stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,9379079090,2975,2975,2975,2975,19595
20230802,185700,9379079090,2975,2975,2975,2975,0
20230802,185600,9379079090,2975,2975,2975,2975,0
20230802,185500,9379079090,2975,2975,2975,2975,0
20230802,185400,9379079090,2975,2975,2975,2975,0
20230802,185300,9379079090,2975,2975,2975,2975,0
20230802,185200,9379079090,2975,2975,2975,2975,0
20230802,185100,9379079090,2975,2975,2975,2975,0
20230802,185000,9379079090,2975,2975,2975,2975,0
20230802,184900,9379079090,2975,2975,2975,2975,0
20230802,184800,9379079090,2975,2975,2975,2975,0
20230802,184700,9379079090,2975,2975,2975,2975,0
20230802,184600,9379079090,2975,2975,2975,2975,0
20230802,184500,9379079090,2975,2975,2975,2975,0
20230802,184400,9379079090,2975,2975,2975,2975,0
20230802,184300,9379079090,2975,2975,2975,2975,0
20230802,184200,9379079090,2975,2975,2975,2975,0
20230802,184100,9379079090,2975,2975,2975,2975,0
20230802,184000,9379079090,2975,2975,2975,2975,0
20230802,183900,9379079090,2975,2975,2975,2975,0
20230802,183800,9379079090,2975,2975,2975,2975,0
20230802,183700,9379079090,2975,2975,2975,2975,0
20230802,183600,9379079090,2975,2975,2975,2975,0
20230802,183500,9379079090,2975,2975,2975,2975,0
20230802,183400,9379079090,2975,2975,2975,2975,0
20230802,183300,9379079090,2975,2975,2975,2975,0
20230802,183200,9379079090,2975,2975,2975,2975,0
20230802,183100,9379079090,2975,2975,2975,2975,0
20230802,183000,9379079090,2975,2975,2975,2975,0
20230802,182900,9379079090,2975,2975,2975,2975,0
20230802,182800,9379079090,2975,2975,2975,2975,19595
20230802,182700,9379079090,2975,2975,2975,2975,0
20230802,182600,9379079090,2975,2975,2975,2975,0
20230802,182500,9379079090,2975,2975,2975,2975,0
20230802,182400,9379079090,2975,2975,2975,2975,0
20230802,182300,9379079090,2975,2975,2975,2975,0
20230802,182200,9379079090,2975,2975,2975,2975,0
20230802,182100,9379079090,2975,2975,2975,2975,0
20230802,182000,9379079090,2975,2975,2975,2975,0
20230802,181900,9379079090,2975,2975,2975,2975,0
20230802,181800,9379079090,2975,2975,2975,2975,0
20230802,181700,9379079090,2975,2975,2975,2975,0
20230802,181600,9379079090,2975,2975,2975,2975,0
20230802,181500,9379079090,2975,2975,2975,2975,0
20230802,181400,9379079090,2975,2975,2975,2975,0
20230802,181300,9379079090,2975,2975,2975,2975,0
20230802,181200,9379079090,2975,2975,2975,2975,0
20230802,181100,9379079090,2975,2975,2975,2975,0
20230802,181000,9379079090,2975,2975,2975,2975,0
20230802,180900,9379079090,2975,2975,2975,2975,0
20230802,180800,9379079090,2975,2975,2975,2975,0
20230802,180700,9379079090,2975,2975,2975,2975,0
20230802,180600,9379079090,2975,2975,2975,2975,0
20230802,180500,9379079090,2975,2975,2975,2975,0
20230802,180400,9379079090,2975,2975,2975,2975,0
20230802,180300,9379079090,2975,2975,2975,2975,0
20230802,180200,9379079090,2975,2975,2975,2975,0
20230802,180100,9379079090,2975,2975,2975,2975,0
20230802,180000,9379079090,2975,2975,2975,2975,0
20230802,175900,9379079090,2975,2975,2975,2975,0
20230802,175800,9379079090,2975,2975,2975,2975,19595
20230802,175700,9379079090,2975,2975,2975,2975,0
20230802,175600,9379079090,2975,2975,2975,2975,0
20230802,175500,9379079090,2975,2975,2975,2975,0
20230802,175400,9379079090,2975,2975,2975,2975,0
20230802,175300,9379079090,2975,2975,2975,2975,0
20230802,175200,9379079090,2975,2975,2975,2975,0
20230802,175100,9379079090,2975,2975,2975,2975,0
20230802,175000,9379079090,2975,2975,2975,2975,0
20230802,174900,9379079090,2975,2975,2975,2975,0
20230802,174800,9379079090,2975,2975,2975,2975,0
20230802,174700,9379079090,2975,2975,2975,2975,0
20230802,174600,9379079090,2975,2975,2975,2975,0
20230802,174500,9379079090,2975,2975,2975,2975,0
20230802,174400,9379079090,2975,2975,2975,2975,0
20230802,174300,9379079090,2975,2975,2975,2975,0
20230802,174200,9379079090,2975,2975,2975,2975,0
