stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184800,1072715275,2010,2010,2010,2010,7552
20230802,184700,1072715275,2010,2010,2010,2010,0
20230802,184600,1072715275,2010,2010,2010,2010,0
20230802,184500,1072715275,2010,2010,2010,2010,0
20230802,184400,1072715275,2010,2010,2010,2010,0
20230802,184300,1072715275,2010,2010,2010,2010,0
20230802,184200,1072715275,2010,2010,2010,2010,0
20230802,184100,1072715275,2010,2010,2010,2010,0
20230802,184000,1072715275,2010,2010,2010,2010,0
20230802,183900,1072715275,2010,2010,2010,2010,0
20230802,183800,1072715275,2010,2010,2010,2010,0
20230802,183700,1072715275,2010,2010,2010,2010,0
20230802,183600,1072715275,2010,2010,2010,2010,0
20230802,183500,1072715275,2010,2010,2010,2010,0
20230802,183400,1072715275,2010,2010,2010,2010,0
20230802,183300,1072715275,2010,2010,2010,2010,0
20230802,183200,1072715275,2010,2010,2010,2010,0
20230802,183100,1072715275,2010,2010,2010,2010,0
20230802,183000,1072715275,2010,2010,2010,2010,0
20230802,182900,1072715275,2010,2010,2010,2010,0
20230802,182800,1072715275,2010,2010,2010,2010,0
20230802,182700,1072715275,2010,2010,2010,2010,0
20230802,182600,1072715275,2010,2010,2010,2010,0
20230802,182500,1072715275,2010,2010,2010,2010,0
20230802,182400,1072715275,2010,2010,2010,2010,0
20230802,182300,1072715275,2010,2010,2010,2010,0
20230802,182200,1072715275,2010,2010,2010,2010,0
20230802,182100,1072715275,2010,2010,2010,2010,0
20230802,182000,1072715275,2010,2010,2010,2010,0
20230802,181900,1072715275,2010,2010,2010,2010,0
20230802,181800,1072715275,2010,2010,2010,2010,7552
20230802,181700,1072715275,2010,2010,2010,2010,0
20230802,181600,1072715275,2010,2010,2010,2010,0
20230802,181500,1072715275,2010,2010,2010,2010,0
20230802,181400,1072715275,2010,2010,2010,2010,0
20230802,181300,1072715275,2010,2010,2010,2010,0
20230802,181200,1072715275,2010,2010,2010,2010,0
20230802,181100,1072715275,2010,2010,2010,2010,0
20230802,181000,1072715275,2010,2010,2010,2010,0
20230802,180900,1072715275,2010,2010,2010,2010,0
20230802,180800,1072715275,2010,2010,2010,2010,0
20230802,180700,1072715275,2010,2010,2010,2010,0
20230802,180600,1072715275,2010,2010,2010,2010,0
20230802,180500,1072715275,2010,2010,2010,2010,0
20230802,180400,1072715275,2010,2010,2010,2010,0
20230802,180300,1072715275,2010,2010,2010,2010,0
20230802,180200,1072715275,2010,2010,2010,2010,0
20230802,180100,1072715275,2010,2010,2010,2010,0
20230802,180000,1072715275,2010,2010,2010,2010,0
20230802,175900,1072715275,2010,2010,2010,2010,0
20230802,175800,1072715275,2010,2010,2010,2010,0
20230802,175700,1072715275,2010,2010,2010,2010,0
20230802,175600,1072715275,2010,2010,2010,2010,0
20230802,175500,1072715275,2010,2010,2010,2010,0
20230802,175400,1072715275,2010,2010,2010,2010,0
20230802,175300,1072715275,2010,2010,2010,2010,0
20230802,175200,1072715275,2010,2010,2010,2010,0
20230802,175100,1072715275,2010,2010,2010,2010,0
20230802,175000,1072715275,2010,2010,2010,2010,0
20230802,174900,1072715275,2010,2010,2010,2010,0
20230802,174800,1072715275,2010,2010,2010,2010,7552
20230802,174700,1072715275,2010,2010,2010,2010,0
20230802,174600,1072715275,2010,2010,2010,2010,0
20230802,174500,1072715275,2010,2010,2010,2010,0
20230802,174400,1072715275,2010,2010,2010,2010,0
20230802,174300,1072715275,2010,2010,2010,2010,0
20230802,174200,1072715275,2010,2010,2010,2010,0
20230802,174100,1072715275,2010,2010,2010,2010,0
20230802,174000,1072715275,2010,2010,2010,2010,0
20230802,173900,1072715275,2010,2010,2010,2010,0
20230802,173800,1072715275,2010,2010,2010,2010,0
20230802,173700,1072715275,2010,2010,2010,2010,0
20230802,173600,1072715275,2010,2010,2010,2010,0
