stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200200,6998759790,14310,14310,14310,14310,7556
20230802,200100,6998759790,14310,14310,14310,14310,0
20230802,200000,6998759790,14310,14310,14310,14310,0
20230802,195900,6998759790,14310,14310,14310,14310,0
20230802,195800,6998759790,14310,14310,14310,14310,0
20230802,195700,6998759790,14310,14310,14310,14310,0
20230802,195600,6998759790,14310,14310,14310,14310,0
20230802,195500,6998759790,14310,14310,14310,14310,0
20230802,195400,6998759790,14310,14310,14310,14310,0
20230802,195300,6998759790,14310,14310,14310,14310,0
20230802,195200,6998759790,14310,14310,14310,14310,0
20230802,195100,6998759790,14310,14310,14310,14310,0
20230802,195000,6998759790,14310,14310,14310,14310,0
20230802,194900,6998759790,14310,14310,14310,14310,0
20230802,194800,6998759790,14310,14310,14310,14310,0
20230802,194700,6998759790,14310,14310,14310,14310,0
20230802,194600,6998759790,14310,14310,14310,14310,0
20230802,194500,6998759790,14310,14310,14310,14310,0
20230802,194400,6998759790,14310,14310,14310,14310,0
20230802,194300,6998759790,14310,14310,14310,14310,0
20230802,194200,6998759790,14310,14310,14310,14310,0
20230802,194100,6998759790,14310,14310,14310,14310,0
20230802,194000,6998759790,14310,14310,14310,14310,0
20230802,193900,6998759790,14310,14310,14310,14310,0
20230802,193800,6998759790,14310,14310,14310,14310,0
20230802,193700,6998759790,14310,14310,14310,14310,0
20230802,193600,6998759790,14310,14310,14310,14310,0
20230802,193500,6998759790,14310,14310,14310,14310,0
20230802,193400,6998759790,14310,14310,14310,14310,0
20230802,193300,6998759790,14310,14310,14310,14310,0
20230802,193200,6998759790,14310,14310,14310,14310,7556
20230802,193100,6998759790,14310,14310,14310,14310,0
20230802,193000,6998759790,14310,14310,14310,14310,0
20230802,192900,6998759790,14310,14310,14310,14310,0
20230802,192800,6998759790,14310,14310,14310,14310,0
20230802,192700,6998759790,14310,14310,14310,14310,0
20230802,192600,6998759790,14310,14310,14310,14310,0
20230802,192500,6998759790,14310,14310,14310,14310,0
20230802,192400,6998759790,14310,14310,14310,14310,0
20230802,192300,6998759790,14310,14310,14310,14310,0
20230802,192200,6998759790,14310,14310,14310,14310,0
20230802,192100,6998759790,14310,14310,14310,14310,0
20230802,192000,6998759790,14310,14310,14310,14310,0
20230802,191900,6998759790,14310,14310,14310,14310,0
20230802,191800,6998759790,14310,14310,14310,14310,0
20230802,191700,6998759790,14310,14310,14310,14310,0
20230802,191600,6998759790,14310,14310,14310,14310,0
20230802,191500,6998759790,14310,14310,14310,14310,0
20230802,191400,6998759790,14310,14310,14310,14310,0
20230802,191300,6998759790,14310,14310,14310,14310,0
20230802,191200,6998759790,14310,14310,14310,14310,0
20230802,191100,6998759790,14310,14310,14310,14310,0
20230802,191000,6998759790,14310,14310,14310,14310,0
20230802,190900,6998759790,14310,14310,14310,14310,0
20230802,190800,6998759790,14310,14310,14310,14310,0
20230802,190700,6998759790,14310,14310,14310,14310,0
20230802,190600,6998759790,14310,14310,14310,14310,0
20230802,190500,6998759790,14310,14310,14310,14310,0
20230802,190400,6998759790,14310,14310,14310,14310,0
20230802,190300,6998759790,14310,14310,14310,14310,0
20230802,190200,6998759790,14310,14310,14310,14310,7556
20230802,190100,6998759790,14310,14310,14310,14310,0
20230802,190000,6998759790,14310,14310,14310,14310,0
20230802,185900,6998759790,14310,14310,14310,14310,0
20230802,185800,6998759790,14310,14310,14310,14310,0
20230802,185700,6998759790,14310,14310,14310,14310,0
20230802,185600,6998759790,14310,14310,14310,14310,0
20230802,185500,6998759790,14310,14310,14310,14310,0
20230802,185400,6998759790,14310,14310,14310,14310,0
20230802,185300,6998759790,14310,14310,14310,14310,0
20230802,185200,6998759790,14310,14310,14310,14310,0
20230802,185100,6998759790,14310,14310,14310,14310,0
20230802,185000,6998759790,14310,14310,14310,14310,0
20230802,184900,6998759790,14310,14310,14310,14310,0
20230802,184800,6998759790,14310,14310,14310,14310,0
20230802,184700,6998759790,14310,14310,14310,14310,0
20230802,184600,6998759790,14310,14310,14310,14310,0
20230802,184500,6998759790,14310,14310,14310,14310,0
20230802,184400,6998759790,14310,14310,14310,14310,0
20230802,184300,6998759790,14310,14310,14310,14310,0
20230802,184200,6998759790,14310,14310,14310,14310,0
