stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,824321990,5200,5200,5200,5200,2069
20230802,191700,824321990,5200,5200,5200,5200,0
20230802,191600,824321990,5200,5200,5200,5200,0
20230802,191500,824321990,5200,5200,5200,5200,0
20230802,191400,824321990,5200,5200,5200,5200,0
20230802,191300,824321990,5200,5200,5200,5200,0
20230802,191200,824321990,5200,5200,5200,5200,0
20230802,191100,824321990,5200,5200,5200,5200,0
20230802,191000,824321990,5200,5200,5200,5200,0
20230802,190900,824321990,5200,5200,5200,5200,0
20230802,190800,824321990,5200,5200,5200,5200,0
20230802,190700,824321990,5200,5200,5200,5200,0
20230802,190600,824321990,5200,5200,5200,5200,0
20230802,190500,824321990,5200,5200,5200,5200,0
20230802,190400,824321990,5200,5200,5200,5200,0
20230802,190300,824321990,5200,5200,5200,5200,0
20230802,190200,824321990,5200,5200,5200,5200,0
20230802,190100,824321990,5200,5200,5200,5200,0
20230802,190000,824321990,5200,5200,5200,5200,0
20230802,185900,824321990,5200,5200,5200,5200,0
20230802,185800,824321990,5200,5200,5200,5200,0
20230802,185700,824321990,5200,5200,5200,5200,0
20230802,185600,824321990,5200,5200,5200,5200,0
20230802,185500,824321990,5200,5200,5200,5200,0
20230802,185400,824321990,5200,5200,5200,5200,0
20230802,185300,824321990,5200,5200,5200,5200,0
20230802,185200,824321990,5200,5200,5200,5200,0
20230802,185100,824321990,5200,5200,5200,5200,0
20230802,185000,824321990,5200,5200,5200,5200,0
20230802,184900,824321990,5200,5200,5200,5200,0
20230802,184800,824321990,5200,5200,5200,5200,2069
20230802,184700,824321990,5200,5200,5200,5200,0
20230802,184600,824321990,5200,5200,5200,5200,0
20230802,184500,824321990,5200,5200,5200,5200,0
20230802,184400,824321990,5200,5200,5200,5200,0
20230802,184300,824321990,5200,5200,5200,5200,0
20230802,184200,824321990,5200,5200,5200,5200,0
20230802,184100,824321990,5200,5200,5200,5200,0
20230802,184000,824321990,5200,5200,5200,5200,0
20230802,183900,824321990,5200,5200,5200,5200,0
20230802,183800,824321990,5200,5200,5200,5200,0
20230802,183700,824321990,5200,5200,5200,5200,0
20230802,183600,824321990,5200,5200,5200,5200,0
20230802,183500,824321990,5200,5200,5200,5200,0
20230802,183400,824321990,5200,5200,5200,5200,0
20230802,183300,824321990,5200,5200,5200,5200,0
20230802,183200,824321990,5200,5200,5200,5200,0
20230802,183100,824321990,5200,5200,5200,5200,0
20230802,183000,824321990,5200,5200,5200,5200,0
20230802,182900,824321990,5200,5200,5200,5200,0
20230802,182800,824321990,5200,5200,5200,5200,0
20230802,182700,824321990,5200,5200,5200,5200,0
20230802,182600,824321990,5200,5200,5200,5200,0
20230802,182500,824321990,5200,5200,5200,5200,0
20230802,182400,824321990,5200,5200,5200,5200,0
20230802,182300,824321990,5200,5200,5200,5200,0
20230802,182200,824321990,5200,5200,5200,5200,0
20230802,182100,824321990,5200,5200,5200,5200,0
20230802,182000,824321990,5200,5200,5200,5200,0
20230802,181900,824321990,5200,5200,5200,5200,0
20230802,181800,824321990,5200,5200,5200,5200,2069
20230802,181700,824321990,5200,5200,5200,5200,0
20230802,181600,824321990,5200,5200,5200,5200,0
20230802,181500,824321990,5200,5200,5200,5200,0
20230802,181400,824321990,5200,5200,5200,5200,0
20230802,181300,824321990,5200,5200,5200,5200,0
20230802,181200,824321990,5200,5200,5200,5200,0
20230802,181100,824321990,5200,5200,5200,5200,0
20230802,181000,824321990,5200,5200,5200,5200,0
20230802,180900,824321990,5200,5200,5200,5200,0
20230802,180800,824321990,5200,5200,5200,5200,0
20230802,180700,824321990,5200,5200,5200,5200,0
20230802,180600,824321990,5200,5200,5200,5200,0
20230802,180500,824321990,5200,5200,5200,5200,0
20230802,180400,824321990,5200,5200,5200,5200,0
20230802,180300,824321990,5200,5200,5200,5200,0
20230802,180200,824321990,5200,5200,5200,5200,0
20230802,180100,824321990,5200,5200,5200,5200,0