20230802,174100,9379079090,2975,2975,2975,2975,0
20230802,174000,9379079090,2975,2975,2975,2975,0
20230802,173900,9379079090,2975,2975,2975,2975,0
20230802,173800,9379079090,2975,2975,2975,2975,0
20230802,173700,9379079090,2975,2975,2975,2975,0
20230802,173600,9379079090,2975,2975,2975,2975,0
20230802,173500,9379079090,2975,2975,2975,2975,0
20230802,173400,9379079090,2975,2975,2975,2975,0
20230802,173300,9379079090,2975,2975,2975,2975,0
20230802,173200,9379079090,2975,2975,2975,2975,0
20230802,173100,9379079090,2975,2975,2975,2975,0
20230802,173000,9379079090,2975,2975,2975,2975,0
20230802,172900,9379079090,2975,2975,2975,2975,0
20230802,172800,9379079090,2975,2975,2975,2975,19595
20230802,172700,9379079090,2975,2975,2975,2975,0
20230802,172600,9379079090,2975,2975,2975,2975,0
20230802,172500,9379079090,2975,2975,2975,2975,0
20230802,172400,9379079090,2975,2975,2975,2975,0
20230802,172300,9379079090,2975,2975,2975,2975,0
20230802,172200,9379079090,2975,2975,2975,2975,0
20230802,172100,9379079090,2975,2975,2975,2975,0
20230802,172000,9379079090,2975,2975,2975,2975,0
20230802,171900,9379079090,2975,2975,2975,2975,0
20230802,171800,9379079090,2975,2975,2975,2975,0
20230802,171700,9379079090,2975,2975,2975,2975,0
20230802,171600,9379079090,2975,2975,2975,2975,0
20230802,171500,9379079090,2975,2975,2975,2975,0
20230802,171400,9379079090,2975,2975,2975,2975,0
20230802,171300,9379079090,2975,2975,2975,2975,0
20230802,171200,9379079090,2975,2975,2975,2975,0
20230802,171100,9379079090,2975,2975,2975,2975,0
20230802,171000,9379079090,2975,2975,2975,2975,0
20230802,170900,9379079090,2975,2975,2975,2975,0
20230802,170800,9379079090,2975,2975,2975,2975,0
20230802,170700,9379079090,2975,2975,2975,2975,0
20230802,170600,9379079090,2975,2975,2975,2975,0
20230802,170500,9379079090,2975,2975,2975,2975,0
20230802,170400,9379079090,2975,2975,2975,2975,0
20230802,170300,9379079090,2975,2975,2975,2975,0
20230802,170200,9379079090,2975,2975,2975,2975,0
20230802,170100,9379079090,2975,2975,2975,2975,0
20230802,170000,9379079090,2975,2975,2975,2975,0
20230802,165900,9379079090,2975,2975,2975,2975,0
20230802,165800,9379079090,2975,2975,2975,2975,19595
20230802,165700,9379079090,2975,2975,2975,2975,0
20230802,165600,9379079090,2975,2975,2975,2975,0
20230802,165500,9379079090,2975,2975,2975,2975,0
20230802,165400,9379079090,2975,2975,2975,2975,0
20230802,165300,9379079090,2975,2975,2975,2975,0
20230802,165200,9379079090,2975,2975,2975,2975,0
20230802,165100,9379079090,2975,2975,2975,2975,0
20230802,165000,9379079090,2975,2975,2975,2975,0
20230802,164900,9379079090,2975,2975,2975,2975,0
20230802,164800,9379079090,2975,2975,2975,2975,0
20230802,164700,9379079090,2975,2975,2975,2975,0
20230802,164600,9379079090,2975,2975,2975,2975,0
20230802,164500,9379079090,2975,2975,2975,2975,0
20230802,164400,9379079090,2975,2975,2975,2975,0
20230802,164300,9379079090,2975,2975,2975,2975,0
20230802,164200,9379079090,2975,2975,2975,2975,0
20230802,164100,9379079090,2975,2975,2975,2975,0
20230802,164000,9379079090,2975,2975,2975,2975,0
20230802,163900,9379079090,2975,2975,2975,2975,0
20230802,163800,9379079090,2975,2975,2975,2975,0
20230802,163700,9379079090,2975,2975,2975,2975,0
20230802,163600,9379079090,2975,2975,2975,2975,0
20230802,163500,9379079090,2975,2975,2975,2975,0
20230802,163400,9379079090,2975,2975,2975,2975,0
20230802,163300,9379079090,2975,2975,2975,2975,0
20230802,163200,9379079090,2975,2975,2975,2975,0
20230802,163100,9379079090,2975,2975,2975,2975,0
20230802,163000,9379079090,2975,2975,2975,2975,0
20230802,162900,9379079090,2975,2975,2975,2975,0
20230802,162800,9379079090,2975,2975,2975,2975,19595
20230802,162700,9379079090,2975,2975,2975,2975,0
20230802,162600,9379079090,2975,2975,2975,2975,0
20230802,162500,9379079090,2975,2975,2975,2975,0
20230802,162400,9379079090,2975,2975,2975,2975,0
