stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,7451942130,8800,8800,8800,8800,12454
20230802,191700,7451942130,8800,8800,8800,8800,0
20230802,191600,7451942130,8800,8800,8800,8800,0
20230802,191500,7451942130,8800,8800,8800,8800,0
20230802,191400,7451942130,8800,8800,8800,8800,0
20230802,191300,7451942130,8800,8800,8800,8800,0
20230802,191200,7451942130,8800,8800,8800,8800,0
20230802,191100,7451942130,8800,8800,8800,8800,0
20230802,191000,7451942130,8800,8800,8800,8800,0
20230802,190900,7451942130,8800,8800,8800,8800,0
20230802,190800,7451942130,8800,8800,8800,8800,0
20230802,190700,7451942130,8800,8800,8800,8800,0
20230802,190600,7451942130,8800,8800,8800,8800,0
20230802,190500,7451942130,8800,8800,8800,8800,0
20230802,190400,7451942130,8800,8800,8800,8800,0
20230802,190300,7451942130,8800,8800,8800,8800,0
20230802,190200,7451942130,8800,8800,8800,8800,0
20230802,190100,7451942130,8800,8800,8800,8800,0
20230802,190000,7451942130,8800,8800,8800,8800,0
20230802,185900,7451942130,8800,8800,8800,8800,0
20230802,185800,7451942130,8800,8800,8800,8800,0
20230802,185700,7451942130,8800,8800,8800,8800,0
20230802,185600,7451942130,8800,8800,8800,8800,0
20230802,185500,7451942130,8800,8800,8800,8800,0
20230802,185400,7451942130,8800,8800,8800,8800,0
20230802,185300,7451942130,8800,8800,8800,8800,0
20230802,185200,7451942130,8800,8800,8800,8800,0
20230802,185100,7451942130,8800,8800,8800,8800,0
20230802,185000,7451942130,8800,8800,8800,8800,0
20230802,184900,7451942130,8800,8800,8800,8800,0
20230802,184800,7451942130,8800,8800,8800,8800,12454
20230802,184700,7451942130,8800,8800,8800,8800,0
20230802,184600,7451942130,8800,8800,8800,8800,0
20230802,184500,7451942130,8800,8800,8800,8800,0
20230802,184400,7451942130,8800,8800,8800,8800,0
20230802,184300,7451942130,8800,8800,8800,8800,0
20230802,184200,7451942130,8800,8800,8800,8800,0
20230802,184100,7451942130,8800,8800,8800,8800,0
20230802,184000,7451942130,8800,8800,8800,8800,0
20230802,183900,7451942130,8800,8800,8800,8800,0
20230802,183800,7451942130,8800,8800,8800,8800,0
20230802,183700,7451942130,8800,8800,8800,8800,0
20230802,183600,7451942130,8800,8800,8800,8800,0
20230802,183500,7451942130,8800,8800,8800,8800,0
20230802,183400,7451942130,8800,8800,8800,8800,0
20230802,183300,7451942130,8800,8800,8800,8800,0
20230802,183200,7451942130,8800,8800,8800,8800,0
20230802,183100,7451942130,8800,8800,8800,8800,0
20230802,183000,7451942130,8800,8800,8800,8800,0
20230802,182900,7451942130,8800,8800,8800,8800,0
20230802,182800,7451942130,8800,8800,8800,8800,0
20230802,182700,7451942130,8800,8800,8800,8800,0
20230802,182600,7451942130,8800,8800,8800,8800,0
20230802,182500,7451942130,8800,8800,8800,8800,0
20230802,182400,7451942130,8800,8800,8800,8800,0
20230802,182300,7451942130,8800,8800,8800,8800,0
20230802,182200,7451942130,8800,8800,8800,8800,0
20230802,182100,7451942130,8800,8800,8800,8800,0
20230802,182000,7451942130,8800,8800,8800,8800,0
20230802,181900,7451942130,8800,8800,8800,8800,0
20230802,181800,7451942130,8800,8800,8800,8800,12454
20230802,181700,7451942130,8800,8800,8800,8800,0
20230802,181600,7451942130,8800,8800,8800,8800,0
20230802,181500,7451942130,8800,8800,8800,8800,0
20230802,181400,7451942130,8800,8800,8800,8800,0
20230802,181300,7451942130,8800,8800,8800,8800,0
20230802,181200,7451942130,8800,8800,8800,8800,0
20230802,181100,7451942130,8800,8800,8800,8800,0
20230802,181000,7451942130,8800,8800,8800,8800,0
20230802,180900,7451942130,8800,8800,8800,8800,0
20230802,180800,7451942130,8800,8800,8800,8800,0
20230802,180700,7451942130,8800,8800,8800,8800,0
20230802,180600,7451942130,8800,8800,8800,8800,0
20230802,180500,7451942130,8800,8800,8800,8800,0
20230802,180400,7451942130,8800,8800,8800,8800,0
20230802,180300,7451942130,8800,8800,8800,8800,0
20230802,180200,7451942130,8800,8800,8800,8800,0
20230802,180100,7451942130,8800,8800,8800,8800,0
20230802,180000,7451942130,8800,8800,8800,8800,0