20230802,173500,1072715275,2010,2010,2010,2010,0
20230802,173400,1072715275,2010,2010,2010,2010,0
20230802,173300,1072715275,2010,2010,2010,2010,0
20230802,173200,1072715275,2010,2010,2010,2010,0
20230802,173100,1072715275,2010,2010,2010,2010,0
20230802,173000,1072715275,2010,2010,2010,2010,0
20230802,172900,1072715275,2010,2010,2010,2010,0
20230802,172800,1072715275,2010,2010,2010,2010,0
20230802,172700,1072715275,2010,2010,2010,2010,0
20230802,172600,1072715275,2010,2010,2010,2010,0
20230802,172500,1072715275,2010,2010,2010,2010,0
20230802,172400,1072715275,2010,2010,2010,2010,0
20230802,172300,1072715275,2010,2010,2010,2010,0
20230802,172200,1072715275,2010,2010,2010,2010,0
20230802,172100,1072715275,2010,2010,2010,2010,0
20230802,172000,1072715275,2010,2010,2010,2010,0
20230802,171900,1072715275,2010,2010,2010,2010,0
20230802,171800,1072715275,2010,2010,2010,2010,7552
20230802,171700,1072715275,2010,2010,2010,2010,0
20230802,171600,1072715275,2010,2010,2010,2010,0
20230802,171500,1072715275,2010,2010,2010,2010,0
20230802,171400,1072715275,2010,2010,2010,2010,0
20230802,171300,1072715275,2010,2010,2010,2010,0
20230802,171200,1072715275,2010,2010,2010,2010,0
20230802,171100,1072715275,2010,2010,2010,2010,0
20230802,171000,1072715275,2010,2010,2010,2010,0
20230802,170900,1072715275,2010,2010,2010,2010,0
20230802,170800,1072715275,2010,2010,2010,2010,0
20230802,170700,1072715275,2010,2010,2010,2010,0
20230802,170600,1072715275,2010,2010,2010,2010,0
20230802,170500,1072715275,2010,2010,2010,2010,0
20230802,170400,1072715275,2010,2010,2010,2010,0
20230802,170300,1072715275,2010,2010,2010,2010,0
20230802,170200,1072715275,2010,2010,2010,2010,0
20230802,170100,1072715275,2010,2010,2010,2010,0
20230802,170000,1072715275,2010,2010,2010,2010,0
20230802,165900,1072715275,2010,2010,2010,2010,0
20230802,165800,1072715275,2010,2010,2010,2010,0
20230802,165700,1072715275,2010,2010,2010,2010,0
20230802,165600,1072715275,2010,2010,2010,2010,0
20230802,165500,1072715275,2010,2010,2010,2010,0
20230802,165400,1072715275,2010,2010,2010,2010,0
20230802,165300,1072715275,2010,2010,2010,2010,0
20230802,165200,1072715275,2010,2010,2010,2010,0
20230802,165100,1072715275,2010,2010,2010,2010,0
20230802,165000,1072715275,2010,2010,2010,2010,0
20230802,164900,1072715275,2010,2010,2010,2010,0
20230802,164800,1072715275,2010,2010,2010,2010,7552
20230802,164700,1072715275,2010,2010,2010,2010,0
20230802,164600,1072715275,2010,2010,2010,2010,0
20230802,164500,1072715275,2010,2010,2010,2010,0
20230802,164400,1072715275,2010,2010,2010,2010,0
20230802,164300,1072715275,2010,2010,2010,2010,0
20230802,164200,1072715275,2010,2010,2010,2010,0
20230802,164100,1072715275,2010,2010,2010,2010,0
20230802,164000,1072715275,2010,2010,2010,2010,0
20230802,163900,1072715275,2010,2010,2010,2010,0
20230802,163800,1072715275,2010,2010,2010,2010,0
20230802,163700,1072715275,2010,2010,2010,2010,0
20230802,163600,1072715275,2010,2010,2010,2010,0
20230802,163500,1072715275,2010,2010,2010,2010,0
20230802,163400,1072715275,2010,2010,2010,2010,0
20230802,163300,1072715275,2010,2010,2010,2010,0
20230802,163200,1072715275,2010,2010,2010,2010,0
20230802,163100,1072715275,2010,2010,2010,2010,0
20230802,163000,1072715275,2010,2010,2010,2010,0
20230802,162900,1072715275,2010,2010,2010,2010,0
20230802,162800,1072715275,2010,2010,2010,2010,0
20230802,162700,1072715275,2010,2010,2010,2010,0
20230802,162600,1072715275,2010,2010,2010,2010,0
20230802,162500,1072715275,2010,2010,2010,2010,0
20230802,162400,1072715275,2010,2010,2010,2010,0
20230802,162300,1072715275,2010,2010,2010,2010,0
20230802,162200,1072715275,2010,2010,2010,2010,0
20230802,162100,1072715275,2010,2010,2010,2010,0
