stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201900,3844178350,18520,18520,18520,18520,3590
20230802,201800,3844178350,18520,18520,18520,18520,0
20230802,201700,3844178350,18520,18520,18520,18520,0
20230802,201600,3844178350,18520,18520,18520,18520,0
20230802,201500,3844178350,18520,18520,18520,18520,0
20230802,201400,3844178350,18520,18520,18520,18520,0
20230802,201300,3844178350,18520,18520,18520,18520,0
20230802,201200,3844178350,18520,18520,18520,18520,0
20230802,201100,3844178350,18520,18520,18520,18520,0
20230802,201000,3844178350,18520,18520,18520,18520,0
20230802,200900,3844178350,18520,18520,18520,18520,0
20230802,200800,3844178350,18520,18520,18520,18520,0
20230802,200700,3844178350,18520,18520,18520,18520,0
20230802,200600,3844178350,18520,18520,18520,18520,0
20230802,200500,3844178350,18520,18520,18520,18520,0
20230802,200400,3844178350,18520,18520,18520,18520,0
20230802,200300,3844178350,18520,18520,18520,18520,0
20230802,200200,3844178350,18520,18520,18520,18520,0
20230802,200100,3844178350,18520,18520,18520,18520,0
20230802,200000,3844178350,18520,18520,18520,18520,0
20230802,195900,3844178350,18520,18520,18520,18520,0
20230802,195800,3844178350,18520,18520,18520,18520,0
20230802,195700,3844178350,18520,18520,18520,18520,0
20230802,195600,3844178350,18520,18520,18520,18520,0
20230802,195500,3844178350,18520,18520,18520,18520,0
20230802,195400,3844178350,18520,18520,18520,18520,0
20230802,195300,3844178350,18520,18520,18520,18520,0
20230802,195200,3844178350,18520,18520,18520,18520,0
20230802,195100,3844178350,18520,18520,18520,18520,0
20230802,195000,3844178350,18520,18520,18520,18520,0
20230802,194900,3844178350,18520,18520,18520,18520,3590
20230802,194800,3844178350,18520,18520,18520,18520,0
20230802,194700,3844178350,18520,18520,18520,18520,0
20230802,194600,3844178350,18520,18520,18520,18520,0
20230802,194500,3844178350,18520,18520,18520,18520,0
20230802,194400,3844178350,18520,18520,18520,18520,0
20230802,194300,3844178350,18520,18520,18520,18520,0
20230802,194200,3844178350,18520,18520,18520,18520,0
20230802,194100,3844178350,18520,18520,18520,18520,0
20230802,194000,3844178350,18520,18520,18520,18520,0
20230802,193900,3844178350,18520,18520,18520,18520,0
20230802,193800,3844178350,18520,18520,18520,18520,0
20230802,193700,3844178350,18520,18520,18520,18520,0
20230802,193600,3844178350,18520,18520,18520,18520,0
20230802,193500,3844178350,18520,18520,18520,18520,0
20230802,193400,3844178350,18520,18520,18520,18520,0
20230802,193300,3844178350,18520,18520,18520,18520,0
20230802,193200,3844178350,18520,18520,18520,18520,0
20230802,193100,3844178350,18520,18520,18520,18520,0
20230802,193000,3844178350,18520,18520,18520,18520,0
20230802,192900,3844178350,18520,18520,18520,18520,0
20230802,192800,3844178350,18520,18520,18520,18520,0
20230802,192700,3844178350,18520,18520,18520,18520,0
20230802,192600,3844178350,18520,18520,18520,18520,0
20230802,192500,3844178350,18520,18520,18520,18520,0
20230802,192400,3844178350,18520,18520,18520,18520,0
20230802,192300,3844178350,18520,18520,18520,18520,0
20230802,192200,3844178350,18520,18520,18520,18520,0
20230802,192100,3844178350,18520,18520,18520,18520,0
20230802,192000,3844178350,18520,18520,18520,18520,0
20230802,191900,3844178350,18520,18520,18520,18520,3590
20230802,191800,3844178350,18520,18520,18520,18520,0
20230802,191700,3844178350,18520,18520,18520,18520,0
20230802,191600,3844178350,18520,18520,18520,18520,0
20230802,191500,3844178350,18520,18520,18520,18520,0
20230802,191400,3844178350,18520,18520,18520,18520,0
20230802,191300,3844178350,18520,18520,18520,18520,0
20230802,191200,3844178350,18520,18520,18520,18520,0
20230802,191100,3844178350,18520,18520,18520,18520,0
20230802,191000,3844178350,18520,18520,18520,18520,0
20230802,190900,3844178350,18520,18520,18520,18520,0
20230802,190800,3844178350,18520,18520,18520,18520,0
20230802,190700,3844178350,18520,18520,18520,18520,0
20230802,190600,3844178350,18520,18520,18520,18520,0
20230802,190500,3844178350,18520,18520,18520,18520,0
20230802,190400,3844178350,18520,18520,18520,18520,0
20230802,190300,3844178350,18520,18520,18520,18520,0
20230802,190200,3844178350,18520,18520,18520,18520,0
20230802,190100,3844178350,18520,18520,18520,18520,0
20230802,190000,3844178350,18520,18520,18520,18520,0
20230802,185900,3844178350,18520,18520,18520,18520,0
20230802,185800,3844178350,18520,18520,18520,18520,0
20230802,185700,3844178350,18520,18520,18520,18520,0
20230802,185600,3844178350,18520,18520,18520,18520,0
20230802,185500,3844178350,18520,18520,18520,18520,0
20230802,185400,3844178350,18520,18520,18520,18520,0