20230802,162300,9379079090,2975,2975,2975,2975,0
20230802,162200,9379079090,2975,2975,2975,2975,0
20230802,162100,9379079090,2975,2975,2975,2975,0
20230802,162000,9379079090,2975,2975,2975,2975,0
20230802,161900,9379079090,2975,2975,2975,2975,0
20230802,161800,9379079090,2975,2975,2975,2975,0
20230802,161700,9379079090,2975,2975,2975,2975,0
20230802,161600,9379079090,2975,2975,2975,2975,0
20230802,161500,9379079090,2975,2975,2975,2975,0
20230802,161400,9379079090,2975,2975,2975,2975,0
20230802,161300,9379079090,2975,2975,2975,2975,0
20230802,161200,9379079090,2975,2975,2975,2975,0
20230802,161100,9379079090,2975,2975,2975,2975,0
20230802,161000,9379079090,2975,2975,2975,2975,0
20230802,160900,9379079090,2975,2975,2975,2975,0
20230802,160800,9379079090,2975,2975,2975,2975,0
20230802,160700,9379079090,2975,2975,2975,2975,0
20230802,160600,9379079090,2975,2975,2975,2975,0
20230802,160500,9379079090,2975,2975,2975,2975,0
20230802,160400,9379079090,2975,2975,2975,2975,0
20230802,160300,9379079090,2975,2975,2975,2975,0
20230802,160200,9379079090,2975,2975,2975,2975,0
20230802,160100,9379079090,2975,2975,2975,2975,0
20230802,160000,9379079090,2975,2975,2975,2975,0
20230802,155900,9379079090,2975,2975,2975,2975,0
20230802,155800,9379079090,2975,2975,2975,2975,19595
20230802,155700,9379079090,2975,2975,2975,2975,0
20230802,155600,9379079090,2975,2975,2975,2975,0
20230802,155500,9379079090,2975,2975,2975,2975,0
20230802,155400,9379079090,2975,2975,2975,2975,0
20230802,155300,9379079090,2975,2975,2975,2975,0
20230802,155200,9379079090,2975,2975,2975,2975,0
20230802,155100,9379079090,2975,2975,2975,2975,0
20230802,155000,9379079090,2975,2975,2975,2975,0
20230802,154900,9379079090,2975,2975,2975,2975,0
20230802,154800,9379079090,2975,2975,2975,2975,0
20230802,154700,9379079090,2975,2975,2975,2975,0
20230802,154600,9379079090,2975,2975,2975,2975,0
20230802,154500,9379079090,2975,2975,2975,2975,0
20230802,154400,9379079090,2975,2975,2975,2975,0
20230802,154300,9379079090,2975,2975,2975,2975,0
20230802,154200,9379079090,2975,2975,2975,2975,0
20230802,154100,9379079090,2975,2975,2975,2975,0
20230802,154000,9379079090,2975,2975,2975,2975,0
20230802,153900,9379079090,2975,2975,2975,2975,0
20230802,153800,9379079090,2975,2975,2975,2975,0
20230802,153700,9379079090,2975,2975,2975,2975,0
20230802,153600,9379079090,2975,2975,2975,2975,0
20230802,153500,9379079090,2975,2975,2975,2975,0
20230802,153400,9379079090,2975,2975,2975,2975,0
20230802,153300,9379079090,2975,2975,2975,2975,0
20230802,153200,9379079090,2975,2975,2975,2975,0
20230802,153100,9379079090,2975,2975,2975,2975,0
20230802,153000,9379079090,2975,2975,2975,2975,19595
20230802,152900,9320783965,3000,3000,3000,3000,0
20230802,152800,9320783965,3000,3000,3000,3000,0
20230802,152700,9320783965,3000,3000,3000,3000,0
20230802,152600,9320783965,3000,3000,3000,3000,0
20230802,152500,9320783965,3000,3000,3000,3000,0
20230802,152400,9320783965,3000,3000,3000,3000,0
20230802,152300,9320783965,3000,3000,3000,3000,0
20230802,152200,9320783965,3000,3000,3000,3000,0
20230802,152100,9320783965,3000,3000,3000,3000,0
20230802,152000,9320783965,3000,3000,3000,3000,0
20230802,151900,9320783965,3000,2990,3000,2990,8520
20230802,151800,9295224365,2980,2980,2985,2975,5415
20230802,151700,9279086360,2985,2980,2985,2975,9763
20230802,151600,9249992625,2980,2990,2990,2980,21247
20230802,151500,9186637905,2990,3005,3005,2990,22250
20230802,151400,9120030480,3005,3010,3010,3000,107
20230802,151300,9119709220,3010,3000,3010,3000,993
20230802,151200,9116730120,3000,3000,3000,2995,9020
20230802,151100,9089707935,3000,3010,3010,3000,13371
20230802,151000,9049545075,3010,3010,3010,3005,3497
20230802,150900,9039021585,3010,3010,3010,3000,6578
20230802,150800,9019226135,3010,3005,3010,3005,10672
20230802,150700,8987138790,3005,3005,3010,3005,417