20230802,162000,1072715275,2010,2010,2010,2010,0
20230802,161900,1072715275,2010,2010,2010,2010,0
20230802,161800,1072715275,2010,2010,2010,2010,7552
20230802,161700,1072715275,2010,2010,2010,2010,0
20230802,161600,1072715275,2010,2010,2010,2010,0
20230802,161500,1072715275,2010,2010,2010,2010,0
20230802,161400,1072715275,2010,2010,2010,2010,0
20230802,161300,1072715275,2010,2010,2010,2010,0
20230802,161200,1072715275,2010,2010,2010,2010,0
20230802,161100,1072715275,2010,2010,2010,2010,0
20230802,161000,1072715275,2010,2010,2010,2010,0
20230802,160900,1072715275,2010,2010,2010,2010,0
20230802,160800,1072715275,2010,2010,2010,2010,0
20230802,160700,1072715275,2010,2010,2010,2010,0
20230802,160600,1072715275,2010,2010,2010,2010,0
20230802,160500,1072715275,2010,2010,2010,2010,0
20230802,160400,1072715275,2010,2010,2010,2010,0
20230802,160300,1072715275,2010,2010,2010,2010,0
20230802,160200,1072715275,2010,2010,2010,2010,0
20230802,160100,1072715275,2010,2010,2010,2010,0
20230802,160000,1072715275,2010,2010,2010,2010,0
20230802,155900,1072715275,2010,2010,2010,2010,0
20230802,155800,1072715275,2010,2010,2010,2010,0
20230802,155700,1072715275,2010,2010,2010,2010,0
20230802,155600,1072715275,2010,2010,2010,2010,0
20230802,155500,1072715275,2010,2010,2010,2010,0
20230802,155400,1072715275,2010,2010,2010,2010,0
20230802,155300,1072715275,2010,2010,2010,2010,0
20230802,155200,1072715275,2010,2010,2010,2010,0
20230802,155100,1072715275,2010,2010,2010,2010,0
20230802,155000,1072715275,2010,2010,2010,2010,0
20230802,154900,1072715275,2010,2010,2010,2010,0
20230802,154800,1072715275,2010,2010,2010,2010,7552
20230802,154700,1072715275,2010,2010,2010,2010,0
20230802,154600,1072715275,2010,2010,2010,2010,0
20230802,154500,1072715275,2010,2010,2010,2010,0
20230802,154400,1072715275,2010,2010,2010,2010,0
20230802,154300,1072715275,2010,2010,2010,2010,0
20230802,154200,1072715275,2010,2010,2010,2010,0
20230802,154100,1072715275,2010,2010,2010,2010,0
20230802,154000,1072715275,2010,2010,2010,2010,0
20230802,153900,1072715275,2010,2010,2010,2010,0
20230802,153800,1072715275,2010,2010,2010,2010,0
20230802,153700,1072715275,2010,2010,2010,2010,0
20230802,153600,1072715275,2010,2010,2010,2010,0
20230802,153500,1072715275,2010,2010,2010,2010,0
20230802,153400,1072715275,2010,2010,2010,2010,0
20230802,153300,1072715275,2010,2010,2010,2010,0
20230802,153200,1072715275,2010,2010,2010,2010,0
20230802,153100,1072715275,2010,2010,2010,2010,0
20230802,153000,1072715275,2010,2010,2010,2010,7552
20230802,152900,1057535755,2020,2020,2020,2020,0
20230802,152800,1057535755,2020,2020,2020,2020,0
20230802,152700,1057535755,2020,2020,2020,2020,0
20230802,152600,1057535755,2020,2020,2020,2020,0
20230802,152500,1057535755,2020,2020,2020,2020,0
20230802,152400,1057535755,2020,2020,2020,2020,0
20230802,152300,1057535755,2020,2020,2020,2020,0
20230802,152200,1057535755,2020,2020,2020,2020,0
20230802,152100,1057535755,2020,2020,2020,2020,0
20230802,152000,1057535755,2020,2020,2020,2020,0
20230802,151900,1057535755,2020,2015,2020,2010,1816
20230802,151800,1053882935,2020,2015,2020,2015,148
20230802,151700,1053584670,2015,2010,2015,2010,123
20230802,151600,1053336830,2020,2015,2020,2015,1623
20230802,151500,1050066410,2015,2015,2015,2010,5204
20230802,151400,1039595360,2015,2015,2015,2010,64
20230802,151300,1039466650,2015,2015,2015,2010,2527
20230802,151200,1034380050,2015,2015,2015,2015,32
20230802,151100,1034315570,2015,2010,2015,2010,862
20230802,151000,1032582710,2005,2005,2005,2005,0
20230802,150900,1032582710,2005,2010,2010,2005,505
20230802,150800,1031570160,2015,2015,2015,2015,9
20230802,150700,1031552025,2015,2015,2015,2015,900