20230802,185300,3844178350,18520,18520,18520,18520,0
20230802,185200,3844178350,18520,18520,18520,18520,0
20230802,185100,3844178350,18520,18520,18520,18520,0
20230802,185000,3844178350,18520,18520,18520,18520,0
20230802,184900,3844178350,18520,18520,18520,18520,3590
20230802,184800,3844178350,18520,18520,18520,18520,0
20230802,184700,3844178350,18520,18520,18520,18520,0
20230802,184600,3844178350,18520,18520,18520,18520,0
20230802,184500,3844178350,18520,18520,18520,18520,0
20230802,184400,3844178350,18520,18520,18520,18520,0
20230802,184300,3844178350,18520,18520,18520,18520,0
20230802,184200,3844178350,18520,18520,18520,18520,0
20230802,184100,3844178350,18520,18520,18520,18520,0
20230802,184000,3844178350,18520,18520,18520,18520,0
20230802,183900,3844178350,18520,18520,18520,18520,0
20230802,183800,3844178350,18520,18520,18520,18520,0
20230802,183700,3844178350,18520,18520,18520,18520,0
20230802,183600,3844178350,18520,18520,18520,18520,0
20230802,183500,3844178350,18520,18520,18520,18520,0
20230802,183400,3844178350,18520,18520,18520,18520,0
20230802,183300,3844178350,18520,18520,18520,18520,0
20230802,183200,3844178350,18520,18520,18520,18520,0
20230802,183100,3844178350,18520,18520,18520,18520,0
20230802,183000,3844178350,18520,18520,18520,18520,0
20230802,182900,3844178350,18520,18520,18520,18520,0
20230802,182800,3844178350,18520,18520,18520,18520,0
20230802,182700,3844178350,18520,18520,18520,18520,0
20230802,182600,3844178350,18520,18520,18520,18520,0
20230802,182500,3844178350,18520,18520,18520,18520,0
20230802,182400,3844178350,18520,18520,18520,18520,0
20230802,182300,3844178350,18520,18520,18520,18520,0
20230802,182200,3844178350,18520,18520,18520,18520,0
20230802,182100,3844178350,18520,18520,18520,18520,0
20230802,182000,3844178350,18520,18520,18520,18520,0
20230802,181900,3844178350,18520,18520,18520,18520,3590
20230802,181800,3844178350,18520,18520,18520,18520,0
20230802,181700,3844178350,18520,18520,18520,18520,0
20230802,181600,3844178350,18520,18520,18520,18520,0
20230802,181500,3844178350,18520,18520,18520,18520,0
20230802,181400,3844178350,18520,18520,18520,18520,0
20230802,181300,3844178350,18520,18520,18520,18520,0
20230802,181200,3844178350,18520,18520,18520,18520,0
20230802,181100,3844178350,18520,18520,18520,18520,0
20230802,181000,3844178350,18520,18520,18520,18520,0
20230802,180900,3844178350,18520,18520,18520,18520,0
20230802,180800,3844178350,18520,18520,18520,18520,0
20230802,180700,3844178350,18520,18520,18520,18520,0
20230802,180600,3844178350,18520,18520,18520,18520,0
20230802,180500,3844178350,18520,18520,18520,18520,0
20230802,180400,3844178350,18520,18520,18520,18520,0
20230802,180300,3844178350,18520,18520,18520,18520,0
20230802,180200,3844178350,18520,18520,18520,18520,0
20230802,180100,3844178350,18520,18520,18520,18520,0
20230802,180000,3844178350,18520,18520,18520,18520,0
20230802,175900,3844178350,18520,18520,18520,18520,0
20230802,175800,3844178350,18520,18520,18520,18520,0
20230802,175700,3844178350,18520,18520,18520,18520,0
20230802,175600,3844178350,18520,18520,18520,18520,0
20230802,175500,3844178350,18520,18520,18520,18520,0
20230802,175400,3844178350,18520,18520,18520,18520,0
20230802,175300,3844178350,18520,18520,18520,18520,0
20230802,175200,3844178350,18520,18520,18520,18520,0
20230802,175100,3844178350,18520,18520,18520,18520,0
20230802,175000,3844178350,18520,18520,18520,18520,0
20230802,174900,3844178350,18520,18520,18520,18520,3590
20230802,174800,3844178350,18520,18520,18520,18520,0
20230802,174700,3844178350,18520,18520,18520,18520,0
20230802,174600,3844178350,18520,18520,18520,18520,0
20230802,174500,3844178350,18520,18520,18520,18520,0
20230802,174400,3844178350,18520,18520,18520,18520,0
20230802,174300,3844178350,18520,18520,18520,18520,0
20230802,174200,3844178350,18520,18520,18520,18520,0
20230802,174100,3844178350,18520,18520,18520,18520,0
20230802,174000,3844178350,18520,18520,18520,18520,0
20230802,173900,3844178350,18520,18520,18520,18520,0
20230802,173800,3844178350,18520,18520,18520,18520,0
20230802,173700,3844178350,18520,18520,18520,18520,0
20230802,173600,3844178350,18520,18520,18520,18520,0
20230802,173500,3844178350,18520,18520,18520,18520,0
20230802,173400,3844178350,18520,18520,18520,18520,0
20230802,173300,3844178350,18520,18520,18520,18520,0
20230802,173200,3844178350,18520,18520,18520,18520,0
20230802,173100,3844178350,18520,18520,18520,18520,0
20230802,173000,3844178350,18520,18520,18520,18520,0
20230802,172900,3844178350,18520,18520,18520,18520,0
20230802,172800,3844178350,18520,18520,18520,18520,0