20230802,180000,824321990,5200,5200,5200,5200,0
20230802,175900,824321990,5200,5200,5200,5200,0
20230802,175800,824321990,5200,5200,5200,5200,0
20230802,175700,824321990,5200,5200,5200,5200,0
20230802,175600,824321990,5200,5200,5200,5200,0
20230802,175500,824321990,5200,5200,5200,5200,0
20230802,175400,824321990,5200,5200,5200,5200,0
20230802,175300,824321990,5200,5200,5200,5200,0
20230802,175200,824321990,5200,5200,5200,5200,0
20230802,175100,824321990,5200,5200,5200,5200,0
20230802,175000,824321990,5200,5200,5200,5200,0
20230802,174900,824321990,5200,5200,5200,5200,0
20230802,174800,824321990,5200,5200,5200,5200,2069
20230802,174700,824321990,5200,5200,5200,5200,0
20230802,174600,824321990,5200,5200,5200,5200,0
20230802,174500,824321990,5200,5200,5200,5200,0
20230802,174400,824321990,5200,5200,5200,5200,0
20230802,174300,824321990,5200,5200,5200,5200,0
20230802,174200,824321990,5200,5200,5200,5200,0
20230802,174100,824321990,5200,5200,5200,5200,0
20230802,174000,824321990,5200,5200,5200,5200,0
20230802,173900,824321990,5200,5200,5200,5200,0
20230802,173800,824321990,5200,5200,5200,5200,0
20230802,173700,824321990,5200,5200,5200,5200,0
20230802,173600,824321990,5200,5200,5200,5200,0
20230802,173500,824321990,5200,5200,5200,5200,0
20230802,173400,824321990,5200,5200,5200,5200,0
20230802,173300,824321990,5200,5200,5200,5200,0
20230802,173200,824321990,5200,5200,5200,5200,0
20230802,173100,824321990,5200,5200,5200,5200,0
20230802,173000,824321990,5200,5200,5200,5200,0
20230802,172900,824321990,5200,5200,5200,5200,0
20230802,172800,824321990,5200,5200,5200,5200,0
20230802,172700,824321990,5200,5200,5200,5200,0
20230802,172600,824321990,5200,5200,5200,5200,0
20230802,172500,824321990,5200,5200,5200,5200,0
20230802,172400,824321990,5200,5200,5200,5200,0
20230802,172300,824321990,5200,5200,5200,5200,0
20230802,172200,824321990,5200,5200,5200,5200,0
20230802,172100,824321990,5200,5200,5200,5200,0
20230802,172000,824321990,5200,5200,5200,5200,0
20230802,171900,824321990,5200,5200,5200,5200,0
20230802,171800,824321990,5200,5200,5200,5200,2069
20230802,171700,824321990,5200,5200,5200,5200,0
20230802,171600,824321990,5200,5200,5200,5200,0
20230802,171500,824321990,5200,5200,5200,5200,0
20230802,171400,824321990,5200,5200,5200,5200,0
20230802,171300,824321990,5200,5200,5200,5200,0
20230802,171200,824321990,5200,5200,5200,5200,0
20230802,171100,824321990,5200,5200,5200,5200,0
20230802,171000,824321990,5200,5200,5200,5200,0
20230802,170900,824321990,5200,5200,5200,5200,0
20230802,170800,824321990,5200,5200,5200,5200,0
20230802,170700,824321990,5200,5200,5200,5200,0
20230802,170600,824321990,5200,5200,5200,5200,0
20230802,170500,824321990,5200,5200,5200,5200,0
20230802,170400,824321990,5200,5200,5200,5200,0
20230802,170300,824321990,5200,5200,5200,5200,0
20230802,170200,824321990,5200,5200,5200,5200,0
20230802,170100,824321990,5200,5200,5200,5200,0
20230802,170000,824321990,5200,5200,5200,5200,0
20230802,165900,824321990,5200,5200,5200,5200,0
20230802,165800,824321990,5200,5200,5200,5200,0
20230802,165700,824321990,5200,5200,5200,5200,0
20230802,165600,824321990,5200,5200,5200,5200,0
20230802,165500,824321990,5200,5200,5200,5200,0
20230802,165400,824321990,5200,5200,5200,5200,0
20230802,165300,824321990,5200,5200,5200,5200,0
20230802,165200,824321990,5200,5200,5200,5200,0
20230802,165100,824321990,5200,5200,5200,5200,0
20230802,165000,824321990,5200,5200,5200,5200,0
20230802,164900,824321990,5200,5200,5200,5200,0
20230802,164800,824321990,5200,5200,5200,5200,2069
20230802,164700,824321990,5200,5200,5200,5200,0
20230802,164600,824321990,5200,5200,5200,5200,0
20230802,164500,824321990,5200,5200,5200,5200,0
20230802,164400,824321990,5200,5200,5200,5200,0
20230802,164300,824321990,5200,5200,5200,5200,0