20230802,184100,6998759790,14310,14310,14310,14310,0
20230802,184000,6998759790,14310,14310,14310,14310,0
20230802,183900,6998759790,14310,14310,14310,14310,0
20230802,183800,6998759790,14310,14310,14310,14310,0
20230802,183700,6998759790,14310,14310,14310,14310,0
20230802,183600,6998759790,14310,14310,14310,14310,0
20230802,183500,6998759790,14310,14310,14310,14310,0
20230802,183400,6998759790,14310,14310,14310,14310,0
20230802,183300,6998759790,14310,14310,14310,14310,0
20230802,183200,6998759790,14310,14310,14310,14310,7556
20230802,183100,6998759790,14310,14310,14310,14310,0
20230802,183000,6998759790,14310,14310,14310,14310,0
20230802,182900,6998759790,14310,14310,14310,14310,0
20230802,182800,6998759790,14310,14310,14310,14310,0
20230802,182700,6998759790,14310,14310,14310,14310,0
20230802,182600,6998759790,14310,14310,14310,14310,0
20230802,182500,6998759790,14310,14310,14310,14310,0
20230802,182400,6998759790,14310,14310,14310,14310,0
20230802,182300,6998759790,14310,14310,14310,14310,0
20230802,182200,6998759790,14310,14310,14310,14310,0
20230802,182100,6998759790,14310,14310,14310,14310,0
20230802,182000,6998759790,14310,14310,14310,14310,0
20230802,181900,6998759790,14310,14310,14310,14310,0
20230802,181800,6998759790,14310,14310,14310,14310,0
20230802,181700,6998759790,14310,14310,14310,14310,0
20230802,181600,6998759790,14310,14310,14310,14310,0
20230802,181500,6998759790,14310,14310,14310,14310,0
20230802,181400,6998759790,14310,14310,14310,14310,0
20230802,181300,6998759790,14310,14310,14310,14310,0
20230802,181200,6998759790,14310,14310,14310,14310,0
20230802,181100,6998759790,14310,14310,14310,14310,0
20230802,181000,6998759790,14310,14310,14310,14310,0
20230802,180900,6998759790,14310,14310,14310,14310,0
20230802,180800,6998759790,14310,14310,14310,14310,0
20230802,180700,6998759790,14310,14310,14310,14310,0
20230802,180600,6998759790,14310,14310,14310,14310,0
20230802,180500,6998759790,14310,14310,14310,14310,0
20230802,180400,6998759790,14310,14310,14310,14310,0
20230802,180300,6998759790,14310,14310,14310,14310,0
20230802,180200,6998759790,14310,14310,14310,14310,7556
20230802,180100,6998759790,14310,14310,14310,14310,0
20230802,180000,6998759790,14310,14310,14310,14310,0
20230802,175900,6998759790,14310,14310,14310,14310,0
20230802,175800,6998759790,14310,14310,14310,14310,0
20230802,175700,6998759790,14310,14310,14310,14310,0
20230802,175600,6998759790,14310,14310,14310,14310,0
20230802,175500,6998759790,14310,14310,14310,14310,0
20230802,175400,6998759790,14310,14310,14310,14310,0
20230802,175300,6998759790,14310,14310,14310,14310,0
20230802,175200,6998759790,14310,14310,14310,14310,0
20230802,175100,6998759790,14310,14310,14310,14310,0
20230802,175000,6998759790,14310,14310,14310,14310,0
20230802,174900,6998759790,14310,14310,14310,14310,0
20230802,174800,6998759790,14310,14310,14310,14310,0
20230802,174700,6998759790,14310,14310,14310,14310,0
20230802,174600,6998759790,14310,14310,14310,14310,0
20230802,174500,6998759790,14310,14310,14310,14310,0
20230802,174400,6998759790,14310,14310,14310,14310,0
20230802,174300,6998759790,14310,14310,14310,14310,0
20230802,174200,6998759790,14310,14310,14310,14310,0
20230802,174100,6998759790,14310,14310,14310,14310,0
20230802,174000,6998759790,14310,14310,14310,14310,0
20230802,173900,6998759790,14310,14310,14310,14310,0
20230802,173800,6998759790,14310,14310,14310,14310,0
20230802,173700,6998759790,14310,14310,14310,14310,0
20230802,173600,6998759790,14310,14310,14310,14310,0
20230802,173500,6998759790,14310,14310,14310,14310,0
20230802,173400,6998759790,14310,14310,14310,14310,0
20230802,173300,6998759790,14310,14310,14310,14310,0
20230802,173200,6998759790,14310,14310,14310,14310,7556
20230802,173100,6998759790,14310,14310,14310,14310,0
20230802,173000,6998759790,14310,14310,14310,14310,0
20230802,172900,6998759790,14310,14310,14310,14310,0
20230802,172800,6998759790,14310,14310,14310,14310,0
20230802,172700,6998759790,14310,14310,14310,14310,0
20230802,172600,6998759790,14310,14310,14310,14310,0
20230802,172500,6998759790,14310,14310,14310,14310,0
20230802,172400,6998759790,14310,14310,14310,14310,0
20230802,172300,6998759790,14310,14310,14310,14310,0
20230802,172200,6998759790,14310,14310,14310,14310,0
20230802,172100,6998759790,14310,14310,14310,14310,0
20230802,172000,6998759790,14310,14310,14310,14310,0