20230802,172700,3844178350,18520,18520,18520,18520,0
20230802,172600,3844178350,18520,18520,18520,18520,0
20230802,172500,3844178350,18520,18520,18520,18520,0
20230802,172400,3844178350,18520,18520,18520,18520,0
20230802,172300,3844178350,18520,18520,18520,18520,0
20230802,172200,3844178350,18520,18520,18520,18520,0
20230802,172100,3844178350,18520,18520,18520,18520,0
20230802,172000,3844178350,18520,18520,18520,18520,0
20230802,171900,3844178350,18520,18520,18520,18520,3590
20230802,171800,3844178350,18520,18520,18520,18520,0
20230802,171700,3844178350,18520,18520,18520,18520,0
20230802,171600,3844178350,18520,18520,18520,18520,0
20230802,171500,3844178350,18520,18520,18520,18520,0
20230802,171400,3844178350,18520,18520,18520,18520,0
20230802,171300,3844178350,18520,18520,18520,18520,0
20230802,171200,3844178350,18520,18520,18520,18520,0
20230802,171100,3844178350,18520,18520,18520,18520,0
20230802,171000,3844178350,18520,18520,18520,18520,0
20230802,170900,3844178350,18520,18520,18520,18520,0
20230802,170800,3844178350,18520,18520,18520,18520,0
20230802,170700,3844178350,18520,18520,18520,18520,0
20230802,170600,3844178350,18520,18520,18520,18520,0
20230802,170500,3844178350,18520,18520,18520,18520,0
20230802,170400,3844178350,18520,18520,18520,18520,0
20230802,170300,3844178350,18520,18520,18520,18520,0
20230802,170200,3844178350,18520,18520,18520,18520,0
20230802,170100,3844178350,18520,18520,18520,18520,0
20230802,170000,3844178350,18520,18520,18520,18520,0
20230802,165900,3844178350,18520,18520,18520,18520,0
20230802,165800,3844178350,18520,18520,18520,18520,0
20230802,165700,3844178350,18520,18520,18520,18520,0
20230802,165600,3844178350,18520,18520,18520,18520,0
20230802,165500,3844178350,18520,18520,18520,18520,0
20230802,165400,3844178350,18520,18520,18520,18520,0
20230802,165300,3844178350,18520,18520,18520,18520,0
20230802,165200,3844178350,18520,18520,18520,18520,0
20230802,165100,3844178350,18520,18520,18520,18520,0
20230802,165000,3844178350,18520,18520,18520,18520,0
20230802,164900,3844178350,18520,18520,18520,18520,3590
20230802,164800,3844178350,18520,18520,18520,18520,0
20230802,164700,3844178350,18520,18520,18520,18520,0
20230802,164600,3844178350,18520,18520,18520,18520,0
20230802,164500,3844178350,18520,18520,18520,18520,0
20230802,164400,3844178350,18520,18520,18520,18520,0
20230802,164300,3844178350,18520,18520,18520,18520,0
20230802,164200,3844178350,18520,18520,18520,18520,0
20230802,164100,3844178350,18520,18520,18520,18520,0
20230802,164000,3844178350,18520,18520,18520,18520,0
20230802,163900,3844178350,18520,18520,18520,18520,0
20230802,163800,3844178350,18520,18520,18520,18520,0
20230802,163700,3844178350,18520,18520,18520,18520,0
20230802,163600,3844178350,18520,18520,18520,18520,0
20230802,163500,3844178350,18520,18520,18520,18520,0
20230802,163400,3844178350,18520,18520,18520,18520,0
20230802,163300,3844178350,18520,18520,18520,18520,0
20230802,163200,3844178350,18520,18520,18520,18520,0
20230802,163100,3844178350,18520,18520,18520,18520,0
20230802,163000,3844178350,18520,18520,18520,18520,0
20230802,162900,3844178350,18520,18520,18520,18520,0
20230802,162800,3844178350,18520,18520,18520,18520,0
20230802,162700,3844178350,18520,18520,18520,18520,0
20230802,162600,3844178350,18520,18520,18520,18520,0
20230802,162500,3844178350,18520,18520,18520,18520,0
20230802,162400,3844178350,18520,18520,18520,18520,0
20230802,162300,3844178350,18520,18520,18520,18520,0
20230802,162200,3844178350,18520,18520,18520,18520,0
20230802,162100,3844178350,18520,18520,18520,18520,0
20230802,162000,3844178350,18520,18520,18520,18520,0
20230802,161900,3844178350,18520,18520,18520,18520,3590
20230802,161800,3844178350,18520,18520,18520,18520,0
20230802,161700,3844178350,18520,18520,18520,18520,0
20230802,161600,3844178350,18520,18520,18520,18520,0
20230802,161500,3844178350,18520,18520,18520,18520,0
20230802,161400,3844178350,18520,18520,18520,18520,0
20230802,161300,3844178350,18520,18520,18520,18520,0
20230802,161200,3844178350,18520,18520,18520,18520,0
20230802,161100,3844178350,18520,18520,18520,18520,0
20230802,161000,3844178350,18520,18520,18520,18520,0
20230802,160900,3844178350,18520,18520,18520,18520,0
20230802,160800,3844178350,18520,18520,18520,18520,0
20230802,160700,3844178350,18520,18520,18520,18520,0
20230802,160600,3844178350,18520,18520,18520,18520,0
20230802,160500,3844178350,18520,18520,18520,18520,0
20230802,160400,3844178350,18520,18520,18520,18520,0
20230802,160300,3844178350,18520,18520,18520,18520,0
20230802,160200,3844178350,18520,18520,18520,18520,0
20230802,160100,3844178350,18520,18520,18520,18520,0
