stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204700,10027947755,4190,4190,4190,4190,23348
20230802,204600,10027947755,4190,4190,4190,4190,0
20230802,204500,10027947755,4190,4190,4190,4190,0
20230802,204400,10027947755,4190,4190,4190,4190,0
20230802,204300,10027947755,4190,4190,4190,4190,0
20230802,204200,10027947755,4190,4190,4190,4190,0
20230802,204100,10027947755,4190,4190,4190,4190,0
20230802,204000,10027947755,4190,4190,4190,4190,0
20230802,203900,10027947755,4190,4190,4190,4190,0
20230802,203800,10027947755,4190,4190,4190,4190,0
20230802,203700,10027947755,4190,4190,4190,4190,0
20230802,203600,10027947755,4190,4190,4190,4190,0
20230802,203500,10027947755,4190,4190,4190,4190,0
20230802,203400,10027947755,4190,4190,4190,4190,0
20230802,203300,10027947755,4190,4190,4190,4190,0
20230802,203200,10027947755,4190,4190,4190,4190,0
20230802,203100,10027947755,4190,4190,4190,4190,0
20230802,203000,10027947755,4190,4190,4190,4190,0
20230802,202900,10027947755,4190,4190,4190,4190,0
20230802,202800,10027947755,4190,4190,4190,4190,0
20230802,202700,10027947755,4190,4190,4190,4190,0
20230802,202600,10027947755,4190,4190,4190,4190,0
20230802,202500,10027947755,4190,4190,4190,4190,0
20230802,202400,10027947755,4190,4190,4190,4190,0
20230802,202300,10027947755,4190,4190,4190,4190,0
20230802,202200,10027947755,4190,4190,4190,4190,0
20230802,202100,10027947755,4190,4190,4190,4190,0
20230802,202000,10027947755,4190,4190,4190,4190,0
20230802,201900,10027947755,4190,4190,4190,4190,0
20230802,201800,10027947755,4190,4190,4190,4190,0
20230802,201700,10027947755,4190,4190,4190,4190,23348
20230802,201600,10027947755,4190,4190,4190,4190,0
20230802,201500,10027947755,4190,4190,4190,4190,0
20230802,201400,10027947755,4190,4190,4190,4190,0
20230802,201300,10027947755,4190,4190,4190,4190,0
20230802,201200,10027947755,4190,4190,4190,4190,0
20230802,201100,10027947755,4190,4190,4190,4190,0
20230802,201000,10027947755,4190,4190,4190,4190,0
20230802,200900,10027947755,4190,4190,4190,4190,0
20230802,200800,10027947755,4190,4190,4190,4190,0
20230802,200700,10027947755,4190,4190,4190,4190,0
20230802,200600,10027947755,4190,4190,4190,4190,0
20230802,200500,10027947755,4190,4190,4190,4190,0
20230802,200400,10027947755,4190,4190,4190,4190,0
20230802,200300,10027947755,4190,4190,4190,4190,0
20230802,200200,10027947755,4190,4190,4190,4190,0
20230802,200100,10027947755,4190,4190,4190,4190,0
20230802,200000,10027947755,4190,4190,4190,4190,0
20230802,195900,10027947755,4190,4190,4190,4190,0
20230802,195800,10027947755,4190,4190,4190,4190,0
20230802,195700,10027947755,4190,4190,4190,4190,0
20230802,195600,10027947755,4190,4190,4190,4190,0
20230802,195500,10027947755,4190,4190,4190,4190,0
20230802,195400,10027947755,4190,4190,4190,4190,0
20230802,195300,10027947755,4190,4190,4190,4190,0
20230802,195200,10027947755,4190,4190,4190,4190,0
20230802,195100,10027947755,4190,4190,4190,4190,0
20230802,195000,10027947755,4190,4190,4190,4190,0
20230802,194900,10027947755,4190,4190,4190,4190,0
20230802,194800,10027947755,4190,4190,4190,4190,0
20230802,194700,10027947755,4190,4190,4190,4190,23348
20230802,194600,10027947755,4190,4190,4190,4190,0
20230802,194500,10027947755,4190,4190,4190,4190,0
20230802,194400,10027947755,4190,4190,4190,4190,0
20230802,194300,10027947755,4190,4190,4190,4190,0
20230802,194200,10027947755,4190,4190,4190,4190,0
20230802,194100,10027947755,4190,4190,4190,4190,0
20230802,194000,10027947755,4190,4190,4190,4190,0
20230802,193900,10027947755,4190,4190,4190,4190,0
20230802,193800,10027947755,4190,4190,4190,4190,0
20230802,193700,10027947755,4190,4190,4190,4190,0
20230802,193600,10027947755,4190,4190,4190,4190,0
20230802,193500,10027947755,4190,4190,4190,4190,0
20230802,193400,10027947755,4190,4190,4190,4190,0
20230802,193300,10027947755,4190,4190,4190,4190,0
20230802,193200,10027947755,4190,4190,4190,4190,0
20230802,193100,10027947755,4190,4190,4190,4190,0
20230802,193000,10027947755,4190,4190,4190,4190,0
20230802,192900,10027947755,4190,4190,4190,4190,0
20230802,192800,10027947755,4190,4190,4190,4190,0
20230802,192700,10027947755,4190,4190,4190,4190,0
20230802,192600,10027947755,4190,4190,4190,4190,0
20230802,192500,10027947755,4190,4190,4190,4190,0
20230802,192400,10027947755,4190,4190,4190,4190,0
20230802,192300,10027947755,4190,4190,4190,4190,0
20230802,192200,10027947755,4190,4190,4190,4190,0
20230802,192100,10027947755,4190,4190,4190,4190,0
20230802,192000,10027947755,4190,4190,4190,4190,0
20230802,191900,10027947755,4190,4190,4190,4190,0