20230802,150600,8985885050,3000,2995,3000,2995,11200
20230802,150500,8952287735,2995,3000,3000,2995,2498
20230802,150400,8944796975,3000,3000,3000,3000,3605
20230802,150300,8933981975,3000,3010,3010,3000,2744
20230802,150200,8925730030,3005,3005,3015,3000,7648
20230802,150100,8902730255,3010,3005,3010,3005,2488
20230802,150000,8895246375,3005,3000,3005,3000,2280
20230802,145900,8888404350,3000,3000,3000,3000,1000
20230802,145800,8885404350,3005,3005,3005,3000,5107
20230802,145700,8870076785,3000,3005,3005,3000,1905
20230802,145600,8864354275,2990,2990,2990,2990,946
20230802,145500,8861525735,2990,3010,3010,2990,5359
20230802,145400,8845467250,2990,2995,3005,2990,5035
20230802,145300,8830362570,2995,3000,3000,2995,7839
20230802,145200,8806871565,3000,2985,3000,2985,2800
20230802,145100,8798488565,2985,2995,2995,2985,4771
20230802,145000,8784221810,3000,2990,3000,2990,292
20230802,144900,8783345910,2990,2995,2995,2990,2629
20230802,144800,8775484560,2995,2985,3015,2985,13261
20230802,144700,8735809270,2990,3010,3015,2990,16564
20230802,144600,8686171990,3010,3010,3010,3010,413
20230802,144500,8684928860,3010,3010,3010,3010,95
20230802,144400,8684642910,3025,3020,3025,3020,2000
20230802,144300,8678596280,2995,2995,3000,2995,539
20230802,144200,8676981775,2995,3015,3015,2995,16654
20230802,144100,8626986575,3025,3015,3025,3005,5998
20230802,144000,8608861335,3015,3020,3020,3015,856
20230802,143900,8606278665,3020,3020,3020,3020,1776
20230802,143800,8600915145,3020,3010,3020,3010,1898
20230802,143700,8595198890,3000,3000,3000,3000,0
20230802,143600,8595198890,3000,3000,3000,3000,3500
20230802,143500,8584698890,3000,3000,3000,3000,100
20230802,143400,8584398890,3000,3000,3005,3000,2172
20230802,143300,8577882885,3005,2995,3005,2995,2646
20230802,143200,8569942890,2995,3000,3000,2995,4757
20230802,143100,8555686730,3005,3000,3005,3000,18
20230802,143000,8555632650,3000,3000,3000,3000,921
20230802,142900,8552869650,3000,3000,3000,3000,279
20230802,142800,8552032650,3000,3000,3000,3000,382
20230802,142700,8550886650,3000,2995,3000,2995,4705
20230802,142600,8536771995,2995,2995,2995,2995,10
20230802,142500,8536742045,3000,2990,3000,2985,6013
20230802,142400,8518745810,3000,2995,3000,2995,3825
20230802,142300,8507289360,2990,2995,2995,2990,784
20230802,142200,8504944575,2995,2995,3000,2995,394
20230802,142100,8503764495,2990,3000,3000,2990,3346
20230802,142000,8493759275,2990,2990,3000,2990,532
20230802,141900,8492168375,2990,2990,2995,2990,4043
20230802,141800,8480079110,2995,2995,2995,2990,3852
20230802,141700,8468555265,2995,2995,3000,2995,2936
20230802,141600,8459761890,3000,3010,3010,2995,3925
20230802,141500,8447983745,3010,3015,3015,3010,677
20230802,141400,8445942975,3035,3010,3035,3005,6577
20230802,141300,8426064230,3010,3010,3010,3010,30
20230802,141200,8425973930,3015,3010,3015,3000,2881
20230802,141100,8417324265,3005,3005,3005,3005,256
20230802,141000,8416554985,3005,3010,3010,3000,4859
20230802,140900,8401960585,3010,3025,3025,3010,357
20230802,140800,8400885970,3025,3025,3025,3025,234
20230802,140700,8400178120,3025,3015,3025,3005,8099
20230802,140600,8375758275,3015,3020,3025,3015,936
20230802,140500,8372934030,3025,3020,3025,3020,1507
20230802,140400,8368382885,3020,3020,3020,3020,912
20230802,140300,8365628645,3020,3025,3030,3020,7624
20230802,140200,8342577365,3035,3035,3035,3035,189
20230802,140100,8342003750,3025,3025,3025,3025,0
20230802,140000,8342003750,3025,3025,3025,3025,0
20230802,135900,8342003750,3025,3030,3030,3025,2434
20230802,135800,8334639875,3025,3035,3035,3025,3267
20230802,135700,8324752190,3035,3035,3040,3035,4682
20230802,135600,8310541750,3035,3040,3045,3035,1605
20230802,135500,8305662530,3035,3045,3045,3020,3453
20230802,135400,8295195695,3045,3045,3045,3040,8857
20230802,135300,8268227455,3045,3040,3045,3030,4061