20230802,175900,7451942130,8800,8800,8800,8800,0
20230802,175800,7451942130,8800,8800,8800,8800,0
20230802,175700,7451942130,8800,8800,8800,8800,0
20230802,175600,7451942130,8800,8800,8800,8800,0
20230802,175500,7451942130,8800,8800,8800,8800,0
20230802,175400,7451942130,8800,8800,8800,8800,0
20230802,175300,7451942130,8800,8800,8800,8800,0
20230802,175200,7451942130,8800,8800,8800,8800,0
20230802,175100,7451942130,8800,8800,8800,8800,0
20230802,175000,7451942130,8800,8800,8800,8800,0
20230802,174900,7451942130,8800,8800,8800,8800,0
20230802,174800,7451942130,8800,8800,8800,8800,12454
20230802,174700,7451942130,8800,8800,8800,8800,0
20230802,174600,7451942130,8800,8800,8800,8800,0
20230802,174500,7451942130,8800,8800,8800,8800,0
20230802,174400,7451942130,8800,8800,8800,8800,0
20230802,174300,7451942130,8800,8800,8800,8800,0
20230802,174200,7451942130,8800,8800,8800,8800,0
20230802,174100,7451942130,8800,8800,8800,8800,0
20230802,174000,7451942130,8800,8800,8800,8800,0
20230802,173900,7451942130,8800,8800,8800,8800,0
20230802,173800,7451942130,8800,8800,8800,8800,0
20230802,173700,7451942130,8800,8800,8800,8800,0
20230802,173600,7451942130,8800,8800,8800,8800,0
20230802,173500,7451942130,8800,8800,8800,8800,0
20230802,173400,7451942130,8800,8800,8800,8800,0
20230802,173300,7451942130,8800,8800,8800,8800,0
20230802,173200,7451942130,8800,8800,8800,8800,0
20230802,173100,7451942130,8800,8800,8800,8800,0
20230802,173000,7451942130,8800,8800,8800,8800,0
20230802,172900,7451942130,8800,8800,8800,8800,0
20230802,172800,7451942130,8800,8800,8800,8800,0
20230802,172700,7451942130,8800,8800,8800,8800,0
20230802,172600,7451942130,8800,8800,8800,8800,0
20230802,172500,7451942130,8800,8800,8800,8800,0
20230802,172400,7451942130,8800,8800,8800,8800,0
20230802,172300,7451942130,8800,8800,8800,8800,0
20230802,172200,7451942130,8800,8800,8800,8800,0
20230802,172100,7451942130,8800,8800,8800,8800,0
20230802,172000,7451942130,8800,8800,8800,8800,0
20230802,171900,7451942130,8800,8800,8800,8800,0
20230802,171800,7451942130,8800,8800,8800,8800,12454
20230802,171700,7451942130,8800,8800,8800,8800,0
20230802,171600,7451942130,8800,8800,8800,8800,0
20230802,171500,7451942130,8800,8800,8800,8800,0
20230802,171400,7451942130,8800,8800,8800,8800,0
20230802,171300,7451942130,8800,8800,8800,8800,0
20230802,171200,7451942130,8800,8800,8800,8800,0
20230802,171100,7451942130,8800,8800,8800,8800,0
20230802,171000,7451942130,8800,8800,8800,8800,0
20230802,170900,7451942130,8800,8800,8800,8800,0
20230802,170800,7451942130,8800,8800,8800,8800,0
20230802,170700,7451942130,8800,8800,8800,8800,0
20230802,170600,7451942130,8800,8800,8800,8800,0
20230802,170500,7451942130,8800,8800,8800,8800,0
20230802,170400,7451942130,8800,8800,8800,8800,0
20230802,170300,7451942130,8800,8800,8800,8800,0
20230802,170200,7451942130,8800,8800,8800,8800,0
20230802,170100,7451942130,8800,8800,8800,8800,0
20230802,170000,7451942130,8800,8800,8800,8800,0
20230802,165900,7451942130,8800,8800,8800,8800,0
20230802,165800,7451942130,8800,8800,8800,8800,0
20230802,165700,7451942130,8800,8800,8800,8800,0
20230802,165600,7451942130,8800,8800,8800,8800,0
20230802,165500,7451942130,8800,8800,8800,8800,0
20230802,165400,7451942130,8800,8800,8800,8800,0
20230802,165300,7451942130,8800,8800,8800,8800,0
20230802,165200,7451942130,8800,8800,8800,8800,0
20230802,165100,7451942130,8800,8800,8800,8800,0
20230802,165000,7451942130,8800,8800,8800,8800,0
20230802,164900,7451942130,8800,8800,8800,8800,0
20230802,164800,7451942130,8800,8800,8800,8800,12454
20230802,164700,7451942130,8800,8800,8800,8800,0
20230802,164600,7451942130,8800,8800,8800,8800,0
20230802,164500,7451942130,8800,8800,8800,8800,0
20230802,164400,7451942130,8800,8800,8800,8800,0
20230802,164300,7451942130,8800,8800,8800,8800,0
20230802,164200,7451942130,8800,8800,8800,8800,0
20230802,164100,7451942130,8800,8800,8800,8800,0