20230802,171900,6998759790,14310,14310,14310,14310,0
20230802,171800,6998759790,14310,14310,14310,14310,0
20230802,171700,6998759790,14310,14310,14310,14310,0
20230802,171600,6998759790,14310,14310,14310,14310,0
20230802,171500,6998759790,14310,14310,14310,14310,0
20230802,171400,6998759790,14310,14310,14310,14310,0
20230802,171300,6998759790,14310,14310,14310,14310,0
20230802,171200,6998759790,14310,14310,14310,14310,0
20230802,171100,6998759790,14310,14310,14310,14310,0
20230802,171000,6998759790,14310,14310,14310,14310,0
20230802,170900,6998759790,14310,14310,14310,14310,0
20230802,170800,6998759790,14310,14310,14310,14310,0
20230802,170700,6998759790,14310,14310,14310,14310,0
20230802,170600,6998759790,14310,14310,14310,14310,0
20230802,170500,6998759790,14310,14310,14310,14310,0
20230802,170400,6998759790,14310,14310,14310,14310,0
20230802,170300,6998759790,14310,14310,14310,14310,0
20230802,170200,6998759790,14310,14310,14310,14310,7556
20230802,170100,6998759790,14310,14310,14310,14310,0
20230802,170000,6998759790,14310,14310,14310,14310,0
20230802,165900,6998759790,14310,14310,14310,14310,0
20230802,165800,6998759790,14310,14310,14310,14310,0
20230802,165700,6998759790,14310,14310,14310,14310,0
20230802,165600,6998759790,14310,14310,14310,14310,0
20230802,165500,6998759790,14310,14310,14310,14310,0
20230802,165400,6998759790,14310,14310,14310,14310,0
20230802,165300,6998759790,14310,14310,14310,14310,0
20230802,165200,6998759790,14310,14310,14310,14310,0
20230802,165100,6998759790,14310,14310,14310,14310,0
20230802,165000,6998759790,14310,14310,14310,14310,0
20230802,164900,6998759790,14310,14310,14310,14310,0
20230802,164800,6998759790,14310,14310,14310,14310,0
20230802,164700,6998759790,14310,14310,14310,14310,0
20230802,164600,6998759790,14310,14310,14310,14310,0
20230802,164500,6998759790,14310,14310,14310,14310,0
20230802,164400,6998759790,14310,14310,14310,14310,0
20230802,164300,6998759790,14310,14310,14310,14310,0
20230802,164200,6998759790,14310,14310,14310,14310,0
20230802,164100,6998759790,14310,14310,14310,14310,0
20230802,164000,6998759790,14310,14310,14310,14310,0
20230802,163900,6998759790,14310,14310,14310,14310,0
20230802,163800,6998759790,14310,14310,14310,14310,0
20230802,163700,6998759790,14310,14310,14310,14310,0
20230802,163600,6998759790,14310,14310,14310,14310,0
20230802,163500,6998759790,14310,14310,14310,14310,0
20230802,163400,6998759790,14310,14310,14310,14310,0
20230802,163300,6998759790,14310,14310,14310,14310,0
20230802,163200,6998759790,14310,14310,14310,14310,7556
20230802,163100,6998759790,14310,14310,14310,14310,0
20230802,163000,6998759790,14310,14310,14310,14310,0
20230802,162900,6998759790,14310,14310,14310,14310,0
20230802,162800,6998759790,14310,14310,14310,14310,0
20230802,162700,6998759790,14310,14310,14310,14310,0
20230802,162600,6998759790,14310,14310,14310,14310,0
20230802,162500,6998759790,14310,14310,14310,14310,0
20230802,162400,6998759790,14310,14310,14310,14310,0
20230802,162300,6998759790,14310,14310,14310,14310,0
20230802,162200,6998759790,14310,14310,14310,14310,0
20230802,162100,6998759790,14310,14310,14310,14310,0
20230802,162000,6998759790,14310,14310,14310,14310,0
20230802,161900,6998759790,14310,14310,14310,14310,0
20230802,161800,6998759790,14310,14310,14310,14310,0
20230802,161700,6998759790,14310,14310,14310,14310,0
20230802,161600,6998759790,14310,14310,14310,14310,0
20230802,161500,6998759790,14310,14310,14310,14310,0
20230802,161400,6998759790,14310,14310,14310,14310,0
20230802,161300,6998759790,14310,14310,14310,14310,0
20230802,161200,6998759790,14310,14310,14310,14310,0
20230802,161100,6998759790,14310,14310,14310,14310,0
20230802,161000,6998759790,14310,14310,14310,14310,0
20230802,160900,6998759790,14310,14310,14310,14310,0
20230802,160800,6998759790,14310,14310,14310,14310,0
20230802,160700,6998759790,14310,14310,14310,14310,0
20230802,160600,6998759790,14310,14310,14310,14310,0
20230802,160500,6998759790,14310,14310,14310,14310,0
20230802,160400,6998759790,14310,14310,14310,14310,0
20230802,160300,6998759790,14310,14310,14310,14310,0
20230802,160200,6998759790,14310,14310,14310,14310,7556
20230802,160100,6998759790,14310,14310,14310,14310,0
20230802,160000,6998759790,14310,14310,14310,14310,0
20230802,155900,6998759790,14310,14310,14310,14310,0
20230802,155800,6998759790,14310,14310,14310,14310,0