20230802,135200,8255886395,3035,3025,3040,3025,6173
20230802,135100,8237157140,3025,3020,3035,3020,5933
20230802,135000,8219216680,3010,3010,3015,3010,1284
20230802,134900,8215349335,3005,3010,3010,3000,1497
20230802,134800,8210848375,3005,3000,3005,2995,8237
20230802,134700,8186137245,3000,2995,3000,2995,303
20230802,134600,8185228285,3000,2995,3000,2995,1462
20230802,134500,8180849585,2995,2995,2995,2990,1109
20230802,134400,8177530630,2995,2990,3000,2990,3254
20230802,134300,8167784900,2990,3000,3000,2990,1646
20230802,134200,8162847570,2995,3000,3000,2995,6875
20230802,134100,8142256820,2990,3000,3000,2990,10306
20230802,134000,8111400860,3000,3010,3010,3000,2917
20230802,133900,8102647600,3010,3010,3010,3010,258
20230802,133800,8101871020,3010,3000,3010,2995,636
20230802,133700,8099961325,2995,3000,3000,2995,4573
20230802,133600,8086265170,2990,3000,3000,2990,684
20230802,133500,8084217810,3000,3000,3000,2985,5421
20230802,133400,8068022805,2990,2995,2995,2990,7691
20230802,133300,8044990215,2990,3000,3005,2980,23497
20230802,133200,7974674745,3005,3005,3005,3000,2963
20230802,133100,7965770935,3010,3015,3015,3010,1122
20230802,133000,7962393655,3005,3010,3015,3005,5304
20230802,132900,7946424815,3015,3000,3015,3000,1406
20230802,132800,7942206255,3000,2995,3000,2995,3446
20230802,132700,7931875630,2995,3000,3000,2990,8934
20230802,132600,7905098710,3020,2995,3020,2990,2655
20230802,132500,7897140845,2990,2990,2990,2990,134
20230802,132400,7896740185,2985,2985,2990,2985,1340
20230802,132300,7892739285,2985,2995,2995,2985,10359
20230802,132200,7861782740,2995,2990,2995,2990,363
20230802,132100,7860695620,2990,2995,3000,2985,4188
20230802,132000,7848153255,2995,3000,3000,2995,5368
20230802,131900,7832063795,3000,2995,3000,2995,1326
20230802,131800,7828085925,2995,3000,3000,2995,1125
20230802,131700,7824716005,3000,3000,3000,3000,1000
20230802,131600,7821716005,3010,2985,3015,2985,6490
20230802,131500,7802248085,2980,2980,2980,2970,13287
20230802,131400,7762671810,3005,2975,3005,2975,12300
20230802,131300,7725942795,2975,2975,2980,2975,1649
20230802,131200,7721036970,2970,2975,2980,2970,1940
20230802,131100,7715259020,2975,2970,2975,2970,4568
20230802,131000,7701690720,2970,2970,2975,2960,22322
20230802,130900,7635449110,2970,2975,2975,2970,2802
20230802,130800,7627116505,2980,2985,2985,2980,161
20230802,130700,7626636025,2985,2985,2985,2975,2169
20230802,130600,7620161860,2985,2970,2985,2970,1463
20230802,130500,7615809260,2970,2970,2975,2970,4725
20230802,130400,7601771345,2970,2975,2975,2970,3082
20230802,130300,7592615885,2975,2965,2980,2965,11077
20230802,130200,7559759140,2965,2970,2975,2965,16717
20230802,130100,7510172855,2970,2985,2985,2965,23357
20230802,130000,7440744965,2985,2995,2995,2980,7796
20230802,125900,7417445180,2995,2985,2995,2985,5154
20230802,125800,7402050965,2985,2975,2985,2975,15757
20230802,125700,7355101960,2970,2985,2985,2970,26889
20230802,125600,7275128995,2980,2995,2995,2980,20132
20230802,125500,7215038675,2990,3000,3005,2990,5843
20230802,125400,7197546600,3005,2990,3005,2990,343
20230802,125300,7196518460,3005,2995,3005,2985,9303
20230802,125200,7168635480,2985,2990,3000,2980,16767
20230802,125100,7118525610,3000,3000,3000,2985,687
20230802,125000,7116472665,3000,2990,3005,2975,8739
20230802,124900,7090403005,2990,2990,2990,2980,2294
20230802,124800,7083545235,2975,2990,2990,2975,17898
20230802,124700,7030131030,2995,3005,3005,2990,17966
20230802,124600,6976279510,3005,3015,3015,3005,9831
20230802,124500,6946731445,3015,3005,3015,3005,1297
20230802,124400,6942824740,3020,3025,3025,3010,9294
20230802,124300,6914820770,3020,3025,3025,3020,973
20230802,124200,6911880000,3020,3015,3020,3015,10102
20230802,124100,6881372285,3015,3010,3015,3010,574
20230802,124000,6879644540,3005,3005,3010,3005,3646