20230802,160000,3844178350,18520,18520,18520,18520,0
20230802,155900,3844178350,18520,18520,18520,18520,0
20230802,155800,3844178350,18520,18520,18520,18520,0
20230802,155700,3844178350,18520,18520,18520,18520,0
20230802,155600,3844178350,18520,18520,18520,18520,0
20230802,155500,3844178350,18520,18520,18520,18520,0
20230802,155400,3844178350,18520,18520,18520,18520,0
20230802,155300,3844178350,18520,18520,18520,18520,0
20230802,155200,3844178350,18520,18520,18520,18520,0
20230802,155100,3844178350,18520,18520,18520,18520,0
20230802,155000,3844178350,18520,18520,18520,18520,0
20230802,154900,3844178350,18520,18520,18520,18520,3590
20230802,154800,3844178350,18520,18520,18520,18520,0
20230802,154700,3844178350,18520,18520,18520,18520,0
20230802,154600,3844178350,18520,18520,18520,18520,0
20230802,154500,3844178350,18520,18520,18520,18520,0
20230802,154400,3844178350,18520,18520,18520,18520,0
20230802,154300,3844178350,18520,18520,18520,18520,0
20230802,154200,3844178350,18520,18520,18520,18520,0
20230802,154100,3844178350,18520,18520,18520,18520,0
20230802,154000,3844178350,18520,18520,18520,18520,0
20230802,153900,3844178350,18520,18520,18520,18520,0
20230802,153800,3844178350,18520,18520,18520,18520,0
20230802,153700,3844178350,18520,18520,18520,18520,0
20230802,153600,3844178350,18520,18520,18520,18520,0
20230802,153500,3844178350,18520,18520,18520,18520,0
20230802,153400,3844178350,18520,18520,18520,18520,0
20230802,153300,3844178350,18520,18520,18520,18520,0
20230802,153200,3844178350,18520,18520,18520,18520,0
20230802,153100,3844178350,18520,18520,18520,18520,0
20230802,153000,3844178350,18520,18520,18520,18520,3590
20230802,152900,3777691550,18510,18510,18510,18510,0
20230802,152800,3777691550,18510,18510,18510,18510,0
20230802,152700,3777691550,18510,18510,18510,18510,0
20230802,152600,3777691550,18510,18510,18510,18510,0
20230802,152500,3777691550,18510,18510,18510,18510,0
20230802,152400,3777691550,18510,18510,18510,18510,0
20230802,152300,3777691550,18510,18510,18510,18510,0
20230802,152200,3777691550,18510,18510,18510,18510,0
20230802,152100,3777691550,18510,18510,18510,18510,0
20230802,152000,3777691550,18510,18510,18510,18510,0
20230802,151900,3777691550,18510,18500,18510,18490,325
20230802,151800,3771681050,18500,18500,18510,18500,793
20230802,151700,3757010520,18490,18510,18510,18490,638
20230802,151600,3745209740,18500,18440,18510,18440,3155
20230802,151500,3686969120,18430,18430,18430,18400,1588
20230802,151400,3657708490,18430,18430,18430,18420,107
20230802,151300,3655737290,18430,18430,18430,18410,448
20230802,151200,3647485350,18420,18430,18430,18410,250
20230802,151100,3642881010,18420,18420,18420,18420,66
20230802,151000,3641665290,18430,18420,18430,18400,252
20230802,150900,3637024480,18430,18430,18430,18420,87
20230802,150800,3635421680,18430,18420,18430,18420,82
20230802,150700,3633911030,18430,18430,18430,18420,60
20230802,150600,3632805780,18430,18410,18440,18410,606
20230802,150500,3621639710,18410,18430,18430,18410,30
20230802,150400,3621087140,18430,18440,18440,18430,43
20230802,150300,3620294600,18440,18480,18480,18440,349
20230802,150200,3613857920,18510,18500,18510,18430,1046
20230802,150100,3594505000,18500,18410,18500,18410,1345
20230802,150000,3569711310,18420,18420,18420,18420,288
20230802,145900,3564406350,18420,18400,18420,18400,1023
20230802,145800,3545575490,18400,18400,18410,18390,177
20230802,145700,3542320310,18390,18370,18390,18370,653
20230802,145600,3530321300,18380,18370,18380,18370,274
20230802,145500,3525287900,18380,18380,18390,18380,414
20230802,145400,3517678470,18390,18410,18410,18390,500
20230802,145300,3508478970,18400,18390,18410,18390,2725
20230802,145200,3458339790,18390,18410,18420,18390,1330
20230802,145100,3433867510,18420,18410,18420,18410,452
20230802,145000,3425544560,18410,18400,18420,18400,231
20230802,144900,3421293590,18410,18400,18410,18400,434
20230802,144800,3413307680,18410,18400,18420,18390,219
20230802,144700,3409278010,18390,18400,18400,18390,324
20230802,144600,3403319030,18390,18400,18400,18390,321
20230802,144500,3397414350,18420,18410,18420,18400,272
20230802,144400,3392409400,18400,18410,18410,18400,759
20230802,144300,3378437820,18400,18420,18420,18400,456
20230802,144200,3370045170,18410,18420,18420,18400,511
20230802,144100,3360638520,18420,18410,18420,18410,508
20230802,144000,3351282880,18410,18420,18420,18410,333
20230802,143900,3345152300,18420,18420,18420,18410,419
20230802,143800,3337437420,18420,18420,18420,18420,201
20230802,143700,3333735000,18430,18430,18430,18430,247