20230802,155700,6998759790,14310,14310,14310,14310,0
20230802,155600,6998759790,14310,14310,14310,14310,0
20230802,155500,6998759790,14310,14310,14310,14310,0
20230802,155400,6998759790,14310,14310,14310,14310,0
20230802,155300,6998759790,14310,14310,14310,14310,0
20230802,155200,6998759790,14310,14310,14310,14310,0
20230802,155100,6998759790,14310,14310,14310,14310,0
20230802,155000,6998759790,14310,14310,14310,14310,0
20230802,154900,6998759790,14310,14310,14310,14310,0
20230802,154800,6998759790,14310,14310,14310,14310,0
20230802,154700,6998759790,14310,14310,14310,14310,0
20230802,154600,6998759790,14310,14310,14310,14310,0
20230802,154500,6998759790,14310,14310,14310,14310,0
20230802,154400,6998759790,14310,14310,14310,14310,0
20230802,154300,6998759790,14310,14310,14310,14310,0
20230802,154200,6998759790,14310,14310,14310,14310,0
20230802,154100,6998759790,14310,14310,14310,14310,0
20230802,154000,6998759790,14310,14310,14310,14310,0
20230802,153900,6998759790,14310,14310,14310,14310,0
20230802,153800,6998759790,14310,14310,14310,14310,0
20230802,153700,6998759790,14310,14310,14310,14310,0
20230802,153600,6998759790,14310,14310,14310,14310,0
20230802,153500,6998759790,14310,14310,14310,14310,0
20230802,153400,6998759790,14310,14310,14310,14310,0
20230802,153300,6998759790,14310,14310,14310,14310,0
20230802,153200,6998759790,14310,14310,14310,14310,7556
20230802,153100,6998759790,14310,14310,14310,14310,0
20230802,153000,6998759790,14310,14310,14310,14310,7556
20230802,152900,6890633430,14320,14320,14320,14320,0
20230802,152800,6890633430,14320,14320,14320,14320,0
20230802,152700,6890633430,14320,14320,14320,14320,0
20230802,152600,6890633430,14320,14320,14320,14320,0
20230802,152500,6890633430,14320,14320,14320,14320,0
20230802,152400,6890633430,14320,14320,14320,14320,0
20230802,152300,6890633430,14320,14320,14320,14320,0
20230802,152200,6890633430,14320,14320,14320,14320,0
20230802,152100,6890633430,14320,14320,14320,14320,0
20230802,152000,6890633430,14320,14320,14320,14320,0
20230802,151900,6890633430,14320,14320,14330,14320,286
20230802,151800,6886535410,14320,14240,14320,14230,1377
20230802,151700,6866837630,14220,14290,14290,14220,649
20230802,151600,6857599500,14300,14310,14310,14300,32
20230802,151500,6857141700,14310,14300,14310,14250,251
20230802,151400,6853556110,14310,14300,14310,14300,85
20230802,151300,6852339880,14300,14280,14300,14230,333
20230802,151200,6847589870,14290,14300,14300,14290,40
20230802,151100,6847018220,14310,14310,14310,14300,46
20230802,151000,6846360030,14310,14330,14330,14310,158
20230802,150900,6844097550,14340,14360,14360,14340,1160
20230802,150800,6827451690,14370,14370,14370,14370,340
20230802,150700,6822565890,14380,14390,14390,14380,255
20230802,150600,6818896460,14390,14360,14390,14360,390
20230802,150500,6813288910,14360,14340,14360,14340,274
20230802,150400,6809357030,14390,14410,14410,14390,302
20230802,150300,6805008470,14410,14400,14410,14220,1154
20230802,150200,6788501390,14400,14400,14410,14400,1053
20230802,150100,6773338110,14410,14410,14410,14400,253
20230802,150000,6769694110,14410,14400,14410,14370,383
20230802,145900,6764178840,14400,14370,14400,14370,211
20230802,145800,6761144940,14400,14380,14400,14370,122
20230802,145700,6759391500,14380,14350,14380,14320,512
20230802,145600,6752056270,14330,14330,14330,14330,100
20230802,145500,6750623270,14360,14390,14400,14360,590
20230802,145400,6742140790,14390,14400,14410,14390,135
20230802,145300,6740195900,14410,14400,14410,14380,137
20230802,145200,6738223330,14400,14400,14410,14400,206
20230802,145100,6735255930,14390,14380,14400,14370,1811
20230802,145000,6709185870,14380,14380,14380,14380,261
20230802,144900,6705432690,14380,14370,14380,14370,97
20230802,144800,6704038650,14380,14370,14380,14370,403
20230802,144700,6698246530,14370,14360,14370,14360,1226
20230802,144600,6680638880,14360,14310,14360,14310,257
20230802,144500,6676949250,14280,14280,14280,14280,2
20230802,144400,6676920690,14240,14240,14240,14240,0
20230802,144300,6676920690,14240,14330,14350,14240,728
20230802,144200,6666540920,14320,14330,14330,14320,16
20230802,144100,6666311770,14350,14350,14350,14350,15
20230802,144000,6666096520,14360,14270,14360,14270,850
20230802,143900,6653937830,14270,14270,14270,14270,11
20230802,143800,6653780860,14300,14300,14300,14300,27
20230802,143700,6653394760,14300,14270,14300,14270,256