20230802,191800,10027947755,4190,4190,4190,4190,0
20230802,191700,10027947755,4190,4190,4190,4190,23348
20230802,191600,10027947755,4190,4190,4190,4190,0
20230802,191500,10027947755,4190,4190,4190,4190,0
20230802,191400,10027947755,4190,4190,4190,4190,0
20230802,191300,10027947755,4190,4190,4190,4190,0
20230802,191200,10027947755,4190,4190,4190,4190,0
20230802,191100,10027947755,4190,4190,4190,4190,0
20230802,191000,10027947755,4190,4190,4190,4190,0
20230802,190900,10027947755,4190,4190,4190,4190,0
20230802,190800,10027947755,4190,4190,4190,4190,0
20230802,190700,10027947755,4190,4190,4190,4190,0
20230802,190600,10027947755,4190,4190,4190,4190,0
20230802,190500,10027947755,4190,4190,4190,4190,0
20230802,190400,10027947755,4190,4190,4190,4190,0
20230802,190300,10027947755,4190,4190,4190,4190,0
20230802,190200,10027947755,4190,4190,4190,4190,0
20230802,190100,10027947755,4190,4190,4190,4190,0
20230802,190000,10027947755,4190,4190,4190,4190,0
20230802,185900,10027947755,4190,4190,4190,4190,0
20230802,185800,10027947755,4190,4190,4190,4190,0
20230802,185700,10027947755,4190,4190,4190,4190,0
20230802,185600,10027947755,4190,4190,4190,4190,0
20230802,185500,10027947755,4190,4190,4190,4190,0
20230802,185400,10027947755,4190,4190,4190,4190,0
20230802,185300,10027947755,4190,4190,4190,4190,0
20230802,185200,10027947755,4190,4190,4190,4190,0
20230802,185100,10027947755,4190,4190,4190,4190,0
20230802,185000,10027947755,4190,4190,4190,4190,0
20230802,184900,10027947755,4190,4190,4190,4190,0
20230802,184800,10027947755,4190,4190,4190,4190,0
20230802,184700,10027947755,4190,4190,4190,4190,23348
20230802,184600,10027947755,4190,4190,4190,4190,0
20230802,184500,10027947755,4190,4190,4190,4190,0
20230802,184400,10027947755,4190,4190,4190,4190,0
20230802,184300,10027947755,4190,4190,4190,4190,0
20230802,184200,10027947755,4190,4190,4190,4190,0
20230802,184100,10027947755,4190,4190,4190,4190,0
20230802,184000,10027947755,4190,4190,4190,4190,0
20230802,183900,10027947755,4190,4190,4190,4190,0
20230802,183800,10027947755,4190,4190,4190,4190,0
20230802,183700,10027947755,4190,4190,4190,4190,0
20230802,183600,10027947755,4190,4190,4190,4190,0
20230802,183500,10027947755,4190,4190,4190,4190,0
20230802,183400,10027947755,4190,4190,4190,4190,0
20230802,183300,10027947755,4190,4190,4190,4190,0
20230802,183200,10027947755,4190,4190,4190,4190,0
20230802,183100,10027947755,4190,4190,4190,4190,0
20230802,183000,10027947755,4190,4190,4190,4190,0
20230802,182900,10027947755,4190,4190,4190,4190,0
20230802,182800,10027947755,4190,4190,4190,4190,0
20230802,182700,10027947755,4190,4190,4190,4190,0
20230802,182600,10027947755,4190,4190,4190,4190,0
20230802,182500,10027947755,4190,4190,4190,4190,0
20230802,182400,10027947755,4190,4190,4190,4190,0
20230802,182300,10027947755,4190,4190,4190,4190,0
20230802,182200,10027947755,4190,4190,4190,4190,0
20230802,182100,10027947755,4190,4190,4190,4190,0
20230802,182000,10027947755,4190,4190,4190,4190,0
20230802,181900,10027947755,4190,4190,4190,4190,0
20230802,181800,10027947755,4190,4190,4190,4190,0
20230802,181700,10027947755,4190,4190,4190,4190,23348
20230802,181600,10027947755,4190,4190,4190,4190,0
20230802,181500,10027947755,4190,4190,4190,4190,0
20230802,181400,10027947755,4190,4190,4190,4190,0
20230802,181300,10027947755,4190,4190,4190,4190,0
20230802,181200,10027947755,4190,4190,4190,4190,0
20230802,181100,10027947755,4190,4190,4190,4190,0
20230802,181000,10027947755,4190,4190,4190,4190,0
20230802,180900,10027947755,4190,4190,4190,4190,0
20230802,180800,10027947755,4190,4190,4190,4190,0
20230802,180700,10027947755,4190,4190,4190,4190,0
20230802,180600,10027947755,4190,4190,4190,4190,0
20230802,180500,10027947755,4190,4190,4190,4190,0
20230802,180400,10027947755,4190,4190,4190,4190,0
20230802,180300,10027947755,4190,4190,4190,4190,0
20230802,180200,10027947755,4190,4190,4190,4190,0
20230802,180100,10027947755,4190,4190,4190,4190,0
20230802,180000,10027947755,4190,4190,4190,4190,0
20230802,175900,10027947755,4190,4190,4190,4190,0
20230802,175800,10027947755,4190,4190,4190,4190,0
20230802,175700,10027947755,4190,4190,4190,4190,0
20230802,175600,10027947755,4190,4190,4190,4190,0
20230802,175500,10027947755,4190,4190,4190,4190,0
20230802,175400,10027947755,4190,4190,4190,4190,0
20230802,175300,10027947755,4190,4190,4190,4190,0
20230802,175200,10027947755,4190,4190,4190,4190,0
20230802,175100,10027947755,4190,4190,4190,4190,0
20230802,175000,10027947755,4190,4190,4190,4190,0
20230802,174900,10027947755,4190,4190,4190,4190,0