20230802,123900,6868682600,3005,3010,3010,3000,6310
20230802,123800,6849722220,3010,3000,3010,3000,3615
20230802,123700,6838859265,3005,2995,3005,2995,1102
20230802,123600,6835554840,2995,3000,3000,2995,9287
20230802,123500,6807695345,3000,3000,3010,3000,7069
20230802,123400,6786484840,3005,3020,3025,3005,16576
20230802,123300,6736594580,3025,3025,3030,3020,13889
20230802,123200,6694629855,3025,3005,3025,3005,6877
20230802,123100,6673907465,3010,3010,3010,3000,1376
20230802,123000,6669775200,3005,3000,3010,3000,7857
20230802,122900,6646173725,3000,3000,3005,2985,18860
20230802,122800,6589579335,2980,3005,3005,2980,61315
20230802,122700,6405826910,3005,3005,3010,3005,22568
20230802,122600,6338002655,3005,3025,3025,3005,29915
20230802,122500,6247820645,3025,3025,3025,3025,2587
20230802,122400,6239994970,3025,3025,3025,3025,211
20230802,122300,6239356695,3025,3025,3025,3025,5239
20230802,122200,6223508720,3025,3025,3025,3025,1180
20230802,122100,6219939220,3025,3030,3030,3020,384
20230802,122000,6218777665,3020,3025,3025,3020,3544
20230802,121900,6208065790,3030,3025,3030,3025,1571
20230802,121800,6203313490,3030,3035,3035,3020,8379
20230802,121700,6177981795,3040,3035,3040,3035,1569
20230802,121600,6173214855,3035,3035,3035,3035,970
20230802,121500,6170270905,3030,3020,3030,3015,2163
20230802,121400,6163736240,3030,3015,3030,3015,5240
20230802,121300,6147933335,3015,3045,3045,3015,26247
20230802,121200,6068599365,3045,3040,3045,3030,10502
20230802,121100,6036767680,3040,3035,3040,3030,15205
20230802,121000,5990647660,3035,3035,3035,3035,2688
20230802,120900,5982489580,3035,3035,3040,3035,1751
20230802,120800,5977171815,3035,3040,3040,3030,3740
20230802,120700,5965832750,3040,3040,3040,3040,3
20230802,120600,5965823630,3035,3030,3035,3025,783
20230802,120500,5963447620,3025,3035,3040,3025,18437
20230802,120400,5907586070,3035,3045,3045,3035,6218
20230802,120300,5888686740,3045,3045,3045,3045,7819
20230802,120200,5864877885,3050,3045,3050,3045,83
20230802,120100,5864624740,3050,3060,3060,3050,8150
20230802,120000,5839752075,3060,3060,3065,3055,8290
20230802,115900,5814345325,3055,3070,3080,3055,10305
20230802,115800,5782720875,3075,3060,3075,3060,385
20230802,115700,5781539395,3060,3055,3060,3055,819
20230802,115600,5779034420,3060,3060,3060,3060,16
20230802,115500,5778985460,3060,3055,3060,3050,911
20230802,115400,5776202480,3055,3055,3055,3055,1089
20230802,115300,5772875585,3055,3050,3060,3045,9514
20230802,115200,5743861140,3045,3045,3050,3045,983
20230802,115100,5740866400,3045,3050,3050,3045,810
20230802,115000,5738398400,3045,3045,3050,3045,1182
20230802,114900,5734795885,3045,3050,3050,3045,2651
20230802,114800,5726711495,3045,3050,3050,3045,116
20230802,114700,5726357700,3050,3050,3050,3045,1298
20230802,114600,5722404075,3050,3055,3055,3045,321
20230802,114500,5721423770,3060,3050,3060,3045,247
20230802,114400,5720669445,3055,3055,3055,3045,2366
20230802,114300,5713449900,3055,3055,3055,3055,180
20230802,114200,5712900000,3055,3050,3055,3050,76
20230802,114100,5712668155,3050,3045,3050,3040,3819
20230802,114000,5701039835,3045,3055,3060,3040,9151
20230802,113900,5673138815,3060,3060,3060,3060,895
20230802,113800,5670400115,3060,3055,3065,3055,1313
20230802,113700,5666383305,3055,3055,3060,3055,1435
20230802,113600,5661996880,3060,3070,3070,3055,5567
20230802,113500,5644940355,3070,3070,3070,3065,605
20230802,113400,5643083145,3070,3070,3075,3070,3568
20230802,113300,5632128610,3070,3070,3070,3065,630
20230802,113200,5630196535,3070,3065,3070,3060,1832
20230802,113100,5624581185,3070,3060,3070,3060,1618
20230802,113000,5619619435,3060,3055,3060,3050,202
20230802,112900,5619001580,3060,3050,3060,3050,2094
20230802,112800,5612594290,3050,3055,3055,3045,938
20230802,112700,5609733795,3050,3060,3060,3045,22703
20230802,112600,5540387510,3055,3055,3055,3050,1794