20230802,143600,6649740130,14270,14240,14270,14230,446
20230802,143500,6643381230,14250,14240,14270,14240,40
20230802,143400,6642811300,14270,14220,14270,14220,56
20230802,143300,6642014130,14220,14220,14220,14220,13
20230802,143200,6641829270,14220,14220,14230,14220,589
20230802,143100,6633453490,14230,14240,14240,14230,158
20230802,143000,6631204260,14240,14250,14250,14240,8
20230802,142900,6631090330,14260,14290,14290,14260,88
20230802,142800,6629834740,14290,14300,14300,14290,43
20230802,142700,6629219910,14300,14300,14350,14300,136
20230802,142600,6627272610,14300,14270,14300,14270,37
20230802,142500,6626743540,14300,14270,14300,14270,85
20230802,142400,6625530010,14280,14280,14280,14270,46
20230802,142300,6624873340,14280,14280,14300,14280,67
20230802,142200,6623916540,14300,14280,14300,14280,209
20230802,142100,6620930960,14270,14270,14270,14260,31
20230802,142000,6620488800,14270,14240,14270,14240,363
20230802,141900,6615308820,14230,14230,14230,14230,0
20230802,141800,6615308820,14230,14230,14230,14230,18
20230802,141700,6615052680,14220,14210,14220,14210,6
20230802,141600,6614967410,14230,14230,14230,14230,1
20230802,141500,6614953180,14280,14280,14280,14280,0
20230802,141400,6614953180,14280,14280,14280,14280,35
20230802,141300,6614453380,14280,14200,14280,14190,165
20230802,141200,6612106690,14190,14240,14240,14190,716
20230802,141100,6601941130,14250,14250,14250,14250,0
20230802,141000,6601941130,14250,14250,14250,14250,191
20230802,140900,6599219380,14250,14290,14290,14250,110
20230802,140800,6597650120,14300,14300,14300,14300,29
20230802,140700,6597235420,14300,14300,14300,14300,262
20230802,140600,6593488820,14300,14350,14350,14300,255
20230802,140500,6589841220,14370,14380,14380,14370,48
20230802,140400,6589151250,14390,14350,14390,14350,1269
20230802,140300,6570899190,14320,14210,14320,14210,1451
20230802,140200,6550172330,14210,14210,14220,14210,29
20230802,140100,6549760230,14220,14230,14230,14220,24
20230802,140000,6549418940,14230,14250,14250,14230,47
20230802,135900,6548749890,14250,14250,14250,14250,3
20230802,135800,6548707140,14250,14250,14260,14250,231
20230802,135700,6545413120,14240,14270,14270,14240,50
20230802,135600,6544700600,14260,14270,14290,14260,31
20230802,135500,6544258210,14210,14210,14210,14210,75
20230802,135400,6543192460,14200,14200,14200,14200,1
20230802,135300,6543178260,14200,14270,14270,14200,110
20230802,135200,6541613880,14290,14290,14290,14290,0
20230802,135100,6541613880,14290,14280,14290,14280,36
20230802,135000,6541099510,14190,14280,14290,14190,112
20230802,134900,6539503330,14290,14290,14300,14180,942
20230802,134800,6526117990,14290,14290,14300,14180,222
20230802,134700,6522958330,14300,14290,14300,14190,74
20230802,134600,6521900450,14180,14300,14300,14180,518
20230802,134500,6514536590,14300,14180,14300,14180,91
20230802,134400,6513238640,14180,14250,14300,14180,443
20230802,134300,6506935520,14250,14240,14250,14240,874
20230802,134200,6494482830,14250,14170,14250,14170,136
20230802,134100,6492550750,14170,14170,14170,14170,6
20230802,134000,6492465730,14170,14160,14170,14150,189
20230802,133900,6489790930,14150,14230,14230,14150,83
20230802,133800,6488611910,14250,14110,14250,14110,202
20230802,133700,6485743950,14200,14090,14200,14090,306
20230802,133600,6481424790,14040,14090,14090,14040,6
20230802,133500,6481340500,14090,14020,14090,14020,1382
20230802,133400,6461878410,14020,14020,14020,14020,1
20230802,133300,6461864390,14010,14030,14030,14010,1285
20230802,133200,6443859240,14020,14010,14020,14010,48
20230802,133100,6443186360,14010,14030,14030,14010,585
20230802,133000,6434986350,14030,14050,14050,14030,148
20230802,132900,6432907570,14060,14060,14060,14060,48
20230802,132800,6432232690,14050,14050,14050,14050,8
20230802,132700,6432120290,14050,14050,14050,14050,106
20230802,132600,6430630990,14020,14010,14050,14010,700
20230802,132500,6420818490,14010,14020,14020,14010,448
20230802,132400,6414541290,14020,14050,14050,14020,349
20230802,132300,6409641630,14050,14050,14050,14040,1039
20230802,132200,6395044690,14050,14050,14050,14050,671
20230802,132100,6385617140,14060,14070,14070,14060,402
20230802,132000,6379962020,14070,14110,14110,14070,770
20230802,131900,6369113000,14110,14120,14120,14110,86
20230802,131800,6367898690,14120,14120,14120,14120,29
20230802,131700,6367489210,14120,14120,14120,14120,2