20230802,174800,10027947755,4190,4190,4190,4190,0
20230802,174700,10027947755,4190,4190,4190,4190,23348
20230802,174600,10027947755,4190,4190,4190,4190,0
20230802,174500,10027947755,4190,4190,4190,4190,0
20230802,174400,10027947755,4190,4190,4190,4190,0
20230802,174300,10027947755,4190,4190,4190,4190,0
20230802,174200,10027947755,4190,4190,4190,4190,0
20230802,174100,10027947755,4190,4190,4190,4190,0
20230802,174000,10027947755,4190,4190,4190,4190,0
20230802,173900,10027947755,4190,4190,4190,4190,0
20230802,173800,10027947755,4190,4190,4190,4190,0
20230802,173700,10027947755,4190,4190,4190,4190,0
20230802,173600,10027947755,4190,4190,4190,4190,0
20230802,173500,10027947755,4190,4190,4190,4190,0
20230802,173400,10027947755,4190,4190,4190,4190,0
20230802,173300,10027947755,4190,4190,4190,4190,0
20230802,173200,10027947755,4190,4190,4190,4190,0
20230802,173100,10027947755,4190,4190,4190,4190,0
20230802,173000,10027947755,4190,4190,4190,4190,0
20230802,172900,10027947755,4190,4190,4190,4190,0
20230802,172800,10027947755,4190,4190,4190,4190,0
20230802,172700,10027947755,4190,4190,4190,4190,0
20230802,172600,10027947755,4190,4190,4190,4190,0
20230802,172500,10027947755,4190,4190,4190,4190,0
20230802,172400,10027947755,4190,4190,4190,4190,0
20230802,172300,10027947755,4190,4190,4190,4190,0
20230802,172200,10027947755,4190,4190,4190,4190,0
20230802,172100,10027947755,4190,4190,4190,4190,0
20230802,172000,10027947755,4190,4190,4190,4190,0
20230802,171900,10027947755,4190,4190,4190,4190,0
20230802,171800,10027947755,4190,4190,4190,4190,0
20230802,171700,10027947755,4190,4190,4190,4190,23348
20230802,171600,10027947755,4190,4190,4190,4190,0
20230802,171500,10027947755,4190,4190,4190,4190,0
20230802,171400,10027947755,4190,4190,4190,4190,0
20230802,171300,10027947755,4190,4190,4190,4190,0
20230802,171200,10027947755,4190,4190,4190,4190,0
20230802,171100,10027947755,4190,4190,4190,4190,0
20230802,171000,10027947755,4190,4190,4190,4190,0
20230802,170900,10027947755,4190,4190,4190,4190,0
20230802,170800,10027947755,4190,4190,4190,4190,0
20230802,170700,10027947755,4190,4190,4190,4190,0
20230802,170600,10027947755,4190,4190,4190,4190,0
20230802,170500,10027947755,4190,4190,4190,4190,0
20230802,170400,10027947755,4190,4190,4190,4190,0
20230802,170300,10027947755,4190,4190,4190,4190,0
20230802,170200,10027947755,4190,4190,4190,4190,0
20230802,170100,10027947755,4190,4190,4190,4190,0
20230802,170000,10027947755,4190,4190,4190,4190,0
20230802,165900,10027947755,4190,4190,4190,4190,0
20230802,165800,10027947755,4190,4190,4190,4190,0
20230802,165700,10027947755,4190,4190,4190,4190,0
20230802,165600,10027947755,4190,4190,4190,4190,0
20230802,165500,10027947755,4190,4190,4190,4190,0
20230802,165400,10027947755,4190,4190,4190,4190,0
20230802,165300,10027947755,4190,4190,4190,4190,0
20230802,165200,10027947755,4190,4190,4190,4190,0
20230802,165100,10027947755,4190,4190,4190,4190,0
20230802,165000,10027947755,4190,4190,4190,4190,0
20230802,164900,10027947755,4190,4190,4190,4190,0
20230802,164800,10027947755,4190,4190,4190,4190,0
20230802,164700,10027947755,4190,4190,4190,4190,23348
20230802,164600,10027947755,4190,4190,4190,4190,0
20230802,164500,10027947755,4190,4190,4190,4190,0
20230802,164400,10027947755,4190,4190,4190,4190,0
20230802,164300,10027947755,4190,4190,4190,4190,0
20230802,164200,10027947755,4190,4190,4190,4190,0
20230802,164100,10027947755,4190,4190,4190,4190,0
20230802,164000,10027947755,4190,4190,4190,4190,0
20230802,163900,10027947755,4190,4190,4190,4190,0
20230802,163800,10027947755,4190,4190,4190,4190,0
20230802,163700,10027947755,4190,4190,4190,4190,0
20230802,163600,10027947755,4190,4190,4190,4190,0
20230802,163500,10027947755,4190,4190,4190,4190,0
20230802,163400,10027947755,4190,4190,4190,4190,0
20230802,163300,10027947755,4190,4190,4190,4190,0
20230802,163200,10027947755,4190,4190,4190,4190,0
20230802,163100,10027947755,4190,4190,4190,4190,0
20230802,163000,10027947755,4190,4190,4190,4190,0
20230802,162900,10027947755,4190,4190,4190,4190,0
20230802,162800,10027947755,4190,4190,4190,4190,0
20230802,162700,10027947755,4190,4190,4190,4190,0
20230802,162600,10027947755,4190,4190,4190,4190,0
20230802,162500,10027947755,4190,4190,4190,4190,0
20230802,162400,10027947755,4190,4190,4190,4190,0
20230802,162300,10027947755,4190,4190,4190,4190,0
20230802,162200,10027947755,4190,4190,4190,4190,0
20230802,162100,10027947755,4190,4190,4190,4190,0
20230802,162000,10027947755,4190,4190,4190,4190,0