20230802,164200,824321990,5200,5200,5200,5200,0
20230802,164100,824321990,5200,5200,5200,5200,0
20230802,164000,824321990,5200,5200,5200,5200,0
20230802,163900,824321990,5200,5200,5200,5200,0
20230802,163800,824321990,5200,5200,5200,5200,0
20230802,163700,824321990,5200,5200,5200,5200,0
20230802,163600,824321990,5200,5200,5200,5200,0
20230802,163500,824321990,5200,5200,5200,5200,0
20230802,163400,824321990,5200,5200,5200,5200,0
20230802,163300,824321990,5200,5200,5200,5200,0
20230802,163200,824321990,5200,5200,5200,5200,0
20230802,163100,824321990,5200,5200,5200,5200,0
20230802,163000,824321990,5200,5200,5200,5200,0
20230802,162900,824321990,5200,5200,5200,5200,0
20230802,162800,824321990,5200,5200,5200,5200,0
20230802,162700,824321990,5200,5200,5200,5200,0
20230802,162600,824321990,5200,5200,5200,5200,0
20230802,162500,824321990,5200,5200,5200,5200,0
20230802,162400,824321990,5200,5200,5200,5200,0
20230802,162300,824321990,5200,5200,5200,5200,0
20230802,162200,824321990,5200,5200,5200,5200,0
20230802,162100,824321990,5200,5200,5200,5200,0
20230802,162000,824321990,5200,5200,5200,5200,0
20230802,161900,824321990,5200,5200,5200,5200,0
20230802,161800,824321990,5200,5200,5200,5200,2069
20230802,161700,824321990,5200,5200,5200,5200,0
20230802,161600,824321990,5200,5200,5200,5200,0
20230802,161500,824321990,5200,5200,5200,5200,0
20230802,161400,824321990,5200,5200,5200,5200,0
20230802,161300,824321990,5200,5200,5200,5200,0
20230802,161200,824321990,5200,5200,5200,5200,0
20230802,161100,824321990,5200,5200,5200,5200,0
20230802,161000,824321990,5200,5200,5200,5200,0
20230802,160900,824321990,5200,5200,5200,5200,0
20230802,160800,824321990,5200,5200,5200,5200,0
20230802,160700,824321990,5200,5200,5200,5200,0
20230802,160600,824321990,5200,5200,5200,5200,0
20230802,160500,824321990,5200,5200,5200,5200,0
20230802,160400,824321990,5200,5200,5200,5200,0
20230802,160300,824321990,5200,5200,5200,5200,0
20230802,160200,824321990,5200,5200,5200,5200,0
20230802,160100,824321990,5200,5200,5200,5200,0
20230802,160000,824321990,5200,5200,5200,5200,0
20230802,155900,824321990,5200,5200,5200,5200,0
20230802,155800,824321990,5200,5200,5200,5200,0
20230802,155700,824321990,5200,5200,5200,5200,0
20230802,155600,824321990,5200,5200,5200,5200,0
20230802,155500,824321990,5200,5200,5200,5200,0
20230802,155400,824321990,5200,5200,5200,5200,0
20230802,155300,824321990,5200,5200,5200,5200,0
20230802,155200,824321990,5200,5200,5200,5200,0
20230802,155100,824321990,5200,5200,5200,5200,0
20230802,155000,824321990,5200,5200,5200,5200,0
20230802,154900,824321990,5200,5200,5200,5200,0
20230802,154800,824321990,5200,5200,5200,5200,2069
20230802,154700,824321990,5200,5200,5200,5200,0
20230802,154600,824321990,5200,5200,5200,5200,0
20230802,154500,824321990,5200,5200,5200,5200,0
20230802,154400,824321990,5200,5200,5200,5200,0
20230802,154300,824321990,5200,5200,5200,5200,0
20230802,154200,824321990,5200,5200,5200,5200,0
20230802,154100,824321990,5200,5200,5200,5200,0
20230802,154000,824321990,5200,5200,5200,5200,0
20230802,153900,824321990,5200,5200,5200,5200,0
20230802,153800,824321990,5200,5200,5200,5200,0
20230802,153700,824321990,5200,5200,5200,5200,0
20230802,153600,824321990,5200,5200,5200,5200,0
20230802,153500,824321990,5200,5200,5200,5200,0
20230802,153400,824321990,5200,5200,5200,5200,0
20230802,153300,824321990,5200,5200,5200,5200,0
20230802,153200,824321990,5200,5200,5200,5200,0
20230802,153100,824321990,5200,5200,5200,5200,0
20230802,153000,824321990,5200,5200,5200,5200,2069
20230802,152900,813563190,5200,5200,5200,5200,0
20230802,152800,813563190,5200,5200,5200,5200,0
20230802,152700,813563190,5200,5200,5200,5200,0
20230802,152600,813563190,5200,5200,5200,5200,0
20230802,152500,813563190,5200,5200,5200,5200,0