20230802,150600,1029738525,2015,2015,2015,2015,0
20230802,150500,1029738525,2015,2015,2015,2015,15
20230802,150400,1029708300,2005,2005,2005,2005,101
20230802,150300,1029505795,2005,2005,2005,2005,0
20230802,150200,1029505795,2005,2010,2010,2005,50
20230802,150100,1029405535,2015,2010,2015,2010,6572
20230802,150000,1016195800,2005,2005,2005,2005,2197
20230802,145900,1011790815,2005,2005,2005,2005,50
20230802,145800,1011690565,2005,2005,2005,2005,1
20230802,145700,1011688560,2005,2005,2005,2005,51
20230802,145600,1011586305,2005,2005,2005,2005,922
20230802,145500,1009737695,2010,2005,2010,2005,6
20230802,145400,1009725640,2005,2005,2010,2005,1527
20230802,145300,1006661380,2010,2010,2010,2010,0
20230802,145200,1006661380,2010,2010,2010,2005,53
20230802,145100,1006555105,2005,2005,2010,2005,6
20230802,145000,1006543060,2005,2005,2010,2005,3
20230802,144900,1006537040,2005,2005,2005,2005,112
20230802,144800,1006312480,2005,2005,2005,2005,51
20230802,144700,1006210225,2005,2005,2005,2005,51
20230802,144600,1006107970,2005,2005,2005,2005,0
20230802,144500,1006107970,2005,2005,2005,2005,63
20230802,144400,1005981655,2005,2005,2005,2005,0
20230802,144300,1005981655,2005,2005,2005,2005,51
20230802,144200,1005879400,2005,2005,2010,2005,476
20230802,144100,1004922845,2005,2005,2010,2005,193
20230802,144000,1004535870,2005,2005,2005,2005,2
20230802,143900,1004531860,2005,2005,2005,2005,102
20230802,143800,1004327350,2005,2005,2005,2005,51
20230802,143700,1004225095,2010,2010,2010,2010,0
20230802,143600,1004225095,2010,2010,2010,2005,5
20230802,143500,1004215055,2010,2005,2010,2005,3
20230802,143400,1004209030,2005,2005,2005,2005,3
20230802,143300,1004203015,2010,2010,2010,2005,805
20230802,143200,1002588975,2005,2005,2010,2005,215
20230802,143100,1002157880,2005,2005,2005,2005,14
20230802,143000,1002129810,2005,2005,2010,2005,7
20230802,142900,1002115755,2005,2000,2005,2000,3315
20230802,142800,995469685,2005,2000,2005,2000,2091
20230802,142700,991287680,2000,2005,2005,2000,1251
20230802,142600,988785665,2000,2005,2005,2000,216
20230802,142500,988352590,2000,2000,2005,2000,41
20230802,142400,988270395,2005,2000,2005,2000,125
20230802,142300,988020375,2000,2005,2005,2000,8
20230802,142200,988004340,2005,2005,2005,2005,0
20230802,142100,988004340,2005,2005,2005,2000,2097
20230802,142000,983799865,2010,2005,2010,2005,3
20230802,141900,983793845,2010,2010,2010,2010,200
20230802,141800,983391845,2005,2010,2010,2005,27
20230802,141700,983337685,2010,2010,2010,2010,2
20230802,141600,983333665,2010,2005,2010,2005,301
20230802,141500,982728660,2010,2005,2010,2005,173
20230802,141400,982380945,2005,2005,2005,2000,5567
20230802,141300,971221795,2005,2005,2005,2005,10
20230802,141200,971201745,2000,2005,2010,2000,3529
20230802,141100,964126105,2010,2010,2010,2010,1
20230802,141000,964124095,2005,2005,2010,2005,3
20230802,140900,964118075,2005,2005,2010,2005,605
20230802,140800,962905035,2005,2005,2005,2005,400
20230802,140700,962103035,2010,2005,2010,2005,253
20230802,140600,961595510,2005,2010,2010,2005,3
20230802,140500,961589490,2010,2005,2010,2005,4
20230802,140400,961581460,2010,2010,2010,2005,206
20230802,140300,961168400,2005,2010,2010,2005,10
20230802,140200,961148315,2005,2005,2010,2005,854
20230802,140100,959434280,2005,2010,2010,2005,104
20230802,140000,959225750,2005,2005,2010,2005,11
20230802,135900,959203675,2010,2010,2010,2010,4
20230802,135800,959195635,2005,2005,2010,2005,592
20230802,135700,958008650,2010,2010,2010,2005,408
20230802,135600,957190575,2010,2005,2010,2005,1004
20230802,135500,955177540,2010,2005,2010,2000,1534
20230802,135400,952101870,2005,2005,2010,2005,801