20230802,164000,7451942130,8800,8800,8800,8800,0
20230802,163900,7451942130,8800,8800,8800,8800,0
20230802,163800,7451942130,8800,8800,8800,8800,0
20230802,163700,7451942130,8800,8800,8800,8800,0
20230802,163600,7451942130,8800,8800,8800,8800,0
20230802,163500,7451942130,8800,8800,8800,8800,0
20230802,163400,7451942130,8800,8800,8800,8800,0
20230802,163300,7451942130,8800,8800,8800,8800,0
20230802,163200,7451942130,8800,8800,8800,8800,0
20230802,163100,7451942130,8800,8800,8800,8800,0
20230802,163000,7451942130,8800,8800,8800,8800,0
20230802,162900,7451942130,8800,8800,8800,8800,0
20230802,162800,7451942130,8800,8800,8800,8800,0
20230802,162700,7451942130,8800,8800,8800,8800,0
20230802,162600,7451942130,8800,8800,8800,8800,0
20230802,162500,7451942130,8800,8800,8800,8800,0
20230802,162400,7451942130,8800,8800,8800,8800,0
20230802,162300,7451942130,8800,8800,8800,8800,0
20230802,162200,7451942130,8800,8800,8800,8800,0
20230802,162100,7451942130,8800,8800,8800,8800,0
20230802,162000,7451942130,8800,8800,8800,8800,0
20230802,161900,7451942130,8800,8800,8800,8800,0
20230802,161800,7451942130,8800,8800,8800,8800,12454
20230802,161700,7451942130,8800,8800,8800,8800,0
20230802,161600,7451942130,8800,8800,8800,8800,0
20230802,161500,7451942130,8800,8800,8800,8800,0
20230802,161400,7451942130,8800,8800,8800,8800,0
20230802,161300,7451942130,8800,8800,8800,8800,0
20230802,161200,7451942130,8800,8800,8800,8800,0
20230802,161100,7451942130,8800,8800,8800,8800,0
20230802,161000,7451942130,8800,8800,8800,8800,0
20230802,160900,7451942130,8800,8800,8800,8800,0
20230802,160800,7451942130,8800,8800,8800,8800,0
20230802,160700,7451942130,8800,8800,8800,8800,0
20230802,160600,7451942130,8800,8800,8800,8800,0
20230802,160500,7451942130,8800,8800,8800,8800,0
20230802,160400,7451942130,8800,8800,8800,8800,0
20230802,160300,7451942130,8800,8800,8800,8800,0
20230802,160200,7451942130,8800,8800,8800,8800,0
20230802,160100,7451942130,8800,8800,8800,8800,0
20230802,160000,7451942130,8800,8800,8800,8800,0
20230802,155900,7451942130,8800,8800,8800,8800,0
20230802,155800,7451942130,8800,8800,8800,8800,0
20230802,155700,7451942130,8800,8800,8800,8800,0
20230802,155600,7451942130,8800,8800,8800,8800,0
20230802,155500,7451942130,8800,8800,8800,8800,0
20230802,155400,7451942130,8800,8800,8800,8800,0
20230802,155300,7451942130,8800,8800,8800,8800,0
20230802,155200,7451942130,8800,8800,8800,8800,0
20230802,155100,7451942130,8800,8800,8800,8800,0
20230802,155000,7451942130,8800,8800,8800,8800,0
20230802,154900,7451942130,8800,8800,8800,8800,0
20230802,154800,7451942130,8800,8800,8800,8800,12454
20230802,154700,7451942130,8800,8800,8800,8800,0
20230802,154600,7451942130,8800,8800,8800,8800,0
20230802,154500,7451942130,8800,8800,8800,8800,0
20230802,154400,7451942130,8800,8800,8800,8800,0
20230802,154300,7451942130,8800,8800,8800,8800,0
20230802,154200,7451942130,8800,8800,8800,8800,0
20230802,154100,7451942130,8800,8800,8800,8800,0
20230802,154000,7451942130,8800,8800,8800,8800,0
20230802,153900,7451942130,8800,8800,8800,8800,0
20230802,153800,7451942130,8800,8800,8800,8800,0
20230802,153700,7451942130,8800,8800,8800,8800,0
20230802,153600,7451942130,8800,8800,8800,8800,0
20230802,153500,7451942130,8800,8800,8800,8800,0
20230802,153400,7451942130,8800,8800,8800,8800,0
20230802,153300,7451942130,8800,8800,8800,8800,0
20230802,153200,7451942130,8800,8800,8800,8800,0
20230802,153100,7451942130,8800,8800,8800,8800,0
20230802,153000,7451942130,8800,8800,8800,8800,12454
20230802,152900,7342346930,8830,8830,8830,8830,0
20230802,152800,7342346930,8830,8830,8830,8830,0
20230802,152700,7342346930,8830,8830,8830,8830,0
20230802,152600,7342346930,8830,8830,8830,8830,0
20230802,152500,7342346930,8830,8830,8830,8830,0
20230802,152400,7342346930,8830,8830,8830,8830,0
20230802,152300,7342346930,8830,8830,8830,8830,0
20230802,152200,7342346930,8830,8830,8830,8830,0
20230802,152100,7342346930,8830,8830,8830,8830,0