20230802,161900,10027947755,4190,4190,4190,4190,0
20230802,161800,10027947755,4190,4190,4190,4190,0
20230802,161700,10027947755,4190,4190,4190,4190,23348
20230802,161600,10027947755,4190,4190,4190,4190,0
20230802,161500,10027947755,4190,4190,4190,4190,0
20230802,161400,10027947755,4190,4190,4190,4190,0
20230802,161300,10027947755,4190,4190,4190,4190,0
20230802,161200,10027947755,4190,4190,4190,4190,0
20230802,161100,10027947755,4190,4190,4190,4190,0
20230802,161000,10027947755,4190,4190,4190,4190,0
20230802,160900,10027947755,4190,4190,4190,4190,0
20230802,160800,10027947755,4190,4190,4190,4190,0
20230802,160700,10027947755,4190,4190,4190,4190,0
20230802,160600,10027947755,4190,4190,4190,4190,0
20230802,160500,10027947755,4190,4190,4190,4190,0
20230802,160400,10027947755,4190,4190,4190,4190,0
20230802,160300,10027947755,4190,4190,4190,4190,0
20230802,160200,10027947755,4190,4190,4190,4190,0
20230802,160100,10027947755,4190,4190,4190,4190,0
20230802,160000,10027947755,4190,4190,4190,4190,0
20230802,155900,10027947755,4190,4190,4190,4190,0
20230802,155800,10027947755,4190,4190,4190,4190,0
20230802,155700,10027947755,4190,4190,4190,4190,0
20230802,155600,10027947755,4190,4190,4190,4190,0
20230802,155500,10027947755,4190,4190,4190,4190,0
20230802,155400,10027947755,4190,4190,4190,4190,0
20230802,155300,10027947755,4190,4190,4190,4190,0
20230802,155200,10027947755,4190,4190,4190,4190,0
20230802,155100,10027947755,4190,4190,4190,4190,0
20230802,155000,10027947755,4190,4190,4190,4190,0
20230802,154900,10027947755,4190,4190,4190,4190,0
20230802,154800,10027947755,4190,4190,4190,4190,0
20230802,154700,10027947755,4190,4190,4190,4190,23348
20230802,154600,10027947755,4190,4190,4190,4190,0
20230802,154500,10027947755,4190,4190,4190,4190,0
20230802,154400,10027947755,4190,4190,4190,4190,0
20230802,154300,10027947755,4190,4190,4190,4190,0
20230802,154200,10027947755,4190,4190,4190,4190,0
20230802,154100,10027947755,4190,4190,4190,4190,0
20230802,154000,10027947755,4190,4190,4190,4190,0
20230802,153900,10027947755,4190,4190,4190,4190,0
20230802,153800,10027947755,4190,4190,4190,4190,0
20230802,153700,10027947755,4190,4190,4190,4190,0
20230802,153600,10027947755,4190,4190,4190,4190,0
20230802,153500,10027947755,4190,4190,4190,4190,0
20230802,153400,10027947755,4190,4190,4190,4190,0
20230802,153300,10027947755,4190,4190,4190,4190,0
20230802,153200,10027947755,4190,4190,4190,4190,0
20230802,153100,10027947755,4190,4190,4190,4190,0
20230802,153000,10027947755,4190,4190,4190,4190,23348
20230802,152900,9930119635,4165,4165,4165,4165,0
20230802,152800,9930119635,4165,4165,4165,4165,0
20230802,152700,9930119635,4165,4165,4165,4165,0
20230802,152600,9930119635,4165,4165,4165,4165,0
20230802,152500,9930119635,4165,4165,4165,4165,0
20230802,152400,9930119635,4165,4165,4165,4165,0
20230802,152300,9930119635,4165,4165,4165,4165,0
20230802,152200,9930119635,4165,4165,4165,4165,0
20230802,152100,9930119635,4165,4165,4165,4165,0
20230802,152000,9930119635,4165,4165,4165,4165,0
20230802,151900,9930119635,4165,4215,4225,4155,10670
20230802,151800,9885447920,4215,4200,4225,4200,1053
20230802,151700,9881014595,4215,4200,4215,4195,2184
20230802,151600,9871835390,4190,4180,4220,4180,7420
20230802,151500,9840701620,4180,4170,4185,4165,5745
20230802,151400,9816697890,4165,4180,4200,4165,19840
20230802,151300,9733711210,4180,4155,4180,4145,6225
20230802,151200,9707820495,4150,4160,4160,4150,5675
20230802,151100,9684234695,4160,4175,4180,4145,9581
20230802,151000,9644377370,4185,4175,4185,4170,5287
20230802,150900,9622299485,4175,4190,4190,4170,1297
20230802,150800,9616890060,4180,4180,4190,4170,2908
20230802,150700,9604737910,4190,4190,4200,4180,6524
20230802,150600,9577398130,4190,4165,4195,4165,7595
20230802,150500,9545647060,4165,4150,4175,4145,3036
20230802,150400,9533047145,4145,4180,4180,4145,9664
20230802,150300,9492815395,4180,4185,4190,4160,5347
20230802,150200,9470495090,4155,4200,4200,4145,28953
20230802,150100,9349857965,4195,4190,4200,4170,8592
20230802,150000,9313910145,4180,4230,4235,4180,22694
20230802,145900,9218553735,4215,4245,4245,4205,40637
20230802,145800,9047040620,4240,4265,4275,4240,9028
20230802,145700,9008593140,4265,4265,4285,4255,8980
20230802,145600,8970334660,4270,4265,4300,4250,5609
20230802,145500,8946374520,4345,4285,4345,4240,22625
20230802,145400,8849917155,4285,4285,4355,4280,31134
20230802,145300,8715912345,4270,4355,4365,4260,60703
20230802,145200,8454813895,4365,4405,4430,4310,72360
20230802,145100,8138712975,4405,4430,4495,4370,94807