20230802,152400,813563190,5200,5200,5200,5200,0
20230802,152300,813563190,5200,5200,5200,5200,0
20230802,152200,813563190,5200,5200,5200,5200,0
20230802,152100,813563190,5200,5200,5200,5200,0
20230802,152000,813563190,5200,5200,5200,5200,0
20230802,151900,813563190,5200,5190,5200,5190,409
20230802,151800,811436580,5200,5190,5200,5190,527
20230802,151700,808700870,5190,5190,5190,5190,0
20230802,151600,808700870,5190,5190,5190,5190,2
20230802,151500,808690490,5170,5170,5170,5170,0
20230802,151400,808690490,5170,5170,5170,5170,0
20230802,151300,808690490,5170,5170,5170,5170,204
20230802,151200,807635810,5170,5170,5170,5170,1185
20230802,151100,801509360,5170,5170,5170,5170,56
20230802,151000,801219840,5170,5170,5170,5170,0
20230802,150900,801219840,5170,5170,5170,5170,0
20230802,150800,801219840,5170,5170,5170,5170,0
20230802,150700,801219840,5170,5170,5170,5170,0
20230802,150600,801219840,5170,5180,5180,5170,772
20230802,150500,797224050,5190,5190,5190,5190,13
20230802,150400,797156580,5190,5190,5190,5190,528
20230802,150300,794416260,5190,5190,5190,5190,74
20230802,150200,794032200,5180,5180,5180,5180,0
20230802,150100,794032200,5180,5180,5180,5180,47
20230802,150000,793788740,5180,5170,5180,5170,325
20230802,145900,792107260,5170,5180,5180,5170,842
20230802,145800,787754090,5180,5180,5180,5180,19
20230802,145700,787655670,5180,5180,5180,5180,98
20230802,145600,787148030,5180,5180,5180,5180,527
20230802,145500,784418170,5180,5180,5180,5180,514
20230802,145400,781755650,5170,5170,5170,5170,0
20230802,145300,781755650,5170,5170,5170,5170,252
20230802,145200,780452810,5180,5180,5180,5180,10
20230802,145100,780401010,5180,5180,5180,5180,200
20230802,145000,779365010,5180,5180,5180,5180,104
20230802,144900,778826290,5180,5180,5180,5180,0
20230802,144800,778826290,5180,5180,5180,5180,0
20230802,144700,778826290,5180,5180,5180,5180,0
20230802,144600,778826290,5180,5180,5180,5180,516
20230802,144500,776153410,5180,5180,5180,5180,0
20230802,144400,776153410,5180,5180,5180,5180,9
20230802,144300,776106790,5180,5180,5180,5180,192
20230802,144200,775112230,5180,5180,5180,5180,100
20230802,144100,774594230,5180,5180,5180,5180,30
20230802,144000,774438830,5180,5170,5180,5170,48
20230802,143900,774190650,5180,5180,5180,5180,0
20230802,143800,774190650,5180,5180,5180,5180,2
20230802,143700,774180290,5170,5170,5170,5170,100
20230802,143600,773663290,5160,5160,5160,5160,100
20230802,143500,773147290,5160,5160,5160,5160,0
20230802,143400,773147290,5160,5160,5160,5160,0
20230802,143300,773147290,5160,5160,5160,5160,0
20230802,143200,773147290,5160,5160,5160,5160,100
20230802,143100,772631290,5160,5160,5160,5160,0
20230802,143000,772631290,5160,5160,5160,5160,1
20230802,142900,772626130,5180,5180,5180,5180,0
20230802,142800,772626130,5180,5180,5180,5180,100
20230802,142700,772108130,5170,5170,5170,5170,101
20230802,142600,771585960,5170,5170,5170,5170,400
20230802,142500,769517960,5170,5170,5170,5170,1479
20230802,142400,761871530,5170,5170,5170,5160,542
20230802,142300,759069620,5160,5160,5160,5160,2
20230802,142200,759059300,5170,5160,5170,5160,106
20230802,142100,758511370,5160,5160,5160,5160,0
20230802,142000,758511370,5160,5160,5160,5160,500
20230802,141900,755931370,5160,5160,5160,5160,2
20230802,141800,755921050,5170,5170,5170,5170,11
20230802,141700,755864180,5170,5170,5170,5170,0
20230802,141600,755864180,5170,5170,5170,5170,0
20230802,141500,755864180,5170,5170,5170,5170,32
20230802,141400,755698740,5180,5180,5180,5180,0
20230802,141300,755698740,5180,5180,5180,5180,1
20230802,141200,755693560,5160,5160,5160,5160,155
20230802,141100,754893760,5160,5160,5160,5160,40
20230802,141000,754687360,5170,5170,5170,5170,100
20230802,140900,754170360,5180,5170,5180,5160,878
20230802,140800,749629610,5190,5190,5190,5190,0