20230802,143600,3329182790,18430,18440,18440,18430,390
20230802,143500,3321995060,18440,18430,18440,18430,343
20230802,143400,3315673510,18440,18460,18460,18440,306
20230802,143300,3310030020,18450,18470,18470,18450,279
20230802,143200,3304882290,18480,18450,18480,18450,62
20230802,143100,3303738360,18440,18450,18450,18440,624
20230802,143000,3292230600,18450,18460,18470,18450,178
20230802,142900,3288944640,18450,18490,18490,18450,183
20230802,142800,3285567580,18490,18410,18490,18410,603
20230802,142700,3274460280,18420,18410,18420,18400,278
20230802,142600,3269342900,18400,18390,18420,18380,1908
20230802,142500,3234253720,18380,18390,18390,18380,244
20230802,142400,3229768970,18380,18390,18390,18370,236
20230802,142300,3225431880,18390,18390,18390,18380,397
20230802,142200,3218134950,18390,18390,18390,18380,459
20230802,142100,3209698480,18380,18390,18390,18380,498
20230802,142000,3200545060,18380,18390,18390,18380,493
20230802,141900,3191483320,18390,18380,18390,18380,598
20230802,141800,3180492000,18390,18390,18400,18390,113
20230802,141700,3178413920,18390,18390,18410,18390,416
20230802,141600,3170761790,18390,18410,18410,18390,231
20230802,141500,3166513050,18400,18410,18420,18400,653
20230802,141400,3154491670,18420,18420,18420,18410,401
20230802,141300,3147109210,18420,18420,18420,18410,592
20230802,141200,3136208550,18420,18430,18430,18410,172
20230802,141100,3133041920,18430,18440,18440,18410,65
20230802,141000,3131845180,18390,18370,18390,18360,453
20230802,140900,3123524970,18360,18370,18390,18350,1335
20230802,140800,3098998040,18380,18380,18380,18370,304
20230802,140700,3093413130,18370,18330,18390,18330,707
20230802,140600,3080439370,18370,18380,18380,18370,541
20230802,140500,3070498550,18390,18380,18390,18380,1296
20230802,140400,3046677970,18380,18340,18390,18330,1809
20230802,140300,3013475820,18330,18370,18370,18320,883
20230802,140200,2997279870,18390,18450,18450,18380,2153
20230802,140100,2957575420,18460,18460,18490,18460,1169
20230802,140000,2935983440,18450,18320,18490,18300,2070
20230802,135900,2897926420,18300,18340,18340,18300,1423
20230802,135800,2871864900,18340,18340,18350,18340,240
20230802,135700,2867463260,18350,18350,18350,18340,505
20230802,135600,2858199460,18350,18350,18360,18350,406
20230802,135500,2850749320,18350,18390,18390,18350,275
20230802,135400,2845702490,18390,18410,18410,18390,299
20230802,135300,2840201610,18410,18360,18410,18340,3875
20230802,135200,2769035680,18360,18360,18360,18350,542
20230802,135100,2759087780,18360,18350,18360,18350,523
20230802,135000,2749490690,18360,18360,18360,18350,316
20230802,134900,2743691660,18350,18360,18360,18350,1123
20230802,134800,2723084470,18360,18370,18370,18350,1252
20230802,134700,2700099330,18360,18370,18370,18360,476
20230802,134600,2691356940,18370,18380,18390,18370,893
20230802,134500,2674943990,18390,18400,18400,18380,336
20230802,134400,2668764830,18400,18400,18410,18400,237
20230802,134300,2664403980,18410,18400,18410,18400,238
20230802,134200,2660024770,18400,18420,18420,18400,2990
20230802,134100,2605004110,18410,18410,18410,18410,514
20230802,134000,2595541370,18410,18410,18420,18410,524
20230802,133900,2585894520,18410,18420,18420,18410,406
20230802,133800,2578416190,18420,18430,18430,18420,321
20230802,133700,2572503230,18430,18430,18430,18420,431
20230802,133600,2564561620,18430,18440,18440,18430,19
20230802,133500,2564211370,18430,18440,18440,18430,820
20230802,133400,2549098680,18430,18430,18430,18430,272
20230802,133300,2544085720,18430,18440,18440,18430,784
20230802,133200,2529630480,18450,18450,18450,18440,108
20230802,133100,2527638350,18450,18460,18460,18450,801
20230802,133000,2512859880,18460,18470,18470,18460,4796
20230802,132900,2424296920,18470,18470,18480,18470,298
20230802,132800,2418792710,18470,18470,18470,18470,599
20230802,132700,2407729180,18470,18480,18480,18470,1862
20230802,132600,2373321560,18480,18490,18490,18480,2413
20230802,132500,2328716360,18490,18500,18500,18490,288
20230802,132400,2323389540,18500,18500,18500,18500,71
20230802,132300,2322076040,18500,18500,18500,18500,116
20230802,132200,2319930040,18500,18500,18510,18500,75
20230802,132100,2318542440,18500,18500,18500,18500,76
20230802,132000,2317136440,18500,18500,18500,18500,325
20230802,131900,2311123940,18500,18510,18510,18500,890
20230802,131800,2294653230,18500,18510,18510,18500,308
20230802,131700,2288955150,18500,18510,18510,18500,205
20230802,131600,2285162600,18510,18510,18510,18510,111
20230802,131500,2283107990,18500,18500,18500,18500,32
20230802,131400,2282515990,18510,18510,18510,18510,8
20230802,131300,2282367910,18510,18510,18520,18500,528