20230802,145000,7717921335,4430,4450,4505,4430,87341
20230802,144900,7328041840,4455,4490,4525,4400,226024
20230802,144800,6317776440,4435,4435,4435,4435,0
20230802,144700,6317776440,4435,4415,4435,4405,15733
20230802,144600,6248082495,4430,4270,4435,4255,96749
20230802,144500,5824460885,4270,4295,4300,4215,11802
20230802,144400,5774009870,4295,4185,4295,4185,12549
20230802,144300,5720834360,4170,4180,4185,4160,1024
20230802,144200,5716560460,4180,4175,4180,4175,112
20230802,144100,5716092490,4175,4175,4175,4165,988
20230802,144000,5711967645,4145,4150,4175,4145,410
20230802,143900,5710267200,4140,4150,4150,4140,4048
20230802,143800,5693494940,4150,4165,4165,4150,1242
20230802,143700,5688335650,4165,4175,4175,4165,35
20230802,143600,5688189665,4175,4175,4175,4175,10
20230802,143500,5688147915,4175,4175,4175,4175,4
20230802,143400,5688131215,4160,4160,4160,4160,100
20230802,143300,5687715215,4175,4165,4175,4165,1501
20230802,143200,5681463540,4160,4160,4160,4160,367
20230802,143100,5679936820,4155,4180,4180,4155,10
20230802,143000,5679895195,4180,4160,4180,4160,72
20230802,142900,5679595655,4160,4160,4160,4140,6202
20230802,142800,5653918885,4150,4160,4160,4150,1063
20230802,142700,5649506440,4160,4160,4160,4155,390
20230802,142600,5647884530,4160,4155,4160,4155,344
20230802,142500,5646453565,4150,4155,4155,4145,3104
20230802,142400,5633576280,4155,4155,4160,4155,495
20230802,142300,5631519550,4160,4170,4170,4160,114
20230802,142200,5631045180,4175,4160,4175,4160,33
20230802,142100,5630907870,4160,4155,4160,4155,228
20230802,142000,5629960180,4155,4160,4160,4155,859
20230802,141900,5626390960,4180,4180,4180,4180,11
20230802,141800,5626344980,4155,4155,4155,4155,211
20230802,141700,5625468275,4150,4155,4155,4150,1548
20230802,141600,5619041335,4165,4160,4165,4150,2129
20230802,141500,5610192295,4165,4165,4165,4165,1711
20230802,141400,5603065980,4185,4185,4185,4185,3
20230802,141300,5603053425,4190,4165,4190,4165,859
20230802,141200,5599454290,4195,4195,4195,4195,1
20230802,141100,5599450095,4195,4165,4195,4165,6
20230802,141000,5599425075,4160,4190,4190,4155,10089
20230802,140900,5557437280,4190,4190,4190,4190,1003
20230802,140800,5553234710,4190,4190,4190,4190,1832
20230802,140700,5545558630,4170,4170,4170,4170,1
20230802,140600,5545554460,4190,4180,4190,4165,1615
20230802,140500,5538813610,4195,4195,4195,4195,1
20230802,140400,5538809415,4190,4195,4195,4190,489
20230802,140300,5536760025,4195,4195,4195,4195,216
20230802,140200,5535853905,4190,4190,4190,4190,50
20230802,140100,5535644405,4190,4200,4210,4190,1823
20230802,140000,5527988120,4200,4200,4200,4200,86
20230802,135900,5527626920,4200,4200,4200,4200,40
20230802,135800,5527458920,4200,4200,4200,4200,0
20230802,135700,5527458920,4200,4200,4200,4200,265
20230802,135600,5526345920,4195,4190,4195,4190,506
20230802,135500,5524225695,4190,4200,4205,4190,467
20230802,135400,5522266070,4210,4210,4210,4210,194
20230802,135300,5521449330,4210,4190,4210,4170,2714
20230802,135200,5510053860,4195,4195,4200,4190,753
20230802,135100,5506895565,4190,4190,4190,4190,1354
20230802,135000,5501222305,4170,4180,4190,4165,7858
20230802,134900,5468416845,4175,4175,4180,4175,303
20230802,134800,5467151805,4175,4175,4175,4175,0
20230802,134700,5467151805,4175,4180,4180,4175,292
20230802,134600,5465931510,4180,4180,4180,4175,1155
20230802,134500,5461107890,4175,4175,4175,4175,1
20230802,134400,5461103715,4170,4170,4180,4170,184
20230802,134300,5460335825,4170,4180,4180,4170,107
20230802,134200,5459889065,4180,4170,4180,4170,168
20230802,134100,5459188495,4170,4170,4170,4170,1752
20230802,134000,5451882655,4170,4170,4180,4170,1017
20230802,133900,5447640385,4170,4180,4180,4170,4620
20230802,133800,5428333480,4200,4180,4200,4180,2058
20230802,133700,5419730980,4180,4185,4190,4180,2489
20230802,133600,5409321910,4190,4190,4190,4190,1
20230802,133500,5409317720,4195,4190,4195,4190,3
20230802,133400,5409305145,4190,4210,4210,4190,9084
20230802,133300,5371224850,4220,4215,4220,4215,605
20230802,133200,5368672480,4220,4220,4220,4220,833
20230802,133100,5365157220,4220,4200,4220,4200,1231
20230802,133000,5359985750,4220,4220,4220,4220,4
20230802,132900,5359968870,4220,4205,4220,4200,297
20230802,132800,5358720645,4225,4225,4225,4205,23
20230802,132700,5358623650,4225,4225,4225,4200,2076
20230802,132600,5349900600,4200,4200,4200,4200,1403
20230802,132500,5344008000,4225,4210,4225,4195,75
20230802,132400,5343692790,4215,4220,4220,4215,381
20230802,132300,5342086355,4200,4195,4200,4195,262