20230802,140700,749629610,5190,5190,5190,5190,1
20230802,140600,749624420,5190,5160,5190,5150,746
20230802,140500,745780310,5170,5170,5170,5170,10
20230802,140400,745728610,5170,5170,5170,5170,0
20230802,140300,745728610,5170,5170,5170,5170,16
20230802,140200,745645890,5170,5170,5170,5170,0
20230802,140100,745645890,5170,5170,5170,5170,0
20230802,140000,745645890,5170,5170,5170,5170,0
20230802,135900,745645890,5170,5170,5170,5170,0
20230802,135800,745645890,5170,5170,5170,5170,0
20230802,135700,745645890,5170,5170,5170,5170,0
20230802,135600,745645890,5170,5170,5170,5170,0
20230802,135500,745645890,5170,5150,5170,5150,885
20230802,135400,741088120,5150,5150,5150,5150,100
20230802,135300,740573120,5150,5140,5150,5140,33
20230802,135200,740403400,5140,5140,5140,5140,2
20230802,135100,740393120,5150,5150,5150,5150,0
20230802,135000,740393120,5150,5140,5150,5140,4642
20230802,134900,716531340,5130,5140,5140,5130,1262
20230802,134800,710046660,5140,5140,5140,5140,3
20230802,134700,710031240,5140,5130,5140,5130,385
20230802,134600,708052540,5120,5130,5140,5120,1847
20230802,134500,698579420,5150,5150,5150,5140,10431
20230802,134400,644865720,5160,5150,5160,5150,916
20230802,134300,640148220,5160,5160,5160,5160,116
20230802,134200,639549660,5170,5170,5170,5170,5
20230802,134100,639523810,5160,5170,5170,5160,4677
20230802,134000,615385490,5190,5170,5190,5170,211
20230802,133900,614294600,5190,5190,5190,5190,1
20230802,133800,614289410,5180,5180,5180,5180,500
20230802,133700,611699410,5190,5190,5190,5190,0
20230802,133600,611699410,5190,5170,5190,5170,4365
20230802,133500,589088760,5160,5160,5160,5160,38
20230802,133400,588892680,5160,5160,5160,5160,0
20230802,133300,588892680,5160,5160,5160,5160,3
20230802,133200,588877200,5180,5180,5180,5180,1
20230802,133100,588872020,5160,5160,5160,5160,92
20230802,133000,588397300,5170,5170,5170,5170,301
20230802,132900,586841130,5170,5180,5180,5170,4297
20230802,132800,564614220,5180,5180,5180,5180,0
20230802,132700,564614220,5180,5180,5180,5180,379
20230802,132600,562651000,5180,5180,5180,5180,0
20230802,132500,562651000,5180,5180,5180,5180,23
20230802,132400,562531860,5180,5180,5180,5180,133
20230802,132300,561842920,5180,5180,5180,5180,26
20230802,132200,561708240,5180,5180,5180,5180,16
20230802,132100,561625360,5190,5190,5190,5190,704
20230802,132000,557971600,5200,5200,5200,5200,2
20230802,131900,557961200,5200,5200,5200,5200,0
20230802,131800,557961200,5200,5200,5200,5200,0
20230802,131700,557961200,5200,5200,5200,5200,4
20230802,131600,557940400,5200,5200,5200,5200,10
20230802,131500,557888400,5200,5190,5200,5190,250
20230802,131400,556590400,5200,5200,5200,5200,10
20230802,131300,556538400,5200,5200,5200,5200,1
20230802,131200,556533200,5190,5190,5190,5190,0
20230802,131100,556533200,5190,5190,5190,5190,0
20230802,131000,556533200,5190,5190,5190,5190,0
20230802,130900,556533200,5190,5190,5190,5190,0
20230802,130800,556533200,5190,5190,5190,5190,0
20230802,130700,556533200,5190,5190,5190,5190,0
20230802,130600,556533200,5190,5190,5190,5190,0
20230802,130500,556533200,5190,5190,5190,5190,76
20230802,130400,556138760,5190,5190,5190,5190,0
20230802,130300,556138760,5190,5190,5190,5190,0
20230802,130200,556138760,5190,5200,5200,5190,312
20230802,130100,554516370,5210,5210,5210,5210,0
20230802,130000,554516370,5210,5210,5210,5210,0
20230802,125900,554516370,5210,5210,5210,5210,0
20230802,125800,554516370,5210,5210,5210,5210,0
20230802,125700,554516370,5210,5210,5210,5210,20
20230802,125600,554412170,5210,5220,5220,5210,600
20230802,125500,551282170,5220,5220,5220,5220,1
20230802,125400,551276950,5190,5190,5190,5190,0
20230802,125300,551276950,5190,5190,5190,5190,0
20230802,125200,551276950,5190,5190,5190,5190,514
20230802,125100,548609290,5190,5190,5190,5190,0
20230802,125000,548609290,5190,5190,5190,5190,0