20230802,131200,2272594310,18510,18510,18510,18510,0
20230802,131100,2272594310,18510,18510,18510,18510,17
20230802,131000,2272279640,18500,18500,18500,18500,57
20230802,130900,2271225140,18500,18500,18500,18500,28
20230802,130800,2270707140,18500,18510,18510,18500,527
20230802,130700,2260957500,18510,18520,18520,18510,196
20230802,130600,2257328530,18530,18530,18530,18530,3
20230802,130500,2257272940,18530,18510,18530,18510,182
20230802,130400,2253902810,18510,18500,18510,18500,16
20230802,130300,2253606710,18500,18500,18530,18500,618
20230802,130200,2242168130,18500,18500,18500,18500,21
20230802,130100,2241779630,18500,18490,18500,18490,137
20230802,130000,2239245880,18490,18500,18510,18490,439
20230802,125900,2231127640,18500,18500,18500,18500,80
20230802,125800,2229647640,18500,18500,18500,18500,130
20230802,125700,2227242640,18500,18500,18500,18500,269
20230802,125600,2222266140,18500,18500,18500,18500,16
20230802,125500,2221970140,18500,18500,18510,18500,419
20230802,125400,2214217590,18500,18500,18500,18500,6
20230802,125300,2214106590,18500,18490,18500,18490,318
20230802,125200,2208226070,18490,18500,18500,18490,83
20230802,125100,2206691380,18490,18510,18510,18490,1297
20230802,125000,2182708760,18510,18520,18520,18510,97
20230802,124900,2180912710,18530,18540,18540,18530,25
20230802,124800,2180449260,18530,18560,18560,18530,15
20230802,124700,2180171020,18560,18500,18560,18500,1123
20230802,124600,2159353810,18500,18490,18500,18490,513
20230802,124500,2149865850,18490,18490,18490,18480,330
20230802,124400,2143764160,18490,18490,18490,18490,33
20230802,124300,2143153990,18500,18490,18500,18490,31
20230802,124200,2142580500,18490,18490,18490,18490,410
20230802,124100,2134999600,18490,18480,18490,18480,763
20230802,124000,2120895390,18490,18480,18490,18480,209
20230802,123900,2117031530,18490,18490,18490,18490,90
20230802,123800,2115367430,18500,18500,18500,18500,0
20230802,123700,2115367430,18500,18490,18500,18490,205
20230802,123600,2111575080,18490,18500,18500,18490,27
20230802,123500,2111075740,18500,18500,18500,18500,52
20230802,123400,2110113740,18500,18500,18500,18500,91
20230802,123300,2108430240,18500,18500,18500,18500,10
20230802,123200,2108245240,18500,18520,18520,18500,270
20230802,123100,2103247520,18520,18530,18530,18520,133
20230802,123000,2100784170,18530,18540,18550,18530,737
20230802,122900,2087121170,18520,18490,18520,18480,2242
20230802,122800,2045645560,18490,18490,18490,18490,76
20230802,122700,2044240320,18490,18470,18490,18470,24
20230802,122600,2043797000,18470,18470,18470,18470,0
20230802,122500,2043797000,18470,18460,18470,18460,313
20230802,122400,2038015900,18460,18480,18480,18460,231
20230802,122300,2033748260,18490,18490,18490,18490,0
20230802,122200,2033748260,18490,18480,18490,18480,105
20230802,122100,2031807460,18480,18480,18480,18470,107
20230802,122000,2029830620,18480,18470,18480,18470,577
20230802,121900,2019169380,18480,18480,18480,18480,34
20230802,121800,2018541060,18480,18480,18480,18480,102
20230802,121700,2016656100,18480,18470,18480,18470,1006
20230802,121600,1998066640,18470,18480,18480,18460,673
20230802,121500,1985638750,18480,18510,18510,18480,1580
20230802,121400,1956415770,18520,18540,18540,18510,4423
20230802,121300,1874502670,18530,18540,18540,18530,115
20230802,121200,1872371570,18530,18540,18540,18530,23
20230802,121100,1871945350,18530,18540,18540,18530,124
20230802,121000,1869647360,18530,18540,18540,18530,4
20230802,120900,1869573210,18540,18540,18540,18540,19
20230802,120800,1869220950,18540,18540,18540,18540,0
20230802,120700,1869220950,18540,18540,18540,18540,207
20230802,120600,1865383170,18540,18540,18540,18540,13
20230802,120500,1865142150,18530,18540,18540,18530,414
20230802,120400,1857466610,18540,18550,18550,18540,93
20230802,120300,1855742010,18550,18540,18550,18540,83
20230802,120200,1854202530,18560,18530,18560,18530,972
20230802,120100,1836185200,18530,18530,18530,18530,139
20230802,120000,1833609530,18530,18530,18530,18530,25
20230802,115900,1833146280,18530,18530,18530,18530,74
20230802,115800,1831775060,18520,18530,18530,18520,552
20230802,115700,1821547420,18530,18560,18560,18520,1504
20230802,115600,1793664280,18560,18560,18560,18560,422
20230802,115500,1785831960,18560,18560,18560,18560,561
20230802,115400,1775419800,18560,18560,18560,18560,110
20230802,115300,1773378200,18560,18560,18560,18560,20
20230802,115200,1773007000,18550,18550,18570,18550,161
20230802,115100,1770020230,18570,18570,18570,18570,0
20230802,115000,1770020230,18570,18570,18570,18570,47
20230802,114900,1769147440,18570,18570,18570,18570,15