20230802,135300,950495845,2005,2005,2005,2005,3277
20230802,135200,943925460,2000,2005,2005,2000,1014
20230802,135100,941892400,2005,2005,2005,2005,1005
20230802,135000,939877375,2000,2000,2005,2000,105
20230802,134900,939667360,2000,2000,2005,2000,208
20230802,134800,939251335,2005,2000,2005,2000,508
20230802,134700,938235300,2010,2005,2010,2000,9437
20230802,134600,919313920,2010,2005,2010,2005,651
20230802,134500,918008645,2010,2005,2010,2005,1053
20230802,134400,915892125,2005,2005,2005,2005,300
20230802,134300,915290625,2005,2005,2005,2005,302
20230802,134200,914685115,2010,2010,2010,2010,100
20230802,134100,914484115,2010,2010,2010,2005,105
20230802,134000,914273070,2005,2005,2010,2005,2525
20230802,133900,909202440,2010,2010,2010,2005,201
20230802,133800,908798435,2010,2005,2010,2005,3911
20230802,133700,900956380,2005,2005,2005,2005,85
20230802,133600,900785955,2010,2005,2015,2005,514
20230802,133500,899754420,2005,2005,2005,2005,1
20230802,133400,899752415,2005,2010,2015,2005,115
20230802,133300,899521770,2015,2010,2015,2010,6
20230802,133200,899509705,2005,2005,2005,2005,1
20230802,133100,899507700,2005,2005,2005,2005,141
20230802,133000,899224995,2005,2005,2010,2005,4804
20230802,132900,889587975,2005,2005,2005,2005,502
20230802,132800,888581465,2005,2010,2010,2005,11
20230802,132700,888559360,2005,2005,2010,2005,561
20230802,132600,887432255,2010,2010,2010,2010,502
20230802,132500,886423235,2005,2005,2010,2005,203
20230802,132400,886015220,2005,2005,2005,2005,101
20230802,132300,885812715,2010,2010,2010,2005,8685
20230802,132200,868355870,2010,2010,2010,2010,1
20230802,132100,868353860,2015,2020,2020,2010,1033
20230802,132000,866272275,2020,2010,2020,2010,175
20230802,131900,865918795,2010,2010,2010,2010,12086
20230802,131800,841625935,2010,2010,2020,2010,564
20230802,131700,840492260,2015,2015,2015,2015,163
20230802,131600,840163815,2015,2015,2015,2010,708
20230802,131500,838737200,2015,2010,2015,2010,11433
20230802,131400,815756820,2015,2020,2020,2010,28742
20230802,131300,757809915,2020,2020,2020,2020,18
20230802,131200,757773555,2020,2025,2025,2020,503
20230802,131100,756757490,2020,2025,2025,2020,2
20230802,131000,756753445,2020,2020,2020,2020,549
20230802,130900,755644465,2020,2020,2020,2020,1
20230802,130800,755642445,2025,2025,2025,2025,20
20230802,130700,755601945,2020,2020,2025,2020,3
20230802,130600,755595880,2025,2025,2025,2025,1058
20230802,130500,753453430,2025,2025,2025,2025,132
20230802,130400,753186130,2025,2025,2025,2025,11
20230802,130300,753163855,2025,2030,2030,2025,104
20230802,130200,752952745,2030,2025,2030,2025,960
20230802,130100,751008735,2025,2025,2025,2025,641
20230802,130000,749710710,2025,2025,2025,2025,1142
20230802,125900,747398160,2025,2025,2030,2025,3
20230802,125800,747392080,2025,2025,2025,2025,1
20230802,125700,747390055,2025,2025,2025,2025,0
20230802,125600,747390055,2025,2025,2025,2025,2
20230802,125500,747386005,2035,2025,2035,2025,2
20230802,125400,747381945,2025,2030,2030,2025,1531
20230802,125300,744274025,2025,2025,2025,2025,1
20230802,125200,744272000,2025,2025,2025,2025,1
20230802,125100,744269975,2025,2025,2025,2025,0
20230802,125000,744269975,2025,2025,2025,2025,3
20230802,124900,744263900,2025,2025,2025,2025,21
20230802,124800,744221375,2030,2030,2030,2030,3
20230802,124700,744215285,2035,2035,2035,2025,67
20230802,124600,744078960,2025,2025,2025,2025,1
20230802,124500,744076935,2030,2030,2035,2030,18
20230802,124400,744040390,2035,2025,2035,2025,2538
20230802,124300,738888565,2025,2025,2025,2020,4193
20230802,124200,730397745,2030,2030,2030,2030,1056
20230802,124100,728254065,2025,2025,2030,2025,832