20230802,124900,548609290,5190,5190,5190,5190,0
20230802,124800,548609290,5190,5190,5190,5190,0
20230802,124700,548609290,5190,5190,5190,5190,0
20230802,124600,548609290,5190,5190,5190,5190,0
20230802,124500,548609290,5190,5190,5190,5190,16
20230802,124400,548526250,5190,5190,5190,5190,0
20230802,124300,548526250,5190,5190,5190,5190,0
20230802,124200,548526250,5190,5190,5190,5180,570
20230802,124100,545572950,5190,5190,5190,5190,33
20230802,124000,545401680,5200,5190,5200,5190,1000
20230802,123900,540206680,5190,5190,5190,5190,500
20230802,123800,537611680,5200,5190,5200,5190,588
20230802,123700,534559080,5190,5190,5190,5190,700
20230802,123600,530926080,5190,5190,5190,5180,1300
20230802,123500,524186890,5190,5190,5190,5190,100
20230802,123400,523667890,5200,5190,5200,5190,503
20230802,123300,521057290,5180,5180,5200,5180,1559
20230802,123200,512973490,5190,5180,5190,5180,1056
20230802,123100,507501480,5200,5200,5200,5200,0
20230802,123000,507501480,5200,5190,5200,5190,347
20230802,122900,505699180,5190,5190,5190,5190,1000
20230802,122800,500509180,5180,5190,5190,5180,1000
20230802,122700,495327180,5200,5200,5200,5200,195
20230802,122600,494313180,5200,5200,5200,5200,106
20230802,122500,493761980,5180,5180,5180,5180,238
20230802,122400,492529140,5180,5180,5180,5180,200
20230802,122300,491493140,5180,5180,5200,5180,434
20230802,122200,489241780,5180,5180,5180,5180,420
20230802,122100,487066180,5180,5180,5180,5170,2412
20230802,122000,474593430,5180,5180,5180,5180,200
20230802,121900,473557430,5200,5200,5200,5200,1
20230802,121800,473552230,5180,5180,5180,5180,2000
20230802,121700,463192230,5190,5190,5190,5190,1000
20230802,121600,458002230,5200,5200,5200,5200,1217
20230802,121500,451673830,5200,5200,5200,5200,0
20230802,121400,451673830,5200,5200,5200,5200,5
20230802,121300,451647830,5200,5200,5200,5200,247
20230802,121200,450363430,5210,5210,5210,5210,0
20230802,121100,450363430,5210,5210,5210,5210,0
20230802,121000,450363430,5210,5210,5210,5210,0
20230802,120900,450363430,5210,5200,5210,5200,2
20230802,120800,450353020,5200,5200,5200,5200,0
20230802,120700,450353020,5200,5200,5200,5200,766
20230802,120600,446369820,5210,5200,5210,5200,1103
20230802,120500,440633660,5210,5210,5210,5210,0
20230802,120400,440633660,5210,5210,5210,5210,244
20230802,120300,439362420,5210,5210,5210,5210,1
20230802,120200,439357210,5200,5200,5200,5200,0
20230802,120100,439357210,5200,5200,5200,5200,100
20230802,120000,438837210,5220,5220,5220,5220,0
20230802,115900,438837210,5220,5220,5220,5220,234
20230802,115800,437615730,5220,5230,5230,5220,32
20230802,115700,437448580,5220,5220,5220,5220,113
20230802,115600,436858720,5210,5210,5210,5210,0
20230802,115500,436858720,5210,5210,5210,5210,0
20230802,115400,436858720,5210,5200,5210,5200,845
20230802,115300,432464270,5200,5200,5200,5200,200
20230802,115200,431424270,5200,5200,5200,5200,370
20230802,115100,429500270,5200,5200,5200,5190,436
20230802,115000,427233800,5200,5200,5200,5200,150
20230802,114900,426453800,5200,5200,5200,5200,0
20230802,114800,426453800,5200,5190,5200,5190,978
20230802,114700,421368700,5190,5190,5190,5190,2242
20230802,114600,409732720,5200,5210,5210,5200,292
20230802,114500,408214310,5210,5210,5210,5210,0
20230802,114400,408214310,5210,5210,5210,5210,0
20230802,114300,408214310,5210,5210,5210,5210,262
20230802,114200,406849290,5210,5210,5210,5200,477
20230802,114100,404364800,5210,5210,5210,5210,7
20230802,114000,404328330,5210,5210,5210,5210,175
20230802,113900,403416580,5210,5210,5220,5210,13
20230802,113800,403348840,5210,5210,5210,5210,0
20230802,113700,403348840,5210,5210,5210,5200,325
20230802,113600,401655650,5220,5220,5220,5220,519
20230802,113500,398946470,5250,5250,5250,5250,1
20230802,113400,398941220,5220,5250,5250,5220,32