20230802,132200,5340987255,4195,4195,4195,4195,238
20230802,132100,5339988845,4185,4185,4185,4185,842
20230802,132000,5336465075,4195,4175,4195,4175,254
20230802,131900,5335401855,4170,4195,4195,4170,894
20230802,131800,5331665880,4195,4195,4195,4195,2
20230802,131700,5331657490,4180,4195,4195,4180,2168
20230802,131600,5322591720,4185,4190,4195,4185,537
20230802,131500,5320342355,4195,4195,4195,4175,3904
20230802,131400,5304030385,4200,4240,4240,4195,1686
20230802,131300,5296945630,4215,4220,4220,4215,1964
20230802,131200,5288664625,4220,4240,4240,4220,1082
20230802,131100,5284090280,4250,4250,4250,4250,946
20230802,131000,5280069780,4240,4240,4240,4240,450
20230802,130900,5278161780,4240,4235,4240,4235,527
20230802,130800,5275927735,4235,4235,4235,4235,70
20230802,130700,5275631285,4220,4235,4235,4220,2219
20230802,130600,5266248010,4240,4255,4255,4240,1282
20230802,130500,5260801720,4270,4270,4270,4270,560
20230802,130400,5258410520,4270,4260,4270,4260,889
20230802,130300,5254616600,4260,4260,4260,4240,101
20230802,130200,5254187340,4260,4260,4260,4260,0
20230802,130100,5254187340,4260,4260,4260,4260,20
20230802,130000,5254102140,4260,4250,4260,4240,776
20230802,125900,5250808480,4250,4240,4250,4240,938
20230802,125800,5246830660,4240,4250,4250,4240,219
20230802,125700,5245900505,4260,4260,4260,4260,1
20230802,125600,5245896245,4250,4260,4270,4250,999
20230802,125500,5241643505,4275,4265,4275,4265,1958
20230802,125400,5233273235,4255,4250,4255,4250,329
20230802,125300,5231874220,4250,4250,4250,4250,50
20230802,125200,5231661720,4230,4250,4250,4230,2
20230802,125100,5231653240,4250,4210,4250,4210,299
20230802,125000,5230390125,4210,4270,4270,4210,2542
20230802,124900,5219598840,4270,4280,4280,4270,503
20230802,124800,5217450295,4280,4275,4280,4275,85
20230802,124700,5217086905,4270,4275,4275,4270,138
20230802,124600,5216497640,4270,4280,4285,4270,1809
20230802,124500,5208768535,4280,4290,4290,4280,1925
20230802,124400,5200526440,4290,4285,4295,4285,285
20230802,124300,5199303070,4290,4280,4290,4280,630
20230802,124200,5196600380,4295,4280,4295,4280,5590
20230802,124100,5172660630,4270,4280,4280,4270,612
20230802,124000,5170046865,4270,4270,4270,4270,560
20230802,123900,5167655665,4260,4280,4280,4260,2342
20230802,123800,5157664215,4275,4260,4275,4260,408
20230802,123700,5155923160,4255,4255,4255,4250,65
20230802,123600,5155646590,4250,4250,4250,4250,3121
20230802,123500,5142382340,4285,4250,4285,4250,1485
20230802,123400,5136063860,4250,4250,4250,4250,1100
20230802,123300,5131388860,4250,4230,4250,4225,348
20230802,123200,5129915560,4230,4245,4245,4220,1477
20230802,123100,5123663385,4240,4250,4255,4240,534
20230802,123000,5121397220,4255,4255,4265,4250,375
20230802,122900,5119803310,4270,4225,4290,4225,1380
20230802,122800,5113940045,4220,4195,4220,4195,210
20230802,122700,5113058070,4215,4215,4215,4215,439
20230802,122600,5111207685,4215,4185,4215,4185,135
20230802,122500,5110639980,4185,4185,4215,4185,119
20230802,122400,5110140385,4185,4200,4200,4175,3650
20230802,122300,5094853810,4200,4200,4200,4200,203
20230802,122200,5094001210,4200,4190,4200,4185,727
20230802,122100,5090953895,4190,4195,4195,4185,3857
20230802,122000,5074788530,4195,4200,4200,4195,33
20230802,121900,5074650070,4200,4200,4200,4195,1588
20230802,121800,5067983910,4200,4200,4200,4200,16
20230802,121700,5067916710,4200,4205,4210,4200,812
20230802,121600,5064503305,4205,4205,4205,4200,186
20230802,121500,5063721950,4200,4195,4200,4195,284
20230802,121400,5062530560,4195,4210,4210,4195,1463
20230802,121300,5056387245,4200,4220,4220,4200,795
20230802,121200,5053044050,4205,4220,4220,4205,452
20230802,121100,5051140520,4220,4220,4220,4220,150
20230802,121000,5050507520,4220,4205,4220,4200,8196
20230802,120900,5016067510,4215,4215,4215,4205,1451
20230802,120800,5009957795,4235,4225,4235,4215,3177
20230802,120700,4996559750,4235,4235,4235,4235,5
20230802,120600,4996538575,4235,4225,4235,4215,1075
20230802,120500,4992001185,4220,4225,4225,4220,955
20230802,120400,4987968715,4225,4220,4225,4220,562
20230802,120300,4985596915,4220,4220,4225,4215,4368
20230802,120200,4967164735,4220,4220,4220,4220,266
20230802,120100,4966042215,4240,4220,4240,4220,210
20230802,120000,4965151980,4220,4240,4240,4220,794
20230802,115900,4961799440,4240,4215,4240,4215,568
20230802,115800,4959402185,4220,4235,4235,4215,2266
20230802,115700,4949839330,4230,4215,4230,4215,1272
20230802,115600,4944467770,4230,4230,4230,4230,26
20230802,115500,4944357790,4230,4220,4230,4215,1783