20230802,124000,726569260,2025,2025,2025,2025,2
20230802,123900,726565210,2030,2030,2030,2030,1
20230802,123800,726563180,2025,2025,2025,2025,2
20230802,123700,726559130,2025,2025,2025,2025,0
20230802,123600,726559130,2025,2030,2030,2025,3
20230802,123500,726553050,2025,2025,2030,2025,13
20230802,123400,726526670,2025,2030,2030,2025,4
20230802,123300,726518565,2025,2025,2025,2025,360
20230802,123200,725789565,2025,2025,2025,2025,3
20230802,123100,725783490,2030,2030,2030,2030,1
20230802,123000,725781460,2025,2020,2025,2020,2
20230802,122900,725777415,2020,2020,2020,2020,2
20230802,122800,725773375,2025,2020,2025,2020,1007
20230802,122700,723739220,2020,2025,2025,2020,14005
20230802,122600,695445460,2025,2025,2025,2025,1
20230802,122500,695443435,2025,2025,2025,2025,502
20230802,122400,694426885,2025,2025,2025,2025,0
20230802,122300,694426885,2025,2030,2030,2025,7
20230802,122200,694412685,2025,2025,2025,2025,2003
20230802,122100,690356610,2025,2030,2030,2025,203
20230802,122000,689944530,2030,2025,2030,2025,8
20230802,121900,689928305,2025,2025,2025,2025,0
20230802,121800,689928305,2025,2025,2030,2025,3
20230802,121700,689922225,2025,2025,2025,2025,1
20230802,121600,689920200,2025,2030,2030,2025,7
20230802,121500,689905995,2025,2025,2025,2025,1
20230802,121400,689903970,2025,2025,2025,2025,1359
20230802,121300,687151995,2025,2025,2025,2025,0
20230802,121200,687151995,2025,2030,2030,2025,2
20230802,121100,687147940,2030,2030,2035,2030,3
20230802,121000,687141845,2030,2030,2030,2030,2
20230802,120900,687137785,2030,2030,2030,2030,3
20230802,120800,687131695,2030,2030,2030,2030,493
20230802,120700,686130905,2025,2025,2025,2025,1
20230802,120600,686128880,2030,2030,2030,2030,1
20230802,120500,686126850,2025,2025,2030,2025,353
20230802,120400,685410775,2025,2025,2025,2025,931
20230802,120300,683525500,2025,2020,2025,2020,23
20230802,120200,683479030,2020,2025,2025,2020,4
20230802,120100,683470935,2020,2025,2025,2020,316
20230802,120000,682831040,2025,2025,2025,2025,120
20230802,115900,682588040,2025,2025,2025,2025,0
20230802,115800,682588040,2025,2025,2025,2025,1000
20230802,115700,680563040,2025,2025,2025,2025,0
20230802,115600,680563040,2025,2030,2030,2025,41
20230802,115500,680479965,2025,2025,2025,2025,64
20230802,115400,680350365,2030,2030,2030,2030,5
20230802,115300,680340215,2030,2030,2030,2030,49
20230802,115200,680240745,2030,2030,2030,2030,10
20230802,115100,680220445,2030,2030,2030,2030,4
20230802,115000,680212325,2030,2030,2030,2030,2
20230802,114900,680208265,2020,2025,2025,2020,1416
20230802,114800,677347335,2030,2030,2030,2030,0
20230802,114700,677347335,2030,2030,2030,2030,1
20230802,114600,677345305,2020,2025,2025,2020,100
20230802,114500,677143245,2030,2030,2030,2030,54
20230802,114400,677033625,2030,2025,2030,2025,3
20230802,114300,677027540,2030,2025,2030,2020,7100
20230802,114200,662684970,2025,2030,2030,2025,10855
20230802,114100,640699370,2030,2030,2030,2030,0
20230802,114000,640699370,2030,2030,2030,2030,0
20230802,113900,640699370,2030,2030,2030,2030,0
20230802,113800,640699370,2030,2030,2035,2030,2259
20230802,113700,636113570,2035,2035,2035,2030,116
20230802,113600,635878010,2030,2030,2030,2030,2197
20230802,113500,631418100,2035,2035,2035,2035,105
20230802,113400,631204425,2035,2035,2035,2035,3
20230802,113300,631198320,2035,2035,2035,2035,33
20230802,113200,631131165,2035,2035,2035,2035,33
20230802,113100,631064010,2030,2035,2035,2030,12563
20230802,113000,605559495,2040,2040,2040,2035,130
20230802,112900,605294930,2035,2035,2035,2035,443
20230802,112800,604393425,2035,2035,2035,2035,250
20230802,112700,603884675,2035,2035,2035,2035,782
20230802,112600,602293305,2035,2035,2040,2035,2829