20230802,152000,7342346930,8830,8830,8830,8830,0
20230802,151900,7342346930,8830,8810,8830,8800,651
20230802,151800,7336611940,8810,8830,8830,8810,2394
20230802,151700,7315496470,8830,8820,8830,8820,829
20230802,151600,7308181600,8820,8820,8820,8810,1176
20230802,151500,7297810480,8820,8810,8820,8800,1378
20230802,151400,7285672580,8810,8810,8810,8800,535
20230802,151300,7280960480,8800,8810,8820,8800,2586
20230802,151200,7258192170,8810,8820,8820,8810,2366
20230802,151100,7237345400,8820,8830,8830,8810,1107
20230802,151000,7227585860,8820,8820,8830,8820,2616
20230802,150900,7204507740,8820,8830,8830,8810,2600
20230802,150800,7181599870,8820,8820,8830,8820,963
20230802,150700,7173105180,8830,8830,8830,8820,3505
20230802,150600,7142187590,8820,8830,8830,8820,8586
20230802,150500,7066455210,8830,8830,8830,8820,1468
20230802,150400,7053493370,8830,8830,8830,8820,757
20230802,150300,7046812390,8830,8830,8830,8830,1287
20230802,150200,7035448180,8830,8840,8840,8830,2005
20230802,150100,7017744020,8830,8840,8840,8830,2285
20230802,150000,6997559410,8840,8840,8840,8840,1305
20230802,145900,6986023210,8840,8850,8850,8840,571
20230802,145800,6980970360,8840,8850,8850,8840,1855
20230802,145700,6964570920,8850,8860,8860,8850,212
20230802,145600,6962694100,8860,8850,8860,8850,425
20230802,145500,6958929100,8850,8850,8860,8850,1215
20230802,145400,6948176330,8850,8850,8860,8850,1553
20230802,145300,6934430220,8850,8850,8850,8850,298
20230802,145200,6931792920,8850,8850,8850,8840,2955
20230802,145100,6905667230,8850,8850,8860,8840,1116
20230802,145000,6895792330,8850,8850,8850,8850,279
20230802,144900,6893323180,8850,8850,8850,8850,2569
20230802,144800,6870587530,8850,8870,8870,8850,107
20230802,144700,6869640000,8860,8890,8890,8860,662
20230802,144600,6863770050,8880,8880,8880,8880,71
20230802,144500,6863139570,8870,8870,8870,8860,1159
20230802,144400,6852859610,8870,8870,8870,8870,420
20230802,144300,6849134210,8870,8870,8870,8870,42
20230802,144200,6848761670,8870,8870,8870,8860,408
20230802,144100,6845143040,8870,8860,8870,8850,142
20230802,144000,6843884960,8860,8870,8870,8860,808
20230802,143900,6836725940,8870,8870,8870,8860,451
20230802,143800,6832728570,8870,8870,8870,8870,52
20230802,143700,6832267330,8870,8870,8870,8870,818
20230802,143600,6825011670,8860,8870,8870,8860,443
20230802,143500,6821082560,8870,8870,8870,8870,200
20230802,143400,6819308560,8870,8880,8880,8870,1059
20230802,143300,6809904690,8880,8890,8890,8880,30
20230802,143200,6809638260,8890,8880,8890,8880,34
20230802,143100,6809336120,8880,8860,8880,8860,60
20230802,143000,6808803850,8860,8840,8860,8840,2799
20230802,142900,6784048060,8850,8850,8850,8840,53
20230802,142800,6783579210,8840,8840,8840,8840,971
20230802,142700,6774995570,8840,8850,8850,8840,1985
20230802,142600,6757448120,8850,8850,8850,8840,136
20230802,142500,6756245320,8850,8850,8850,8840,261
20230802,142400,6753935670,8850,8850,8850,8840,735
20230802,142300,6747431240,8850,8860,8860,8840,826
20230802,142200,6740128180,8860,8850,8860,8840,931
20230802,142100,6731888880,8850,8850,8860,8850,204
20230802,142000,6730082920,8850,8850,8850,8850,0
20230802,141900,6730082920,8850,8860,8860,8850,4216
20230802,141800,6692769810,8850,8860,8860,8850,406
20230802,141700,6689172670,8860,8850,8860,8850,436
20230802,141600,6685313010,8860,8860,8860,8860,133
20230802,141500,6684134630,8860,8860,8860,8860,268
20230802,141400,6681760150,8860,8860,8860,8860,90
20230802,141300,6680962750,8860,8860,8880,8850,914
20230802,141200,6672866810,8860,8880,8880,8860,9
20230802,141100,6672786910,8880,8890,8890,8850,8964
20230802,141000,6593370150,8890,8890,8900,8890,718
20230802,140900,6586984130,8900,8900,8900,8900,96
20230802,140800,6586129730,8900,8900,8900,8900,294
20230802,140700,6583513130,8880,8900,8900,8880,1106
20230802,140600,6573689730,8880,8900,8900,8880,900
20230802,140500,6565691040,8900,8900,8900,8900,439