20230802,131600,6367460970,14120,14140,14140,14120,557
20230802,131500,6359593560,14130,14130,14130,14130,1
20230802,131400,6359579430,14130,14140,14140,14130,323
20230802,131300,6355013310,14140,14140,14140,14140,240
20230802,131200,6351619710,14140,14160,14160,14140,266
20230802,131100,6347858100,14150,14150,14150,14150,0
20230802,131000,6347858100,14150,14160,14160,14150,21
20230802,130900,6347560750,14160,14160,14160,14160,0
20230802,130800,6347560750,14160,14190,14190,14160,411
20230802,130700,6341739520,14180,14180,14200,14170,111
20230802,130600,6340163800,14170,14170,14170,14170,32
20230802,130500,6339710360,14180,14180,14180,14170,128
20230802,130400,6337895740,14180,14200,14200,14180,451
20230802,130300,6331499040,14200,14200,14200,14200,5
20230802,130200,6331428040,14170,14170,14170,14170,1
20230802,130100,6331413870,14170,14170,14170,14170,1
20230802,130000,6331399700,14170,14190,14270,14170,1064
20230802,125900,6316318920,14190,14190,14190,14190,2
20230802,125800,6316290540,14270,14280,14280,14270,38
20230802,125700,6315747990,14280,14170,14280,14160,177
20230802,125600,6313231010,14210,14210,14210,14210,0
20230802,125500,6313231010,14210,14210,14210,14210,10
20230802,125400,6313088910,14210,14180,14210,14180,1072
20230802,125300,6297877160,14130,14130,14130,14130,5
20230802,125200,6297806510,14220,14110,14220,14110,46
20230802,125100,6297156900,14110,14110,14110,14110,252
20230802,125000,6293601180,14100,14160,14160,14100,310
20230802,124900,6289220370,14150,14220,14220,14150,562
20230802,124800,6281242280,14230,14310,14310,14230,265
20230802,124700,6277453810,14310,14310,14310,14310,21
20230802,124600,6277153300,14320,14320,14320,14320,11
20230802,124500,6276995780,14320,14320,14320,14300,17
20230802,124400,6276752400,14320,14320,14320,14320,0
20230802,124300,6276752400,14320,14320,14320,14320,14
20230802,124200,6276551920,14430,14410,14430,14410,35
20230802,124100,6276047230,14250,14390,14430,14250,158
20230802,124000,6273773550,14230,14350,14400,14230,128
20230802,123900,6271942920,14400,14440,14440,14400,41
20230802,123800,6271351060,14450,14320,14450,14220,243
20230802,123700,6267860700,14320,14320,14320,14190,561
20230802,123600,6259878180,14310,14260,14310,14260,155
20230802,123500,6257660830,14310,14260,14310,14260,45
20230802,123400,6257018070,14260,14280,14280,14260,37
20230802,123300,6256489770,14280,14280,14280,14280,9
20230802,123200,6256361250,14280,14280,14280,14280,24
20230802,123100,6256018530,14300,14310,14310,14300,23
20230802,123000,6255689590,14340,14340,14340,14340,0
20230802,122900,6255689590,14340,14330,14340,14330,21
20230802,122800,6255388580,14350,14350,14350,14350,0
20230802,122700,6255388580,14350,14350,14350,14350,24
20230802,122600,6255044180,14350,14350,14350,14350,49
20230802,122500,6254341030,14350,14350,14350,14350,3
20230802,122400,6254297980,14280,14280,14280,14280,7
20230802,122300,6254198020,14200,14200,14200,14200,0
20230802,122200,6254198020,14200,14200,14200,14200,0
20230802,122100,6254198020,14200,14220,14220,14200,17
20230802,122000,6253956360,14200,14200,14200,14200,6
20230802,121900,6253871160,14190,14190,14190,14190,5
20230802,121800,6253800210,14190,14190,14290,14190,706
20230802,121700,6243762020,14190,14200,14200,14190,61
20230802,121600,6242895830,14200,14200,14290,14200,1066
20230802,121500,6227757730,14190,14200,14200,14190,63
20230802,121400,6226863240,14190,14240,14240,14190,1139
20230802,121300,6210686340,14240,14250,14260,14220,172
20230802,121200,6208236820,14250,14300,14300,14250,84
20230802,121100,6207035720,14240,14230,14240,14230,54
20230802,121000,6206266780,14230,14230,14230,14230,28
20230802,120900,6205868340,14210,14210,14210,14210,8
20230802,120800,6205754660,14210,14190,14210,14190,271
20230802,120700,6201904130,14190,14250,14250,14190,1913
20230802,120600,6174706920,14250,14350,14360,14250,546
20230802,120500,6166896860,14350,14360,14360,14350,53
20230802,120400,6166135820,14360,14360,14360,14360,9
20230802,120300,6166006580,14360,14420,14420,14360,1444
20230802,120200,6145255970,14510,14430,14510,14420,46
20230802,120100,6144589340,14500,14500,14500,14500,15
20230802,120000,6144371840,14500,14430,14500,14410,119
20230802,115900,6142655380,14430,14520,14520,14430,52
20230802,115800,6141904640,14520,14530,14530,14520,42
20230802,115700,6141294410,14550,14540,14550,14400,117
20230802,115600,6139596730,14540,14550,14550,14370,23