20230802,112500,596526290,2035,2035,2035,2035,402
20230802,112400,595708220,2030,2040,2040,2030,8638
20230802,112300,578128290,2040,2040,2040,2040,1250
20230802,112200,575578290,2045,2045,2045,2045,1
20230802,112100,575576245,2045,2045,2045,2045,1469
20230802,112000,572572140,2045,2045,2045,2045,0
20230802,111900,572572140,2045,2040,2045,2040,25
20230802,111800,572521020,2045,2045,2045,2045,1001
20230802,111700,570473975,2040,2045,2045,2040,2
20230802,111600,570469890,2040,2045,2045,2040,811
20230802,111500,568815395,2045,2045,2045,2045,14
20230802,111400,568786765,2045,2045,2045,2045,29
20230802,111300,568727460,2045,2045,2045,2045,0
20230802,111200,568727460,2045,2045,2045,2045,0
20230802,111100,568727460,2045,2040,2045,2040,10
20230802,111000,568707050,2045,2040,2045,2040,404
20230802,110900,567882870,2045,2040,2045,2040,207
20230802,110800,567460585,2045,2040,2045,2040,3665
20230802,110700,559968160,2045,2045,2045,2045,0
20230802,110600,559968160,2045,2045,2045,2040,982
20230802,110500,557959975,2045,2045,2045,2040,54
20230802,110400,557849795,2045,2045,2045,2045,0
20230802,110300,557849795,2045,2050,2050,2035,3480
20230802,110200,550766050,2045,2045,2050,2035,6303
20230802,110100,537905060,2045,2040,2045,2040,2327
20230802,110000,533157975,2045,2045,2045,2045,149
20230802,105900,532853270,2040,2040,2045,2040,722
20230802,105800,531380280,2045,2045,2045,2040,51
20230802,105700,531276205,2040,2045,2045,2040,13933
20230802,105600,502835695,2045,2045,2045,2045,2146
20230802,105500,498447125,2050,2045,2050,2045,151
20230802,105400,498138325,2050,2045,2050,2045,4
20230802,105300,498130130,2050,2050,2050,2045,256
20230802,105200,497605595,2050,2050,2050,2050,16
20230802,105100,497572795,2050,2050,2050,2050,3002
20230802,105000,491418695,2050,2050,2050,2050,0
20230802,104900,491418695,2050,2050,2055,2050,60
20230802,104800,491295685,2055,2055,2055,2055,2
20230802,104700,491291575,2055,2055,2055,2055,58
20230802,104600,491172385,2050,2050,2050,2050,742
20230802,104500,489651285,2055,2055,2055,2055,2
20230802,104400,489647175,2055,2055,2055,2055,0
20230802,104300,489647175,2055,2055,2055,2055,1000
20230802,104200,487592175,2055,2055,2055,2055,1239
20230802,104100,485046030,2055,2050,2055,2050,2000
20230802,104000,480942225,2050,2055,2055,2050,1765
20230802,103900,477323955,2050,2050,2050,2050,0
20230802,103800,477323955,2050,2050,2050,2050,200
20230802,103700,476913955,2055,2055,2055,2055,3
20230802,103600,476907790,2055,2055,2055,2055,0
20230802,103500,476907790,2055,2050,2055,2050,201
20230802,103400,476495735,2055,2050,2055,2050,51
20230802,103300,476391180,2050,2055,2055,2050,1944
20230802,103200,472405905,2055,2055,2055,2055,615
20230802,103100,471142080,2055,2055,2055,2055,1106
20230802,103000,468869250,2060,2055,2060,2055,2115
20230802,102900,464522905,2055,2050,2055,2050,2406
20230802,102800,459590560,2055,2050,2055,2050,55
20230802,102700,459477540,2055,2060,2060,2055,2495
20230802,102600,454350305,2060,2060,2060,2060,0
20230802,102500,454350305,2060,2060,2065,2060,2045
20230802,102400,450137585,2060,2065,2065,2055,1093
20230802,102300,447881120,2065,2065,2065,2065,4
20230802,102200,447872860,2055,2060,2065,2055,1505
20230802,102100,444775395,2065,2070,2070,2060,9920
20230802,102000,424324975,2065,2070,2070,2065,3418
20230802,101900,417265910,2070,2070,2070,2065,281
20230802,101800,416685595,2065,2065,2070,2065,811
20230802,101700,415006845,2070,2070,2070,2065,2616
20230802,101600,409604740,2065,2065,2070,2065,2830
20230802,101500,403758055,2065,2065,2065,2065,1543
20230802,101400,400571760,2065,2065,2065,2065,2810
20230802,101300,394769110,2065,2065,2065,2065,4