20230802,114800,1768868890,18570,18570,18570,18570,0
20230802,114700,1768868890,18570,18550,18570,18550,123
20230802,114600,1766586980,18560,18560,18560,18560,206
20230802,114500,1762763620,18570,18550,18570,18550,19
20230802,114400,1762410870,18550,18580,18580,18550,98
20230802,114300,1760592080,18570,18550,18570,18550,1076
20230802,114200,1740620380,18550,18530,18560,18530,1885
20230802,114100,1705680500,18520,18530,18530,18520,80
20230802,114000,1704198560,18530,18540,18540,18520,746
20230802,113900,1690381430,18540,18530,18540,18530,649
20230802,113800,1678353970,18530,18540,18540,18530,516
20230802,113700,1668792470,18540,18530,18540,18530,105
20230802,113600,1666846490,18530,18530,18530,18530,204
20230802,113500,1663066370,18540,18590,18590,18540,1291
20230802,113400,1639112040,18580,18590,18590,18580,108
20230802,113300,1637105320,18580,18580,18580,18580,245
20230802,113200,1632553220,18590,18580,18590,18580,33
20230802,113100,1631940050,18590,18590,18590,18590,107
20230802,113000,1629950920,18590,18590,18590,18590,111
20230802,112900,1627887430,18580,18580,18580,18580,105
20230802,112800,1625936530,18580,18590,18590,18580,225
20230802,112700,1621755210,18580,18590,18590,18580,686
20230802,112600,1609006810,18590,18600,18600,18590,626
20230802,112500,1597367390,18600,18610,18610,18600,2569
20230802,112400,1549574020,18620,18620,18620,18620,476
20230802,112300,1540710900,18630,18650,18650,18630,2059
20230802,112200,1502337080,18640,18660,18660,18640,2511
20230802,112100,1455501420,18660,18670,18680,18660,2336
20230802,112000,1411889230,18680,18680,18680,18680,306
20230802,111900,1406173150,18690,18680,18690,18680,11
20230802,111800,1405967590,18690,18690,18690,18690,0
20230802,111700,1405967590,18690,18690,18690,18680,88
20230802,111600,1404323220,18690,18690,18690,18690,122
20230802,111500,1402043040,18690,18690,18690,18690,13
20230802,111400,1401800070,18690,18680,18690,18680,111
20230802,111300,1399725490,18690,18690,18690,18680,530
20230802,111200,1389823790,18690,18690,18690,18690,58
20230802,111100,1388739770,18690,18690,18700,18690,101
20230802,111000,1386852070,18690,18690,18690,18680,810
20230802,110900,1371715020,18690,18680,18690,18680,88
20230802,110800,1370071170,18680,18690,18690,18680,418
20230802,110700,1362262720,18690,18690,18690,18680,674
20230802,110600,1349668160,18700,18700,18700,18690,212
20230802,110500,1345705160,18700,18700,18700,18690,178
20230802,110400,1342378150,18690,18700,18700,18690,375
20230802,110300,1335369340,18700,18690,18700,18690,207
20230802,110200,1331500460,18700,18700,18700,18690,318
20230802,110100,1325554390,18700,18690,18700,18690,323
20230802,110000,1319514340,18690,18690,18700,18690,70
20230802,105900,1318206010,18690,18700,18700,18690,29
20230802,105800,1317663790,18700,18690,18700,18690,128
20230802,105700,1315270730,18690,18710,18710,18690,229
20230802,105600,1310989820,18700,18710,18710,18700,214
20230802,105500,1306987400,18710,18710,18710,18700,593
20230802,105400,1295894860,18710,18720,18720,18710,57
20230802,105300,1294828170,18720,18740,18740,18720,421
20230802,105200,1286942760,18750,18750,18760,18750,565
20230802,105100,1276348980,18760,18760,18760,18760,214
20230802,105000,1272334340,18760,18760,18770,18760,493
20230802,104900,1263085430,18760,18770,18770,18760,382
20230802,104800,1255918710,18770,18760,18770,18760,340
20230802,104700,1249536990,18760,18760,18760,18760,0
20230802,104600,1249536990,18760,18760,18760,18760,85
20230802,104500,1247942390,18770,18770,18770,18770,178
20230802,104400,1244601330,18770,18780,18780,18770,217
20230802,104300,1240528160,18780,18780,18780,18770,48
20230802,104200,1239627040,18780,18780,18780,18780,47
20230802,104100,1238744380,18790,18800,18800,18780,14
20230802,104000,1238481330,18810,18810,18810,18810,3
20230802,103900,1238424900,18800,18760,18830,18760,1189
20230802,103800,1216070070,18760,18750,18760,18750,214
20230802,103700,1212056090,18750,18740,18750,18740,134
20230802,103600,1209544090,18760,18760,18760,18750,122
20230802,103500,1207256520,18760,18750,18770,18720,1977
20230802,103400,1170192430,18790,18680,18790,18680,2089
20230802,103300,1131133010,18680,18680,18680,18670,355
20230802,103200,1124501810,18680,18700,18700,18680,1370
20230802,103100,1098905190,18700,18710,18710,18690,1759
20230802,103000,1066006100,18720,18720,18720,18720,13
20230802,102900,1065762740,18720,18720,18720,18720,510
20230802,102800,1056215540,18720,18720,18720,18720,129
20230802,102700,1053800660,18710,18720,18720,18710,18
20230802,102600,1053463820,18720,18720,18720,18720,23
20230802,102500,1053033260,18720,18710,18720,18710,730
