455588290,3340,3340,3340,3340,0
20230802,111200,455588290,3340,3345,3345,3340,318
20230802,111100,454526080,3345,3345,3345,3345,147
20230802,111000,454034365,3340,3340,3340,3340,0
20230802,110900,454034365,3340,3340,3340,3340,46
20230802,110800,453880725,3340,3340,3340,3340,50
20230802,110700,453713725,3345,3345,3345,3345,127
20230802,110600,453288910,3340,3335,3340,3335,701
20230802,110500,450951060,3335,3335,3335,3335,220
20230802,110400,450217360,3335,3330,3335,3330,220
20230802,110300,449484160,3330,3335,3335,3330,331
20230802,110200,448381545,3340,3340,3345,3340,493
20230802,110100,446734920,3340,3350,3350,3340,1760
20230802,110000,440841615,3355,3360,3370,3355,1191
20230802,105900,436844550,3365,3365,3365,3365,0
20230802,105800,436844550,3365,3360,3370,3360,369
20230802,105700,435603850,3365,3370,3370,3365,703
20230802,105600,433235895,3370,3370,3370,3370,283
20230802,105500,432282185,3375,3380,3385,3375,842
20230802,105400,429436620,3385,3385,3385,3380,400
20230802,105300,428082625,3385,3385,3385,3385,136
20230802,105200,427622265,3385,3390,3390,3380,205
20230802,105100,426928610,3390,3395,3395,3390,757
20230802,105000,424362370,3400,3380,3400,3380,3063
20230802,104900,413965950,3380,3385,3385,3380,1050
20230802,104800,410416580,3380,3385,3390,3380,1353
20230802,104700,405836210,3385,3395,3395,3385,686
20230802,104600,403512535,3390,3390,3390,3390,135
20230802,104500,403054885,3390,3395,3395,3390,451
20230802,104400,401524505,3395,3395,3395,3395,230
20230802,104300,400743655,3395,3395,3395,3395,359
20230802,104200,399524850,3395,3395,3395,3395,274
20230802,104100,398594620,3395,3395,3395,3390,315
20230802,104000,397525620,3400,3395,3400,3395,897
20230802,103900,394480295,3390,3385,3390,3385,403
20230802,103800,393115640,3380,3380,3380,3380,200
20230802,103700,392439640,3375,3375,3375,3375,800
20230802,103600,389739640,3375,3375,3385,3375,78
20230802,103500,389476380,3375,3380,3385,3375,1550
20230802,103400,384241515,3380,3395,3395,3380,1158
20230802,103300,380320945,3395,3390,3395,3385,382
20230802,103200,379026825,3390,3390,3390,3390,782
20230802,103100,376375845,3395,3405,3410,3395,1091
20230802,103000,372664850,3410,3400,3410,3400,182
20230802,102900,372046030,3400,3400,3400,3400,145
20230802,102800,371553030,3395,3400,3400,3390,1240
20230802,102700,367342825,3400,3400,3400,3400,244
20230802,102600,366513225,3400,3410,3410,3400,2100
20230802,102500,359369255,3410,3410,3410,3405,253
20230802,102400,358506600,3410,3410,3415,3405,1680
20230802,102300,352778290,3410,3415,3415,3410,2220
20230802,102200,345199825,3415,3415,3415,3410,838
20230802,102100,342340125,3415,3390,3415,3390,12748
20230802,102000,298996285,3390,3390,3395,3385,1379
20230802,101900,294322540,3385,3390,3390,3380,984
20230802,101800,290995440,3390,3385,3390,3385,112
20230802,101700,290616040,3380,3385,3390,3380,838
20230802,101600,287779050,3385,3385,3385,3385,354
20230802,101500,286580760,3390,3385,3390,3380,110
20230802,101400,286208120,3385,3385,3390,3385,424
20230802,101300,284772600,3385,3390,3390,3385,494
20230802,101200,283099725,3390,3390,3395,3390,373
20230802,101100,281835005,3395,3400,3405,3395,750
20230802,101000,279287915,3400,3395,3405,3395,1396
20230802,100900,274539995,3395,3395,3400,3395,1008
20230802,100800,271117205,3385,3380,3390,3380,4504
20230802,100700,255851455,3375,3375,3390,3375,3997