20230802,101200,394760850,2065,2065,2065,2065,3926
20230802,101100,386653660,2065,2065,2065,2065,2077
20230802,101000,382364655,2065,2065,2065,2060,1282
20230802,100900,379717350,2065,2060,2065,2060,183
20230802,100800,379340215,2060,2060,2060,2060,3000
20230802,100700,373160215,2060,2060,2060,2060,11
20230802,100600,373137555,2060,2055,2060,2055,553
20230802,100500,372000125,2060,2060,2065,2055,1764
20230802,100400,368366235,2060,2060,2060,2060,98
20230802,100300,368164355,2060,2060,2060,2060,2211
20230802,100200,363609695,2060,2060,2065,2060,10917
20230802,100100,341117300,2060,2060,2060,2055,1567
20230802,100000,337889385,2060,2060,2060,2060,918
20230802,095900,335998305,2065,2060,2065,2060,2054
20230802,095800,331766065,2065,2060,2065,2060,4515
20230802,095700,322465120,2060,2055,2060,2055,1004
20230802,095600,320401880,2060,2060,2060,2055,1022
20230802,095500,318296635,2060,2060,2060,2060,0
20230802,095400,318296635,2060,2060,2060,2060,5
20230802,095300,318286335,2060,2060,2060,2050,2503
20230802,095200,313141190,2060,2060,2060,2060,0
20230802,095100,313141190,2060,2060,2060,2060,6
20230802,095000,313128830,2060,2060,2060,2055,28
20230802,094900,313071165,2060,2055,2060,2050,1427
20230802,094800,310139205,2055,2060,2060,2055,429
20230802,094700,309257560,2060,2060,2065,2055,5111
20230802,094600,298744455,2065,2060,2065,2060,7808
20230802,094500,282627900,2060,2050,2060,2050,21965
20230802,094400,237518875,2050,2045,2050,2045,10
20230802,094300,237498405,2045,2045,2045,2045,150
20230802,094200,237191655,2045,2040,2045,2040,295
20230802,094100,236589750,2045,2050,2050,2045,360
20230802,094000,235853500,2050,2045,2050,2045,486
20230802,093900,234859595,2050,2050,2050,2050,0
20230802,093800,234859595,2050,2045,2050,2045,6221
20230802,093700,222110820,2045,2045,2045,2045,2930
20230802,093600,216118970,2045,2045,2045,2040,4308
20230802,093500,207309120,2050,2050,2050,2040,4167
20230802,093400,198780980,2045,2045,2045,2045,9601
20230802,093300,179146935,2050,2040,2050,2040,6206
20230802,093200,166470200,2045,2045,2045,2045,136
20230802,093100,166192080,2045,2045,2045,2040,169
20230802,093000,165846595,2040,2045,2045,2040,22
20230802,092900,165801660,2045,2045,2045,2045,0
20230802,092800,165801660,2045,2045,2045,2045,805
20230802,092700,164155435,2045,2040,2045,2040,6497
20230802,092600,150886525,2040,2045,2045,2035,14048
20230802,092500,122238180,2040,2040,2045,2040,5324
20230802,092400,111377215,2045,2045,2045,2040,167
20230802,092300,111036505,2045,2045,2045,2045,0
20230802,092200,111036505,2045,2050,2050,2045,402
20230802,092100,110214385,2050,2045,2050,2045,3057
20230802,092000,103962810,2045,2040,2045,2040,1965
20230802,091900,99953915,2040,2040,2045,2040,132
20230802,091800,99684630,2045,2050,2050,2045,171
20230802,091700,99334900,2045,2045,2045,2045,2576
20230802,091600,94066980,2040,2040,2040,2040,1280
20230802,091500,91455780,2040,2040,2040,2035,179
20230802,091400,91090640,2040,2040,2045,2040,2405
20230802,091300,86184435,2045,2045,2045,2045,1444
20230802,091200,83231455,2045,2045,2050,2045,3395
20230802,091100,76288110,2050,2050,2055,2050,561
20230802,091000,75138020,2050,2055,2055,2050,8386
20230802,090900,57909300,2050,2050,2055,2050,3760
20230802,090800,50201230,2050,2045,2050,2040,2929
20230802,090700,44209040,2045,2040,2045,2035,8685
20230802,090600,26502620,2040,2030,2040,2030,2309
20230802,090500,21803235,2030,2035,2035,2030,1951
20230802,090400,17833950,2040,2035,2040,2035,406
20230802,090300,17007710,2040,2035,2040,2035,439
20230802,090200,16112525,2040,2035,2040,2030,1200
20230802,090100,13670685,2035,2035,2040,2030,1886
20230802,090000,9828680,2030,2030,2030,2030,3676