20230802,112500,5534906845,3055,3050,3065,3050,2311
20230802,112400,5527845135,3055,3045,3055,3045,2271
20230802,112300,5520924260,3050,3060,3060,3050,6301
20230802,112200,5501679960,3070,3060,3080,3060,2328
20230802,112100,5494546165,3060,3055,3060,3045,7592
20230802,112000,5471371375,3050,3100,3100,3050,23831
20230802,111900,5398332330,3100,3080,3100,3075,8120
20230802,111800,5373305305,3080,3075,3080,3075,2921
20230802,111700,5364316860,3080,3080,3080,3070,1796
20230802,111600,5358798915,3070,3060,3080,3060,11795
20230802,111500,5322607990,3065,3065,3075,3065,10873
20230802,111400,5289233675,3060,3065,3065,3055,12418
20230802,111300,5251222075,3065,3085,3100,3065,5314
20230802,111200,5234868020,3095,3085,3105,3085,9970
20230802,111100,5204050580,3075,3070,3085,3065,20750
20230802,111000,5140252845,3070,3090,3090,3050,32513
20230802,110900,5040659980,3090,3110,3110,3090,59796
20230802,110800,4855227140,3110,3115,3115,3110,2717
20230802,110700,4846764535,3120,3115,3120,3115,4689
20230802,110600,4832158295,3115,3110,3115,3110,2141
20230802,110500,4825493210,3115,3120,3120,3110,8924
20230802,110400,4797688600,3125,3125,3125,3120,1977
20230802,110300,4791511225,3125,3125,3125,3120,820
20230802,110200,4788950860,3125,3105,3125,3105,9833
20230802,110100,4758375350,3115,3110,3115,3105,19951
20230802,110000,4696328485,3110,3105,3110,3105,17567
20230802,105900,4641776170,3110,3115,3115,3110,19130
20230802,105800,4582245140,3115,3125,3125,3115,27982
20230802,105700,4494964005,3125,3130,3130,3125,12081
20230802,105600,4457183030,3135,3130,3135,3130,1428
20230802,105500,4452713340,3140,3145,3145,3135,15763
20230802,105400,4403236970,3140,3145,3145,3140,317
20230802,105300,4402241440,3140,3145,3145,3140,1803
20230802,105200,4396571040,3145,3155,3155,3140,3002
20230802,105100,4387128040,3155,3140,3155,3140,935
20230802,105000,4384183750,3145,3145,3145,3135,1711
20230802,104900,4378816885,3145,3145,3150,3145,930
20230802,104800,4375887415,3135,3135,3140,3135,4086
20230802,104700,4363074725,3140,3135,3140,3135,573
20230802,104600,4361277505,3135,3145,3145,3135,209
20230802,104500,4360621270,3145,3135,3145,3135,474
20230802,104400,4359134190,3145,3130,3145,3130,483
20230802,104300,4357619865,3130,3135,3135,3130,5507
20230802,104200,4340380055,3130,3135,3135,3130,2823
20230802,104100,4331529990,3135,3140,3140,3135,1685
20230802,104000,4326239975,3140,3145,3145,3140,680
20230802,103900,4324103875,3145,3140,3150,3140,1860
20230802,103800,4318248715,3150,3140,3150,3140,1562
20230802,103700,4313343975,3135,3135,3135,3125,6135
20230802,103600,4294144605,3135,3140,3140,3135,6040
20230802,103500,4275200550,3140,3140,3140,3135,7069
20230802,103400,4253010890,3140,3140,3145,3140,4307
20230802,103300,4239486905,3140,3145,3145,3140,522
20230802,103200,4237845800,3150,3160,3160,3150,9499
20230802,103100,4207867120,3175,3155,3185,3155,2656
20230802,103000,4199460445,3155,3150,3155,3140,1838
20230802,102900,4193682860,3150,3145,3150,3140,3099
20230802,102800,4183931700,3145,3145,3145,3145,1007
20230802,102700,4180764685,3145,3150,3150,3140,2147
20230802,102600,4174022680,3150,3150,3155,3145,2144
20230802,102500,4167261675,3150,3130,3150,3120,10701
20230802,102400,4133712180,3130,3130,3135,3120,11188
20230802,102300,4098714820,3135,3145,3150,3130,9016
20230802,102200,4070423885,3150,3130,3150,3125,15036
20230802,102100,4023286245,3135,3145,3145,3135,4831
20230802,102000,4008123175,3145,3150,3150,3145,1885
20230802,101900,4002194580,3150,3155,3155,3150,1245
20230802,101800,3998272705,3155,3160,3160,3150,12041
20230802,101700,3960241685,3160,3145,3160,3145,8139
20230802,101600,3934591830,3145,3155,3155,3140,19748
20230802,101500,3872393220,3155,3165,3165,3155,6049
20230802,101400,3853269490,3165,3165,3170,3165,473
20230802,101300,3851770675,3170,3160,3170,3160,1673