20230802,100600,242338490,3380,3385,3390,3375,1511
20230802,100500,237229390,3385,3385,3385,3380,784
20230802,100400,234575590,3385,3400,3400,3385,1250
20230802,100300,230331525,3400,3405,3410,3400,669
20230802,100200,228054810,3400,3400,3400,3395,2105
20230802,100100,220898005,3405,3390,3405,3385,1370
20230802,100000,216243570,3390,3385,3405,3385,4225
20230802,095900,201893450,3380,3385,3385,3375,1813
20230802,095800,195763595,3385,3390,3395,3375,2922
20230802,095700,185867865,3385,3350,3390,3350,7836
20230802,095600,159416215,3350,3340,3350,3340,526
20230802,095500,157657460,3335,3345,3345,3335,1597
20230802,095400,152315645,3345,3340,3345,3340,1368
20230802,095300,147739885,3345,3345,3345,3345,30
20230802,095200,147639535,3345,3340,3345,3335,3143
20230802,095100,137132420,3335,3325,3335,3325,3188
20230802,095000,126506455,3325,3335,3335,3325,347
20230802,094900,125351475,3335,3325,3335,3325,403
20230802,094800,124008390,3325,3330,3335,3325,673
20230802,094700,121766980,3330,3325,3330,3325,2262
20230802,094600,114241325,3320,3320,3325,3320,2437
20230802,094500,106148925,3325,3315,3325,3315,2138
20230802,094400,99041145,3315,3315,3315,3315,110
20230802,094300,98676495,3320,3320,3325,3320,650
20230802,094200,96518490,3315,3295,3315,3295,2538
20230802,094100,88127190,3295,3290,3295,3290,825
20230802,094000,85408935,3290,3285,3290,3285,97
20230802,093900,85090005,3285,3290,3290,3285,1119
20230802,093800,81410330,3285,3285,3285,3285,171
20230802,093700,80848595,3285,3285,3285,3285,46
20230802,093600,80697485,3285,3280,3285,3280,320
20230802,093500,79647510,3280,3275,3280,3275,298
20230802,093400,78670440,3275,3275,3275,3275,617
20230802,093300,76649765,3275,3280,3280,3275,238
20230802,093200,75870310,3285,3275,3285,3275,228
20230802,093100,75122735,3275,3275,3275,3275,277
20230802,093000,74215560,3275,3275,3275,3275,46
20230802,092900,74064910,3275,3270,3275,3270,498
20230802,092800,72435820,3260,3270,3270,3245,321
20230802,092700,71390370,3270,3270,3270,3270,1046
20230802,092600,67969950,3270,3270,3270,3270,3
20230802,092500,67960140,3270,3265,3270,3265,401
20230802,092400,66650865,3265,3260,3265,3260,57
20230802,092300,66464865,3260,3260,3260,3260,0
20230802,092200,66464865,3260,3255,3265,3240,1469
20230802,092100,61699140,3245,3270,3270,3245,1111
20230802,092000,58082920,3275,3270,3275,3270,16
20230802,091900,58030550,3270,3270,3270,3270,13
20230802,091800,57988040,3270,3255,3270,3255,360
20230802,091700,56811585,3250,3255,3255,3250,16
20230802,091600,56759560,3250,3250,3250,3250,0
20230802,091500,56759560,3250,3250,3250,3245,340
20230802,091400,55654585,3235,3255,3255,3235,3762
20230802,091300,43445180,3255,3255,3255,3255,953
20230802,091200,40343165,3265,3265,3265,3265,10
20230802,091100,40310515,3265,3255,3265,3255,51
20230802,091000,40144500,3255,3255,3255,3255,0
20230802,090900,40144500,3255,3260,3260,3255,337
20230802,090800,39047135,3255,3260,3260,3255,599
20230802,090700,37097090,3265,3265,3265,3265,1480
20230802,090600,32264890,3265,3265,3265,3265,1090
20230802,090500,28706040,3265,3260,3265,3260,363
20230802,090400,27522545,3260,3260,3260,3250,473
20230802,090300,25983565,3260,3255,3260,3250,2620
20230802,090200,17455535,3255,3255,3255,3250,338
20230802,090100,16355730,3255,3265,3265,3255,680
20230802,090000,14136770,3265,3295,3295,3265,4256