20230802,140400,6561783940,8900,8900,8900,8890,645
20230802,140300,6556043850,8900,8890,8900,8890,756
20230802,140200,6549318390,8900,8910,8910,8900,526
20230802,140100,6544633790,8910,8910,8910,8900,63
20230802,140000,6544072490,8910,8910,8910,8900,843
20230802,135900,6536562570,8910,8910,8910,8910,298
20230802,135800,6533907390,8910,8890,8910,8890,122
20230802,135700,6532821550,8890,8880,8890,8880,830
20230802,135600,6525449210,8880,8890,8890,8880,245
20230802,135500,6523273190,8890,8900,8900,8880,201
20230802,135400,6521486050,8900,8900,8900,8900,523
20230802,135300,6516831350,8900,8860,8900,8860,441
20230802,135200,6512915090,8870,8870,8870,8860,801
20230802,135100,6505810930,8870,8860,8870,8860,1868
20230802,135000,6489256580,8870,8870,8880,8860,580
20230802,134900,6484115640,8860,8870,8870,8860,77
20230802,134800,6483432850,8870,8880,8880,8860,420
20230802,134700,6479707960,8890,8870,8890,8870,1343
20230802,134600,6467790850,8860,8870,8870,8860,478
20230802,134500,6463554540,8870,8870,8870,8870,1005
20230802,134400,6454640190,8870,8890,8890,8870,1647
20230802,134300,6440025390,8890,8890,8900,8880,2023
20230802,134200,6422045320,8890,8870,8890,8870,1095
20230802,134100,6412323020,8870,8880,8880,8870,377
20230802,134000,6408978490,8880,8880,8880,8870,3257
20230802,133900,6380083060,8890,8880,8890,8880,1833
20230802,133800,6363805990,8880,8890,8910,8880,304
20230802,133700,6361104160,8890,8910,8910,8890,5598
20230802,133600,6311315240,8920,8910,8920,8900,101
20230802,133500,6310416300,8900,8910,8910,8900,389
20230802,133400,6306952660,8910,8920,8920,8900,5756
20230802,133300,6255713210,8910,8920,8920,8910,35
20230802,133200,6255401310,8910,8910,8910,8910,50
20230802,133100,6254955810,8900,8900,8900,8900,1690
20230802,133000,6239914810,8900,8900,8910,8900,1874
20230802,132900,6223234090,8910,8910,8910,8910,929
20230802,132800,6214956700,8910,8910,8910,8910,1228
20230802,132700,6204015220,8910,8910,8910,8910,276
20230802,132600,6201556060,8910,8910,8920,8910,246
20230802,132500,6199363190,8910,8910,8920,8900,1473
20230802,132400,6186242350,8910,8910,8920,8910,23
20230802,132300,6186037380,8910,8920,8920,8910,2302
20230802,132200,6165526140,8920,8920,8920,8920,1359
20230802,132100,6153403860,8930,8930,8930,8920,96
20230802,132000,6152546660,8920,8920,8930,8920,949
20230802,131900,6144081510,8930,8940,8940,8930,2743
20230802,131800,6119584880,8930,8930,8930,8930,152
20230802,131700,6118227520,8930,8940,8940,8930,101
20230802,131600,6117325570,8940,8950,8950,8930,2019
20230802,131500,6099276410,8940,8950,8950,8940,56
20230802,131400,6098775220,8940,8940,8940,8940,0
20230802,131300,6098775220,8940,8940,8940,8940,0
20230802,131200,6098775220,8940,8940,8940,8940,121
20230802,131100,6097693480,8940,8940,8940,8940,813
20230802,131000,6090425260,8940,8940,8950,8940,24
20230802,130900,6090210670,8940,8940,8950,8940,542
20230802,130800,6085364860,8940,8950,8950,8940,425
20230802,130700,6081562110,8940,8930,8940,8930,738
20230802,130600,6074965280,8930,8930,8930,8930,1400
20230802,130500,6062463280,8930,8940,8940,8930,70
20230802,130400,6061837490,8940,8940,8940,8940,20
20230802,130300,6061658690,8940,8940,8940,8940,142
20230802,130200,6060389210,8940,8940,8940,8940,1012
20230802,130100,6051341930,8940,8940,8940,8940,640
20230802,130000,6045620330,8940,8960,8960,8940,516
20230802,125900,6041003380,8960,8960,8960,8950,1403
20230802,125800,6028444420,8960,8970,8970,8960,2998
20230802,125700,6001571780,8970,8980,8980,8970,95
20230802,125600,6000719530,8980,8980,8980,8970,840
20230802,125500,5993180130,9000,8980,9000,8980,56
20230802,125400,5992677210,8990,8980,9000,8980,1623
20230802,125300,5978092450,8980,8990,9000,8980,1321
20230802,125200,5966208810,8990,9000,9000,8990,100
20230802,125100,5965309800,9000,9000,9000,9000,619
20230802,125000,5959738800,9000,8990,9000,8990,1706
20230802,124900,5944392460,8990,8990,8990,8990,38
20230802,124800,5944050840,8990,8990,8990,8990,225