20230802,101200,3846481490,3160,3160,3175,3160,7743
20230802,101100,3822006960,3160,3165,3165,3160,3852
20230802,101000,3809818420,3165,3165,3170,3160,9766
20230802,100900,3778916500,3170,3160,3170,3160,4178
20230802,100800,3765682720,3160,3160,3165,3160,1244
20230802,100700,3761751425,3160,3165,3165,3160,721
20230802,100600,3759471760,3160,3170,3170,3160,750
20230802,100500,3757094320,3155,3165,3165,3150,11296
20230802,100400,3721424365,3165,3170,3170,3165,7341
20230802,100300,3698185985,3170,3170,3170,3150,17077
20230802,100200,3644168845,3170,3180,3180,3170,2984
20230802,100100,3634691795,3180,3180,3185,3180,4421
20230802,100000,3620632015,3180,3170,3185,3155,14476
20230802,095900,3574806650,3170,3145,3170,3135,72012
20230802,095800,3348389455,3130,3165,3165,3130,51779
20230802,095700,3185159155,3160,3165,3170,3160,4902
20230802,095600,3169662365,3160,3180,3180,3155,20765
20230802,095500,3103903365,3190,3200,3200,3170,38460
20230802,095400,2981305985,3200,3205,3205,3200,7827
20230802,095300,2956247830,3205,3215,3215,3205,1560
20230802,095200,2951247810,3215,3190,3215,3190,2198
20230802,095100,2944231145,3190,3195,3195,3185,3978
20230802,095000,2931540950,3195,3190,3195,3185,3147
20230802,094900,2921500485,3190,3195,3205,3190,3572
20230802,094800,2910101595,3195,3195,3205,3195,7093
20230802,094700,2887420020,3195,3185,3200,3185,14048
20230802,094600,2842592160,3185,3195,3195,3185,23015
20230802,094500,2769198535,3195,3210,3210,3195,9176
20230802,094400,2739820565,3210,3220,3240,3205,7060
20230802,094300,2717149475,3225,3200,3250,3190,22475
20230802,094200,2645219825,3200,3210,3215,3200,4104
20230802,094100,2632068875,3215,3195,3230,3190,11729
20230802,094000,2594420480,3195,3215,3215,3185,68958
20230802,093900,2373959160,3215,3235,3240,3215,22687
20230802,093800,2300724355,3235,3235,3240,3235,5001
20230802,093700,2284541610,3240,3250,3250,3235,9505
20230802,093600,2253746655,3240,3250,3255,3240,3799
20230802,093500,2241421710,3250,3240,3250,3240,6062
20230802,093400,2221724900,3240,3235,3245,3235,7922
20230802,093300,2196070410,3235,3245,3245,3235,12161
20230802,093200,2156680360,3245,3255,3255,3240,22462
20230802,093100,2083730700,3260,3255,3260,3255,5907
20230802,093000,2064502980,3255,3260,3260,3255,7304
20230802,092900,2040722495,3265,3260,3265,3260,3304
20230802,092800,2029950855,3265,3270,3275,3265,6563
20230802,092700,2008513535,3270,3270,3275,3270,9186
20230802,092600,1978462230,3275,3270,3280,3265,2541
20230802,092500,1970157145,3280,3250,3280,3250,5949
20230802,092400,1950753670,3250,3250,3270,3235,27207
20230802,092300,1862448425,3245,3280,3280,3245,21880
20230802,092200,1791016180,3280,3290,3290,3280,5952
20230802,092100,1771473310,3290,3295,3300,3290,12846
20230802,092000,1729202425,3295,3305,3305,3290,15653
20230802,091900,1677587305,3300,3310,3315,3300,27231
20230802,091800,1587688655,3310,3320,3320,3310,1439
20230802,091700,1582924705,3320,3315,3330,3305,8162
20230802,091600,1555847510,3325,3310,3325,3300,4986
20230802,091500,1539338960,3310,3310,3320,3300,22278
20230802,091400,1465564395,3320,3345,3345,3310,19868
20230802,091300,1399310725,3345,3355,3365,3340,12109
20230802,091200,1358757830,3355,3335,3365,3335,15777
20230802,091100,1305925195,3335,3310,3345,3310,37071
20230802,091000,1182507995,3305,3345,3355,3290,19779
20230802,090900,1117026310,3355,3365,3375,3340,50415
20230802,090800,947704120,3370,3335,3375,3320,34175
20230802,090700,833095145,3335,3280,3340,3260,8847
20230802,090600,803924035,3275,3245,3275,3240,14606
20230802,090500,756380700,3245,3255,3260,3245,15316
20230802,090400,706600520,3255,3265,3270,3250,45021
20230802,090300,559994430,3265,3265,3270,3255,12732
20230802,090200,518476320,3260,3260,3275,3260,24040
20230802,090100,440038460,3280,3300,3305,3260,87042
20230802,090000,154276930,3300,3280,3305,3275,46890