20230802,115500,6139264650,14550,14440,14560,14410,560
20230802,115400,6131176150,14440,14440,14440,14400,419
20230802,115300,6125131920,14440,14440,14440,14440,0
20230802,115200,6125131920,14440,14460,14470,14400,56
20230802,115100,6124324430,14460,14400,14470,14400,61
20230802,115000,6123443840,14310,14470,14480,14310,143
20230802,114900,6121381420,14480,14400,14490,14400,61
20230802,114800,6120501960,14400,14460,14460,14300,890
20230802,114700,6107693160,14460,14590,14590,14460,182
20230802,114600,6105045240,14590,14320,14590,14320,1432
20230802,114500,6084325530,14440,14260,14450,14260,1778
20230802,114400,6058842970,14260,14260,14280,14260,1142
20230802,114300,6042552190,14270,14270,14280,14180,821
20230802,114200,6030881180,14280,14270,14280,14270,15
20230802,114100,6030666990,14280,14270,14280,14230,633
20230802,114000,6021642700,14270,14270,14270,14240,59
20230802,113900,6020800800,14270,14250,14270,14220,400
20230802,113800,6015097020,14280,14200,14280,14180,377
20230802,113700,6009738540,14200,14200,14200,14200,356
20230802,113600,6004683340,14140,14170,14200,14130,395
20230802,113500,5999092940,14170,14090,14170,14090,890
20230802,113400,5986526090,14110,14210,14210,14100,2759
20230802,113300,5947485230,14210,14240,14240,14210,460
20230802,113200,5940940850,14240,14250,14300,14240,162
20230802,113100,5938632910,14240,14240,14250,14240,475
20230802,113000,5931867370,14240,14300,14300,14240,612
20230802,112900,5923146340,14300,14330,14330,14300,45
20230802,112800,5922502210,14330,14410,14410,14330,78
20230802,112700,5921378680,14470,14270,14470,14260,498
20230802,112600,5914264510,14270,14320,14320,14270,11
20230802,112500,5914107280,14340,14480,14480,14340,197
20230802,112400,5911259000,14480,14300,14480,14240,564
20230802,112300,5903149740,14300,14400,14520,14300,193
20230802,112200,5900363200,14300,14260,14590,14200,2765
20230802,112100,5860914110,14270,14300,14310,14240,1633
20230802,112000,5837605340,14350,14380,14390,14280,512
20230802,111900,5830274640,14390,14330,14410,14300,291
20230802,111800,5826091920,14330,14450,14450,14290,1694
20230802,111700,5801781910,14470,14400,14480,14360,931
20230802,111600,5788383640,14400,14440,14500,14400,1489
20230802,111500,5766929340,14500,14470,14500,14430,1588
20230802,111400,5743984080,14470,14500,14600,14450,809
20230802,111300,5732253930,14500,14590,14590,14500,2421
20230802,111200,5697113770,14590,14550,14590,14530,110
20230802,111100,5695513690,14600,14580,14600,14540,755
20230802,111000,5684521590,14600,14570,14670,14570,1268
20230802,110900,5666026750,14580,14720,14720,14580,1331
20230802,110800,5646584880,14640,14700,14730,14640,71
20230802,110700,5645543990,14730,14660,14730,14660,597
20230802,110600,5636778090,14660,14640,14710,14640,437
20230802,110500,5630372190,14650,14720,14720,14630,2695
20230802,110400,5590788970,14720,14800,14800,14720,1672
20230802,110300,5566127840,14800,14790,14810,14790,85
20230802,110200,5564870140,14810,14820,14820,14810,21
20230802,110100,5564559120,14760,14820,14820,14760,534
20230802,110000,5556668980,14820,14780,14820,14760,522
20230802,105900,5548939190,14820,14830,14830,14790,25
20230802,105800,5548568740,14830,14840,14840,14820,703
20230802,105700,5538138980,14840,14770,14850,14770,156
20230802,105600,5535824350,14770,14800,14840,14750,108
20230802,105500,5534227580,14840,14840,14850,14840,127
20230802,105400,5532342850,14800,14800,14800,14760,473
20230802,105300,5525345880,14800,14800,14810,14800,138
20230802,105200,5523303400,14800,14840,14840,14800,472
20230802,105100,5516310760,14840,14840,14900,14840,108
20230802,105000,5514707980,14840,14820,14840,14800,1607
20230802,104900,5490915240,14810,14880,14880,14810,1049
20230802,104800,5475332770,14950,14890,14950,14850,348
20230802,104700,5470144610,14900,14940,14940,14900,783
20230802,104600,5458453510,14920,14940,15020,14900,1693
20230802,104500,5433118210,14980,14980,14980,14910,1032
20230802,104400,5417703330,14980,15000,15010,14900,1986
20230802,104300,5387984050,14940,14900,14940,14850,2258
20230802,104200,5354296760,14910,14840,15070,14840,7779
20230802,104100,5238008720,14840,14680,14840,14680,3878
20230802,104000,5180696670,14680,14690,14700,14680,1194
20230802,103900,5163156650,14690,14650,14690,14650,187
20230802,103800,5160411890,14670,14620,14680,14600,981
20230802,103700,5146072370,14620,14630,14700,14620,965