20230802,113300,398774150,5280,5240,5280,5160,11461
20230802,113200,339172080,5230,5230,5230,5230,0
20230802,113100,339172080,5230,5230,5230,5230,0
20230802,113000,339172080,5230,5230,5230,5230,0
20230802,112900,339172080,5230,5230,5230,5230,0
20230802,112800,339172080,5230,5240,5240,5230,1851
20230802,112700,329474980,5250,5250,5250,5250,101
20230802,112600,328944730,5250,5250,5250,5250,82
20230802,112500,328514230,5270,5270,5270,5270,1
20230802,112400,328508960,5250,5250,5250,5250,0
20230802,112300,328508960,5250,5250,5250,5250,0
20230802,112200,328508960,5250,5250,5250,5250,0
20230802,112100,328508960,5250,5250,5250,5250,0
20230802,112000,328508960,5250,5250,5250,5250,0
20230802,111900,328508960,5250,5250,5250,5250,78
20230802,111800,328099460,5270,5270,5270,5270,10
20230802,111700,328046760,5250,5250,5250,5250,0
20230802,111600,328046760,5250,5250,5250,5250,0
20230802,111500,328046760,5250,5250,5250,5250,1325
20230802,111400,321090510,5250,5250,5250,5250,14
20230802,111300,321017010,5250,5260,5260,5250,71
20230802,111200,320644250,5250,5250,5250,5250,0
20230802,111100,320644250,5250,5250,5250,5250,0
20230802,111000,320644250,5250,5250,5250,5250,2
20230802,110900,320633750,5250,5270,5270,5250,12
20230802,110800,320570710,5240,5240,5240,5240,902
20230802,110700,315844230,5230,5230,5230,5230,40
20230802,110600,315635030,5230,5230,5230,5230,0
20230802,110500,315635030,5230,5230,5230,5230,12
20230802,110400,315572270,5240,5240,5240,5240,0
20230802,110300,315572270,5240,5240,5240,5240,0
20230802,110200,315572270,5240,5240,5240,5230,1224
20230802,110100,309158520,5240,5240,5240,5240,0
20230802,110000,309158520,5240,5240,5240,5240,330
20230802,105900,307429320,5230,5230,5230,5230,0
20230802,105800,307429320,5230,5230,5230,5230,0
20230802,105700,307429320,5230,5240,5240,5230,2803
20230802,105600,292755240,5240,5260,5260,5240,5200
20230802,105500,265447620,5270,5270,5270,5270,253
20230802,105400,264114310,5270,5270,5270,5270,0
20230802,105300,264114310,5270,5270,5270,5270,326
20230802,105200,262396290,5270,5270,5270,5270,13
20230802,105100,262327780,5280,5280,5280,5280,379
20230802,105000,260326660,5290,5290,5290,5290,0
20230802,104900,260326660,5290,5290,5290,5290,0
20230802,104800,260326660,5290,5290,5290,5290,0
20230802,104700,260326660,5290,5290,5290,5290,1
20230802,104600,260321370,5270,5270,5270,5270,510
20230802,104500,257633670,5270,5270,5270,5270,0
20230802,104400,257633670,5270,5270,5270,5270,0
20230802,104300,257633670,5270,5270,5270,5270,140
20230802,104200,256895870,5270,5270,5270,5270,0
20230802,104100,256895870,5270,5270,5270,5270,0
20230802,104000,256895870,5270,5270,5270,5270,0
20230802,103900,256895870,5270,5270,5270,5270,11
20230802,103800,256837900,5260,5260,5260,5260,0
20230802,103700,256837900,5260,5260,5260,5260,0
20230802,103600,256837900,5260,5260,5260,5260,0
20230802,103500,256837900,5260,5260,5260,5260,0
20230802,103400,256837900,5260,5270,5270,5260,2306
20230802,103300,244700130,5290,5290,5290,5290,246
20230802,103200,243398790,5270,5270,5270,5270,14
20230802,103100,243325010,5270,5270,5270,5270,203
20230802,103000,242255200,5260,5260,5260,5260,0
20230802,102900,242255200,5260,5260,5260,5260,0
20230802,102800,242255200,5260,5290,5290,5260,3020
20230802,102700,226356840,5290,5290,5290,5290,178
20230802,102600,225415220,5280,5280,5280,5280,100
20230802,102500,224887220,5280,5280,5280,5280,382
20230802,102400,222870260,5300,5300,5300,5300,0
20230802,102300,222870260,5300,5300,5300,5300,823
20230802,102200,218508360,5270,5290,5320,5260,6727
20230802,102100,182996770,5290,5300,5300,5290,500
20230802,102000,180351760,5300,5300,5300,5300,110
20230802,101900,179768760,5300,5300,5300,5300,0
20230802,101800,179768760,5300,5300,5300,5300,0
20230802,101700,179768760,5300,5300,5300,5300,2200