20230802,124700,5942028090,9000,9000,9000,9000,1
20230802,124600,5942019090,8980,9000,9000,8980,74
20230802,124500,5941354460,8980,9000,9000,8980,400
20230802,124400,5937760380,9000,8990,9000,8990,1051
20230802,124300,5928308600,8990,8990,8990,8990,215
20230802,124200,5926375750,8990,8980,8990,8980,234
20230802,124100,5924272100,8990,8980,8990,8980,197
20230802,124000,5922501080,8990,8990,8990,8990,612
20230802,123900,5916999200,9010,9010,9010,9000,305
20230802,123800,5914251580,9010,9010,9010,9010,746
20230802,123700,5907530120,9010,9010,9010,9010,100
20230802,123600,5906629120,8980,9030,9030,8980,1077
20230802,123500,5896937350,9030,8950,9030,8950,2106
20230802,123400,5877971780,8960,8950,8960,8940,1844
20230802,123300,5861471480,8950,8950,8950,8950,50
20230802,123200,5861023980,8930,8950,8950,8930,386
20230802,123100,5857569720,8950,8930,8950,8930,1525
20230802,123000,5843940970,8930,8940,8940,8930,2174
20230802,122900,5824526730,8930,8940,8940,8930,12
20230802,122800,5824419460,8930,8940,8940,8930,170
20230802,122700,5822901350,8940,8930,8950,8930,803
20230802,122600,5815715030,8930,8930,8940,8920,1966
20230802,122500,5798166820,8920,8930,8930,8920,682
20230802,122400,5792079260,8930,8930,8930,8920,378
20230802,122300,5788706350,8930,8930,8930,8930,156
20230802,122200,5787313270,8930,8920,8930,8920,224
20230802,122100,5785314950,8930,8920,8930,8920,2676
20230802,122000,5761444780,8920,8940,8940,8920,3092
20230802,121900,5733837680,8940,8930,8940,8930,251
20230802,121800,5731594940,8940,8940,8940,8930,368
20230802,121700,5728308020,8940,8950,8950,8940,43
20230802,121600,5727923550,8940,8930,8950,8930,210
20230802,121500,5726046070,8940,8950,8950,8940,1986
20230802,121400,5708282870,8960,8960,8960,8960,94
20230802,121300,5707440630,8970,8950,8970,8950,247
20230802,121200,5705229860,8950,8960,8970,8950,1187
20230802,121100,5694596120,8960,8970,8980,8960,1123
20230802,121000,5684526390,8970,8970,8970,8960,127
20230802,120900,5683388350,8970,8960,8970,8960,20
20230802,120800,5683208960,8970,8970,8970,8960,126
20230802,120700,5682079960,8960,8960,8960,8960,12
20230802,120600,5681972440,8960,8940,8970,8940,1607
20230802,120500,5667590920,8940,8930,8940,8930,62
20230802,120400,5667037240,8930,8920,8930,8920,916
20230802,120300,5658857760,8930,8930,8930,8930,531
20230802,120200,5654115930,8920,8930,8930,8920,170
20230802,120100,5652599130,8930,8930,8930,8930,159
20230802,120000,5651179260,8930,8930,8940,8930,566
20230802,115900,5646124830,8930,8930,8940,8930,490
20230802,115800,5641749110,8940,8920,8940,8920,2564
20230802,115700,5618861520,8910,8910,8910,8910,209
20230802,115600,5616999330,8910,8910,8910,8910,448
20230802,115500,5613007650,8910,8900,8910,8900,336
20230802,115400,5610016250,8910,8910,8910,8900,376
20230802,115300,5606666290,8910,8910,8910,8900,711
20230802,115200,5600334030,8910,8910,8910,8910,519
20230802,115100,5595709740,8900,8910,8910,8900,977
20230802,115000,5587009570,8910,8910,8910,8910,278
20230802,114900,5584532590,8910,8910,8910,8900,807
20230802,114800,5577343220,8910,8910,8910,8900,496
20230802,114700,5572924260,8910,8910,8910,8900,114
20230802,114600,5571909020,8910,8910,8920,8900,850
20230802,114500,5564338380,8910,8920,8920,8910,2472
20230802,114400,5542305980,8920,8910,8920,8900,1838
20230802,114300,5525928870,8910,8900,8910,8900,135
20230802,114200,5524727320,8900,8910,8910,8900,186
20230802,114100,5523071900,8910,8900,8920,8900,1646
20230802,114000,5508411990,8910,8910,8920,8910,854
20230802,113900,5500798890,8920,8910,8920,8910,1265
20230802,113800,5489526420,8900,8920,8920,8900,934
20230802,113700,5481210440,8920,8910,8920,8900,4463
20230802,113600,5441476080,8910,8900,8930,8900,9541
20230802,113500,5356537050,8910,8910,8910,8900,617
20230802,113400,5351040490,8910,8930,8930,8900,11206
20230802,113300,5251222020,8920,8930,8930,8910,3413
20230802,113200,5220777690,8920,8930,8930,8920,1609