20230802,115400,4936841070,4215,4235,4235,4215,7333
20230802,115300,4905854785,4235,4235,4235,4235,45
20230802,115200,4905664210,4235,4240,4255,4230,1619
20230802,115100,4898802920,4240,4245,4245,4240,1129
20230802,115000,4894012000,4260,4260,4260,4250,1013
20230802,114900,4889706100,4250,4250,4250,4250,54
20230802,114800,4889476600,4250,4240,4250,4240,776
20230802,114700,4886178930,4250,4230,4250,4225,1314
20230802,114600,4880622835,4225,4230,4240,4215,8488
20230802,114500,4844810840,4230,4230,4235,4230,433
20230802,114400,4842979150,4240,4250,4265,4225,6108
20230802,114300,4817073780,4250,4290,4290,4250,10315
20230802,114200,4773102475,4295,4295,4295,4275,1074
20230802,114100,4768503525,4295,4285,4295,4285,632
20230802,114000,4765795055,4295,4310,4310,4285,896
20230802,113900,4761947775,4300,4295,4315,4295,1013
20230802,113800,4757586850,4310,4310,4310,4305,9
20230802,113700,4757548065,4295,4300,4310,4295,1347
20230802,113600,4751745680,4300,4290,4300,4290,611
20230802,113500,4749118440,4300,4285,4300,4285,462
20230802,113400,4747133300,4285,4290,4290,4285,750
20230802,113300,4743917065,4290,4280,4290,4275,2133
20230802,113200,4734792265,4280,4285,4290,4280,3550
20230802,113100,4719595860,4285,4290,4290,4275,3044
20230802,113000,4706570535,4295,4305,4305,4275,798
20230802,112900,4703158110,4310,4295,4310,4280,4600
20230802,112800,4683436725,4295,4300,4310,4295,1101
20230802,112700,4678699985,4305,4315,4315,4295,2587
20230802,112600,4667571415,4310,4310,4310,4310,3960
20230802,112500,4650503815,4300,4360,4360,4300,6611
20230802,112400,4621862145,4360,4350,4360,4345,1035
20230802,112300,4617359440,4360,4345,4365,4345,2517
20230802,112200,4606416830,4345,4345,4350,4340,3242
20230802,112100,4592335415,4345,4355,4365,4340,4544
20230802,112000,4572534240,4350,4320,4350,4320,2050
20230802,111900,4563627790,4320,4305,4320,4300,3128
20230802,111800,4550143205,4320,4325,4325,4320,622
20230802,111700,4547455640,4325,4295,4340,4295,792
20230802,111600,4544025105,4295,4325,4350,4280,16129
20230802,111500,4474646045,4310,4325,4350,4310,2788
20230802,111400,4462606650,4335,4335,4350,4320,6885
20230802,111300,4432781575,4330,4350,4350,4325,2904
20230802,111200,4420191705,4355,4340,4355,4340,4076
20230802,111100,4402479415,4340,4360,4360,4340,125
20230802,111000,4401936565,4345,4370,4370,4340,9739
20230802,110900,4359552150,4370,4370,4390,4360,1790
20230802,110800,4351722660,4370,4375,4385,4365,3454
20230802,110700,4336635710,4375,4400,4400,4365,1576
20230802,110600,4329732795,4400,4400,4405,4360,7694
20230802,110500,4295925270,4405,4415,4415,4385,12393
20230802,110400,4241407670,4415,4350,4415,4350,14284
20230802,110300,4178667545,4350,4340,4355,4340,386
20230802,110200,4176991335,4340,4340,4355,4330,10924
20230802,110100,4129589260,4335,4395,4395,4335,6223
20230802,110000,4102495470,4365,4400,4415,4350,16825
20230802,105900,4028723020,4405,4380,4425,4375,17556
20230802,105800,3951478255,4385,4370,4430,4370,46015
20230802,105700,3748641685,4370,4360,4390,4360,17676
20230802,105600,3671254965,4360,4330,4365,4330,6571
20230802,105500,3642644810,4335,4340,4355,4300,4234
20230802,105400,3624281645,4340,4315,4340,4310,1470
20230802,105300,3617936150,4320,4320,4320,4315,2214
20230802,105200,3608372805,4315,4315,4320,4315,334
20230802,105100,3606930555,4315,4320,4320,4310,692
20230802,105000,3603947295,4320,4320,4330,4310,6586
20230802,104900,3575521220,4320,4330,4350,4315,11049
20230802,104800,3527599250,4330,4325,4330,4325,2091
20230802,104700,3518549555,4330,4265,4330,4265,7740
20230802,104600,3485265510,4265,4255,4265,4255,424
20230802,104500,3483460445,4255,4250,4260,4250,523
20230802,104400,3481235435,4250,4250,4250,4245,2326
20230802,104300,3471358905,4265,4270,4270,4250,2180
20230802,104200,3462085515,4270,4255,4270,4245,3286
20230802,104100,3448121745,4250,4265,4270,4250,2376
20230802,104000,3438000825,4250,4270,4270,4245,824
20230802,103900,3434494800,4270,4270,4280,4240,6500
20230802,103800,3406854960,4245,4250,4275,4245,4485
20230802,103700,3387768535,4245,4225,4265,4205,16952
20230802,103600,3316068300,4215,4320,4320,4200,37653
20230802,103500,3156156230,4315,4325,4350,4305,9201
20230802,103400,3116352850,4325,4330,4330,4310,2545
20230802,103300,3105354885,4330,4345,4350,4330,9549
20230802,103200,3063877825,4345,4310,4350,4300,14664
20230802,103100,3000573765,4310,4280,4310,4270,2504
20230802,103000,2989849990,4270,4275,4280,4265,1426
20230802,102900,2983751780,4280,4280,4285,4275,1429
20230802,102800,2977636940,4280,4265,4285,4260,5027