20230802,101600,168108760,5320,5320,5320,5320,12
20230802,101500,168044920,5310,5310,5310,5310,0
20230802,101400,168044920,5310,5310,5310,5310,0
20230802,101300,168044920,5310,5310,5310,5310,3
20230802,101200,168028990,5300,5300,5300,5300,234
20230802,101100,166788790,5300,5300,5300,5300,0
20230802,101000,166788790,5300,5300,5300,5300,9
20230802,100900,166741090,5300,5320,5320,5300,201
20230802,100800,165671790,5320,5310,5320,5310,159
20230802,100700,164827110,5310,5300,5310,5300,24
20230802,100600,164699900,5310,5310,5310,5310,79
20230802,100500,164280410,5300,5300,5300,5300,398
20230802,100400,162171010,5300,5300,5300,5300,0
20230802,100300,162171010,5300,5300,5300,5300,0
20230802,100200,162171010,5300,5300,5300,5300,0
20230802,100100,162171010,5300,5300,5300,5300,394
20230802,100000,160082810,5300,5310,5310,5300,584
20230802,095900,156981870,5300,5310,5310,5300,65
20230802,095800,156636790,5310,5310,5310,5310,0
20230802,095700,156636790,5310,5310,5310,5310,0
20230802,095600,156636790,5310,5310,5310,5310,0
20230802,095500,156636790,5310,5310,5310,5310,568
20230802,095400,153620710,5310,5310,5320,5300,1195
20230802,095300,147277020,5300,5300,5300,5300,0
20230802,095200,147277020,5300,5300,5300,5300,5
20230802,095100,147250520,5300,5300,5300,5300,200
20230802,095000,146190520,5300,5300,5300,5300,0
20230802,094900,146190520,5300,5300,5300,5300,30
20230802,094800,146031520,5300,5300,5300,5300,0
20230802,094700,146031520,5300,5310,5310,5300,1112
20230802,094600,140132060,5310,5310,5310,5310,0
20230802,094500,140132060,5310,5310,5310,5310,211
20230802,094400,139011650,5310,5300,5310,5300,47
20230802,094300,138762420,5310,5300,5310,5300,69
20230802,094200,138396220,5300,5300,5300,5300,488
20230802,094100,135809820,5310,5310,5310,5310,713
20230802,094000,132023790,5310,5320,5320,5310,9
20230802,093900,131975990,5310,5310,5310,5310,103
20230802,093800,131429060,5310,5310,5310,5310,0
20230802,093700,131429060,5310,5310,5310,5310,10
20230802,093600,131375960,5310,5310,5310,5310,0
20230802,093500,131375960,5310,5310,5310,5310,164
20230802,093400,130505120,5300,5300,5300,5300,59
20230802,093300,130192420,5310,5310,5310,5310,41
20230802,093200,129974710,5290,5300,5300,5290,944
20230802,093100,124977770,5310,5300,5310,5300,235
20230802,093000,123732260,5300,5300,5300,5300,943
20230802,092900,118734360,5300,5300,5300,5300,252
20230802,092800,117398760,5300,5300,5300,5300,0
20230802,092700,117398760,5300,5290,5300,5280,669
20230802,092600,113864690,5290,5290,5290,5290,24
20230802,092500,113737730,5310,5310,5310,5310,2
20230802,092400,113727110,5310,5290,5310,5280,1051
20230802,092300,108170470,5290,5300,5300,5290,1854
20230802,092200,98357150,5310,5320,5320,5310,65
20230802,092100,98011740,5330,5330,5330,5330,1
20230802,092000,98006410,5330,5330,5330,5330,180
20230802,091900,97047010,5310,5330,5330,5310,679
20230802,091800,93428300,5330,5330,5330,5330,0
20230802,091700,93428300,5330,5320,5330,5320,573
20230802,091600,90379600,5300,5310,5310,5300,398
20230802,091500,88270100,5310,5310,5310,5310,0
20230802,091400,88270100,5310,5310,5310,5310,55
20230802,091300,87978050,5300,5310,5310,5300,26
20230802,091200,87840140,5310,5310,5320,5310,945
20230802,091100,82816870,5320,5320,5340,5320,2114
20230802,091000,71558420,5320,5310,5320,5310,324
20230802,090900,69837480,5310,5300,5310,5300,577
20230802,090800,66775630,5290,5290,5290,5270,1868
20230802,090700,56903550,5290,5290,5290,5290,0
20230802,090600,56903550,5290,5290,5290,5290,783
20230802,090500,52761480,5290,5290,5290,5290,538
20230802,090400,49915460,5290,5290,5290,5290,94
20230802,090300,49418200,5290,5290,5290,5290,1
20230802,090200,49412910,5250,5270,5270,5250,2037
20230802,090100,38691050,5250,5290,5290,5250,3221
20230802,090000,21701000,5290,5300,5300,5290,4095