20230802,113100,5206410570,8930,8940,8940,8930,1005
20230802,113000,5197431270,8940,8940,8950,8940,1316
20230802,112900,5185665500,8940,8950,8950,8930,452
20230802,112800,5181625730,8950,8970,8970,8930,3740
20230802,112700,5148186180,8970,8970,8970,8960,288
20230802,112600,5145603020,8960,8940,8970,8940,558
20230802,112500,5140608780,8950,8940,8950,8940,1269
20230802,112400,5129253280,8940,8940,8940,8930,1428
20230802,112300,5116498120,8940,8940,8950,8940,814
20230802,112200,5109220560,8940,8960,8960,8910,6835
20230802,112100,5048210390,8960,8970,8970,8950,2212
20230802,112000,5028401810,8970,8970,8970,8960,4484
20230802,111900,4988194730,8970,8980,8980,8960,645
20230802,111800,4982412960,8950,8990,8990,8950,4408
20230802,111700,4942922370,9000,8960,9000,8950,2018
20230802,111600,4924802590,8950,8990,8990,8950,9974
20230802,111500,4835330950,9000,9000,9000,8990,1728
20230802,111400,4819788700,9000,9000,9000,8990,1525
20230802,111300,4806067000,9000,9030,9030,9000,3133
20230802,111200,4777838940,9040,9040,9050,9030,400
20230802,111100,4774224420,9040,9070,9100,9040,4857
20230802,111000,4730218640,9070,9070,9110,9070,1537
20230802,110900,4716244770,9070,9060,9070,9060,440
20230802,110800,4712254400,9060,9110,9110,9060,1399
20230802,110700,4699558560,9110,9010,9110,9000,10169
20230802,110600,4607523250,8980,9060,9060,8970,9346
20230802,110500,4523426480,9060,9140,9180,9030,8147
20230802,110400,4449176020,9170,9040,9240,9030,40941
20230802,110300,4075179880,9040,9070,9070,9040,434
20230802,110200,4071248310,9070,9000,9080,8990,12610
20230802,110100,3957353730,8990,8980,8990,8970,1900
20230802,110000,3940279800,8980,8980,8990,8970,1268
20230802,105900,3928893110,8980,8980,8990,8960,6153
20230802,105800,3873699320,8980,9000,9010,8980,13010
20230802,105700,3756682400,9010,9010,9010,9000,388
20230802,105600,3753186620,9010,9010,9010,9000,8601
20230802,105500,3675774730,9010,9010,9020,9010,1203
20230802,105400,3664935100,9010,9010,9020,9010,3400
20230802,105300,3634300970,9010,9010,9020,9010,6014
20230802,105200,3580114660,9010,9030,9030,9010,6252
20230802,105100,3523725780,9030,9030,9030,9020,494
20230802,105000,3519265290,9030,9040,9040,9030,3080
20230802,104900,3491452640,9030,9030,9040,9030,538
20230802,104800,3486592900,9030,9050,9060,9030,9062
20230802,104700,3404680590,9050,9050,9060,9040,602
20230802,104600,3399232460,9040,9070,9070,9040,13641
20230802,104500,3275735660,9070,9070,9070,9070,1182
20230802,104400,3265014920,9070,9080,9080,9070,359
20230802,104300,3261757020,9090,9070,9090,9070,1602
20230802,104200,3247226680,9070,9070,9070,9060,601
20230802,104100,3241775650,9070,9070,9070,9060,483
20230802,104000,3237399340,9070,9060,9070,9060,980
20230802,103900,3228520490,9060,9080,9080,9060,2425
20230802,103800,3206531180,9070,9080,9080,9070,1607
20230802,103700,3191948650,9080,9070,9080,9070,783
20230802,103600,3184841660,9080,9080,9080,9080,945
20230802,103500,3176261060,9080,9090,9100,9080,76
20230802,103400,3175570370,9100,9080,9100,9080,28
20230802,103300,3175316090,9080,9080,9080,9070,2047
20230802,103200,3156736130,9070,9080,9080,9070,444
20230802,103100,3152709040,9070,9110,9110,9070,1259
20230802,103000,3141280270,9100,9100,9110,9100,1231
20230802,102900,3130076460,9070,9090,9110,9070,2327
20230802,102800,3108948430,9080,9080,9080,9070,1753
20230802,102700,3093041190,9080,9070,9080,9070,5051
20230802,102600,3047228310,9070,9070,9070,9070,13
20230802,102500,3047110400,9070,9070,9070,9060,884
20230802,102400,3039099420,9070,9070,9080,9070,1959
20230802,102300,3021331110,9080,9090,9090,9070,150
20230802,102200,3019969090,9080,9080,9080,9080,733
20230802,102100,3013313450,9090,9080,9100,9070,355
20230802,102000,3010088680,9100,9100,9100,9090,473
20230802,101900,3005784980,9110,9090,9110,9090,411
20230802,101800,3002043950,9060,9080,9080,9060,2351
20230802,101700,2980725980,9070,9070,9070,9060,2400
20230802,101600,2958960500,9070,9060,9070,9060,3755