20230802,102700,2956145635,4265,4270,4275,4265,4733
20230802,102600,2935945185,4270,4280,4285,4265,7381
20230802,102500,2904397155,4275,4300,4300,4270,14007
20230802,102400,2844390700,4300,4305,4310,4295,9260
20230802,102300,2804568355,4310,4315,4320,4300,8991
20230802,102200,2765816015,4315,4320,4335,4275,26398
20230802,102100,2652224370,4320,4315,4340,4315,23151
20230802,102000,2552105750,4315,4390,4395,4315,24867
20230802,101900,2443813215,4390,4360,4415,4360,79829
20230802,101800,2093087460,4365,4335,4370,4325,10791
20230802,101700,2046159435,4330,4325,4380,4320,58668
20230802,101600,1790579445,4330,4315,4365,4310,46533
20230802,101500,1588718945,4315,4315,4345,4295,29094
20230802,101400,1463098665,4300,4295,4330,4265,27513
20230802,101300,1344939270,4330,4205,4340,4205,55738
20230802,101200,1105776185,4195,4185,4220,4185,2928
20230802,101100,1093457965,4180,4200,4215,4180,4073
20230802,101000,1076353535,4200,4225,4240,4185,9943
20230802,100900,1034417625,4225,4165,4230,4160,18661
20230802,100800,956069665,4165,4165,4165,4160,948
20230802,100700,952121885,4165,4120,4165,4120,7727
20230802,100600,920087180,4120,4125,4145,4120,2556
20230802,100500,909506870,4125,4105,4125,4105,1909
20230802,100400,901653040,4105,4100,4110,4100,1623
20230802,100300,894991325,4090,4090,4090,4090,120
20230802,100200,894500525,4090,4075,4090,4070,2550
20230802,100100,884117825,4070,4070,4070,4070,0
20230802,100000,884117825,4070,4080,4080,4070,3289
20230802,095900,870725010,4080,4080,4080,4080,22
20230802,095800,870635250,4080,4080,4080,4080,222
20230802,095700,869729490,4080,4105,4105,4080,103
20230802,095600,869308750,4105,4080,4105,4080,1558
20230802,095500,862946275,4080,4075,4100,4075,816
20230802,095400,859612600,4080,4075,4080,4075,13
20230802,095300,859559620,4075,4075,4075,4075,1405
20230802,095200,853834245,4075,4075,4080,4070,1395
20230802,095100,848152600,4075,4075,4075,4075,6
20230802,095000,848128150,4075,4080,4080,4075,100
20230802,094900,847720640,4075,4085,4085,4075,3329
20230802,094800,834143800,4085,4090,4090,4085,1063
20230802,094700,829800755,4090,4085,4095,4085,241
20230802,094600,828816255,4085,4090,4090,4085,434
20230802,094500,827042615,4095,4095,4095,4095,97
20230802,094400,826645400,4095,4085,4095,4085,338
20230802,094300,825262670,4085,4085,4090,4085,1306
20230802,094200,819925105,4085,4080,4085,4080,546
20230802,094100,817697205,4080,4080,4085,4080,1734
20230802,094000,810617315,4080,4080,4080,4080,132
20230802,093900,810078755,4080,4085,4085,4080,382
20230802,093800,808520045,4080,4075,4080,4075,10
20230802,093700,808479265,4075,4070,4075,4070,2
20230802,093600,808471120,4085,4075,4090,4070,723
20230802,093500,805524120,4070,4050,4070,4050,245
20230802,093400,804528990,4050,4050,4055,4045,1432
20230802,093300,798730545,4050,4065,4065,4050,9833
20230802,093200,758852445,4065,4075,4075,4065,1417
20230802,093100,753087890,4080,4075,4085,4075,3333
20230802,093000,739489250,4075,4095,4100,4075,10359
20230802,092900,697116165,4095,4090,4105,4085,3764
20230802,092800,681691580,4085,4080,4090,4070,3809
20230802,092700,666138035,4090,4080,4090,4065,2389
20230802,092600,656420270,4080,4060,4095,4060,1783
20230802,092500,649148895,4060,4095,4095,4055,6143
20230802,092400,624147510,4105,4080,4105,4080,948
20230802,092300,620262155,4080,4115,4120,4075,2663
20230802,092200,609390980,4090,4105,4140,4090,4577
20230802,092100,590606045,4100,4175,4175,4100,12255
20230802,092000,539976285,4175,4165,4180,4155,6482
20230802,091900,512953960,4170,4175,4185,4155,6792
20230802,091800,484620900,4175,4135,4180,4120,4691
20230802,091700,465105010,4120,4140,4160,4120,1577
20230802,091600,458588930,4140,4160,4175,4135,11245
20230802,091500,411832950,4160,4140,4160,4135,2415
20230802,091400,401819275,4135,4155,4165,4130,5343
20230802,091300,379671070,4170,4105,4170,4100,9847
20230802,091200,338753045,4105,4095,4105,4080,7497
20230802,091100,308051605,4095,4075,4100,4070,4481
20230802,091000,289743505,4075,4075,4085,4065,2131
20230802,090900,281059610,4065,4065,4090,4050,2349
20230802,090800,271478800,4090,4040,4090,4040,1022
20230802,090700,267338300,4040,4035,4045,4035,629
20230802,090600,264796930,4040,4055,4095,4040,7813
20230802,090500,233108455,4050,4100,4100,4050,3168
20230802,090400,220199670,4100,4135,4135,4095,5168
20230802,090300,198949170,4140,4150,4190,4135,14645
20230802,090200,138097300,4150,4190,4205,4105,14203
20230802,090100,78871350,4190,4090,4190,4090,15896
20230802,090000,13090895,4090,4035,4100,4035,3023