20230802,102400,1039368200,18720,18720,18720,18720,3
20230802,102300,1039312040,18720,18730,18730,18710,439
20230802,102200,1031094610,18720,18730,18730,18720,297
20230802,102100,1025534340,18730,18770,18770,18730,1159
20230802,102000,1003813010,18760,18780,18790,18760,1437
20230802,101900,976848160,18780,18780,18790,18770,1009
20230802,101800,957903960,18780,18790,18790,18780,93
20230802,101700,956157280,18780,18780,18780,18780,65
20230802,101600,954936580,18780,18800,18800,18770,427
20230802,101500,946917080,18800,18800,18800,18800,2
20230802,101400,946879480,18790,18800,18800,18790,48
20230802,101300,945977480,18790,18790,18790,18790,136
20230802,101200,943422040,18800,18800,18800,18800,16
20230802,101100,943121240,18800,18790,18800,18790,113
20230802,101000,940997950,18780,18780,18780,18780,472
20230802,100900,932133790,18780,18790,18790,18770,666
20230802,100800,919622850,18800,18810,18810,18800,941
20230802,100700,901931070,18810,18810,18810,18810,7
20230802,100600,901799400,18810,18810,18810,18810,0
20230802,100500,901799400,18810,18810,18820,18800,89
20230802,100400,900125230,18810,18810,18810,18800,381
20230802,100300,892959150,18810,18830,18830,18810,31
20230802,100200,892375520,18830,18820,18830,18820,263
20230802,100100,887424050,18820,18820,18820,18820,58
20230802,100000,886332490,18820,18840,18840,18820,48
20230802,095900,885428670,18840,18850,18850,18830,68
20230802,095800,884147580,18850,18800,18850,18800,2371
20230802,095700,839558300,18790,18800,18800,18790,332
20230802,095600,833317410,18800,18800,18800,18800,26
20230802,095500,832828610,18800,18800,18800,18790,33
20230802,095400,832208220,18800,18800,18800,18790,54
20230802,095300,831193510,18800,18800,18800,18790,114
20230802,095200,829051350,18800,18800,18800,18800,64
20230802,095100,827848150,18810,18800,18810,18800,57
20230802,095000,826776470,18800,18800,18800,18800,218
20230802,094900,822678070,18800,18830,18830,18800,152
20230802,094800,819817680,18840,18840,18840,18840,7
20230802,094700,819685800,18840,18830,18850,18830,101
20230802,094600,817783490,18850,18790,18850,18790,1400
20230802,094500,791469320,18790,18790,18790,18790,232
20230802,094400,787110040,18780,18760,18780,18760,627
20230802,094300,775347490,18750,18750,18750,18750,353
20230802,094200,768728740,18750,18750,18750,18750,73
20230802,094100,767359990,18750,18720,18750,18720,27
20230802,094000,766854070,18730,18740,18760,18720,1108
20230802,093900,746092970,18760,18780,18780,18740,1833
20230802,093800,711699890,18790,18820,18820,18790,662
20230802,093700,699253050,18830,18810,18830,18810,347
20230802,093600,692724450,18810,18820,18820,18810,68
20230802,093500,691444710,18820,18810,18820,18810,49
20230802,093400,690522710,18810,18820,18820,18810,303
20230802,093300,684820710,18820,18820,18820,18820,28
20230802,093200,684293750,18810,18790,18830,18790,300
20230802,093100,678646080,18800,18840,18840,18790,1168
20230802,093000,656678100,18850,18910,18940,18850,1042
20230802,092900,636998430,18910,18890,18910,18890,866
20230802,092800,620624610,18910,18930,18940,18880,674
20230802,092700,607889370,18930,18800,18930,18800,697
20230802,092600,594749120,18800,18790,18810,18780,385
20230802,092500,587514890,18780,18800,18810,18780,966
20230802,092400,569361440,18810,18800,18810,18800,231
20230802,092300,565018140,18790,18790,18790,18790,50
20230802,092200,564078640,18790,18790,18790,18790,126
20230802,092100,561711100,18800,18800,18800,18800,121
20230802,092000,559436300,18770,18850,18850,18760,1428
20230802,091900,532608560,18800,18780,18800,18770,198
20230802,091800,528889560,18780,18860,18860,18780,493
20230802,091700,519621930,18820,18760,18820,18760,344
20230802,091600,513166140,18770,18740,18890,18740,318
20230802,091500,507199480,18730,18670,18730,18670,1390
20230802,091400,481222710,18670,18660,18710,18660,891
20230802,091300,464585920,18670,18720,18730,18660,2783
20230802,091200,412575130,18730,18770,18770,18720,2664
20230802,091100,362629050,18780,18790,18800,18780,939
20230802,091000,344989070,18780,18780,18790,18780,1008
20230802,090900,326050370,18780,18780,18800,18780,1868
20230802,090800,290966610,18780,18830,18830,18770,1575
20230802,090700,261362490,18830,18890,18890,18830,2295
20230802,090600,218078950,18890,18880,18890,18880,246
20230802,090500,213433550,18880,18910,18910,18860,1318
20230802,090400,188558430,18910,19070,19070,18890,5551
20230802,090300,83018870,19070,19050,19100,19050,1751
20230802,090200,49616970,19050,19130,19130,19050,1104
20230802,090100,28549470,19130,19130,19150,19080,769
20230802,090000,13859780,19120,19180,19180,19120,723