20230802,101500,2924905100,9050,9060,9070,9050,1836
20230802,101400,2908264340,9040,9130,9130,9040,20472
20230802,101300,2722735640,9120,9110,9130,9110,851
20230802,101200,2714972330,9130,9150,9150,9110,1034
20230802,101100,2705536240,9150,9160,9170,9130,147
20230802,101000,2704192730,9150,9200,9200,9150,3325
20230802,100900,2673691590,9200,9280,9290,9200,813
20230802,100800,2666166080,9280,9060,9310,9060,21310
20230802,100700,2470601750,9060,9070,9070,9060,247
20230802,100600,2468362450,9060,9060,9070,9060,4088
20230802,100500,2431285400,9070,9060,9070,9060,5912
20230802,100400,2377691610,9060,9070,9070,9060,2255
20230802,100300,2357259660,9070,9070,9070,9070,1414
20230802,100200,2344434680,9070,9080,9080,9060,4827
20230802,100100,2300652240,9080,9070,9080,9070,1990
20230802,100000,2282592740,9080,9080,9080,9070,873
20230802,095900,2274667850,9080,9080,9080,9070,1475
20230802,095800,2261279700,9080,9070,9080,9070,3859
20230802,095700,2226269990,9080,9080,9080,9070,2182
20230802,095600,2206470560,9090,9080,9090,9080,2397
20230802,095500,2184704640,9070,9090,9090,9070,4104
20230802,095400,2147465520,9090,9080,9090,9080,5624
20230802,095300,2096395400,9080,9090,9090,9070,3816
20230802,095200,2061746110,9100,9100,9100,9090,2304
20230802,095100,2040789710,9110,9110,9110,9100,993
20230802,095000,2031745480,9110,9110,9110,9100,775
20230802,094900,2024685530,9100,9140,9140,9100,3719
20230802,094800,1990775260,9140,9130,9140,9130,293
20230802,094700,1988098610,9140,9100,9140,9090,4412
20230802,094600,1947867910,9100,9090,9110,9070,2954
20230802,094500,1921019980,9090,9070,9090,9070,429
20230802,094400,1917126870,9070,9100,9100,9060,5957
20230802,094300,1863056840,9100,9100,9110,9100,2599
20230802,094200,1839404440,9100,9080,9100,9070,5330
20230802,094100,1790978450,9080,9100,9110,9070,8745
20230802,094000,1711521280,9100,9120,9120,9100,6408
20230802,093900,1653166800,9120,9140,9140,9110,5478
20230802,093800,1603188690,9140,9190,9190,9130,18308
20230802,093700,1435513920,9190,9170,9190,9170,2339
20230802,093600,1414045170,9170,9170,9180,9170,3226
20230802,093500,1384460680,9170,9180,9190,9170,1592
20230802,093400,1369846400,9180,9180,9190,9180,3128
20230802,093300,1341127750,9180,9210,9210,9180,20694
20230802,093200,1150884410,9220,9230,9230,9200,6889
20230802,093100,1087427880,9230,9240,9240,9210,15136
20230802,093000,947855060,9240,9240,9250,9230,3751
20230802,092900,913215890,9250,9240,9250,9230,1523
20230802,092800,899144630,9240,9220,9250,9220,2743
20230802,092700,873823040,9230,9240,9250,9220,6161
20230802,092600,816959170,9250,9260,9260,9230,5254
20230802,092500,768397670,9250,9280,9290,9250,13443
20230802,092400,643979230,9280,9290,9290,9280,287
20230802,092300,641315640,9290,9290,9290,9270,5766
20230802,092200,587789650,9290,9310,9310,9290,2169
20230802,092100,567613740,9310,9310,9310,9300,174
20230802,092000,565995340,9310,9310,9320,9300,2241
20230802,091900,545131990,9310,9330,9330,9310,696
20230802,091800,538649020,9330,9320,9330,9320,373
20230802,091700,535171450,9320,9310,9340,9280,1146
20230802,091600,524517560,9260,9320,9320,9260,7586
20230802,091500,454132300,9320,9350,9350,9320,340
20230802,091400,450956180,9350,9330,9360,9310,1840
20230802,091300,433775530,9340,9310,9340,9300,291
20230802,091200,431064690,9310,9270,9310,9270,3139
20230802,091100,401889080,9270,9270,9290,9250,8286
20230802,091000,325094030,9270,9310,9310,9260,6792
20230802,090900,261998380,9310,9350,9360,9310,1765
20230802,090800,245516560,9380,9370,9380,9350,1579
20230802,090700,230743230,9380,9380,9380,9340,2879
20230802,090600,203776600,9380,9380,9380,9370,388
20230802,090500,200139420,9380,9370,9380,9350,289
20230802,090400,197432370,9340,9330,9370,9330,1987
20230802,090300,178864540,9290,9330,9340,9290,7583
20230802,090200,108216210,9340,9340,9370,9320,5305
20230802,090100,58716300,9340,9350,9350,9340,2000
20230802,090000,40023130,9350,9360,9360,9340,4169