20230802,103600,5131962570,14630,14680,14700,14630,219
20230802,103500,5128752630,14690,14620,14700,14620,351
20230802,103400,5123617220,14620,14640,14650,14620,3539
20230802,103300,5071851770,14630,14640,14650,14630,1015
20230802,103200,5056992470,14660,14690,14690,14630,1394
20230802,103100,5036569030,14700,14700,14710,14660,232
20230802,103000,5033162690,14650,14720,14730,14650,242
20230802,102900,5029601450,14720,14660,14730,14650,1616
20230802,102800,5005853290,14730,14670,14740,14660,355
20230802,102700,5000640580,14660,14690,14750,14660,276
20230802,102600,4996584790,14690,14750,14750,14670,1296
20230802,102500,4977554930,14780,14690,14780,14690,205
20230802,102400,4974543120,14690,14690,14790,14690,595
20230802,102300,4965767700,14690,14780,14790,14670,1816
20230802,102200,4938973350,14780,14770,14790,14770,618
20230802,102100,4929841860,14790,14800,14800,14760,371
20230802,102000,4924365070,14760,14800,14810,14760,378
20230802,101900,4918779920,14810,14800,14810,14800,2729
20230802,101800,4878380670,14800,14700,14800,14700,764
20230802,101700,4867099130,14700,14750,14820,14690,1275
20230802,101600,4848280630,14750,14680,14780,14660,2737
20230802,101500,4807988500,14680,14660,14690,14660,341
20230802,101400,4802986940,14660,14660,14690,14640,4007
20230802,101300,4744276280,14650,14650,14660,14650,1080
20230802,101200,4728451950,14650,14690,14690,14640,749
20230802,101100,4717463660,14700,14690,14720,14690,961
20230802,101000,4703331800,14690,14750,14750,14680,295
20230802,100900,4698984790,14770,14620,14780,14600,3351
20230802,100800,4649928920,14620,14600,14640,14600,982
20230802,100700,4635577650,14650,14750,14750,14600,5436
20230802,100600,4556035680,14750,14730,14750,14730,1283
20230802,100500,4537119100,14730,14610,14730,14610,1958
20230802,100400,4508382360,14620,14630,14630,14610,1441
20230802,100300,4487324230,14630,14620,14650,14600,2280
20230802,100200,4454005640,14620,14700,14730,14620,3887
20230802,100100,4396981260,14700,14770,14770,14700,2058
20230802,100000,4366696920,14730,14800,14840,14730,8679
20230802,095900,4238566490,14830,14780,14860,14760,2802
20230802,095800,4197097340,14760,14750,14920,14740,6769
20230802,095700,4096621430,14750,14750,14780,14720,2783
20230802,095600,4055577790,14750,15090,15100,14750,8795
20230802,095500,3924513170,15090,15100,15190,14830,16153
20230802,095400,3682269190,15060,14570,15110,14500,14927
20230802,095300,3460257160,14570,14830,14840,14490,12266
20230802,095200,3280029630,14820,14790,14900,14780,2392
20230802,095100,3244504380,14780,14890,14900,14780,4166
20230802,095000,3182633240,14900,14840,15060,14780,8925
20230802,094900,3049270630,14870,15020,15110,14700,15836
20230802,094800,2813501500,15110,14870,15300,14870,20021
20230802,094700,2510860640,14950,14780,15400,14730,35875
20230802,094600,1968247860,14840,14200,14900,14160,24789
20230802,094500,1609930980,14190,13870,14300,13870,5404
20230802,094400,1533576670,13860,13910,13910,13860,861
20230802,094300,1521610300,13910,13900,13940,13860,1140
20230802,094200,1505775150,13900,13900,13900,13870,3304
20230802,094100,1459909010,13900,13920,14010,13900,2680
20230802,094000,1422578640,13930,14040,14040,13900,832
20230802,093900,1410997390,14040,13890,14100,13880,2293
20230802,093800,1379055680,13890,13880,13990,13870,2468
20230802,093700,1344774820,13870,13990,14020,13850,3887
20230802,093600,1290682970,13930,14100,14180,13920,8771
20230802,093500,1167369800,14080,13930,14400,13890,27369
20230802,093400,777963270,13870,14050,14110,13860,8088
20230802,093300,664557540,14150,14150,14150,14150,0
20230802,093200,664557540,14150,13470,14150,13410,6361
20230802,093100,577970060,13470,13600,14100,13460,20098
20230802,093000,301267890,13600,13340,13640,13310,4954
20230802,092900,234353870,13320,13320,13330,13320,969
20230802,092800,221440110,13310,13310,13310,13310,206
20230802,092700,218698250,13290,13290,13290,13290,10
20230802,092600,218565350,13310,13300,13310,13290,91
20230802,092500,217355340,13300,13300,13300,13300,595
20230802,092400,209441840,13300,13300,13350,13300,47
20230802,092300,208816040,13340,13290,13340,13270,354
20230802,092200,204112310,13280,13320,13320,13280,48
20230802,092100,203474270,13370,13330,13370,13330,224
20230802,092000,200484670,13270,13310,13310,13270,962
20230802,091900,187690730,13310,13320,13320,13310,331
20230802,091800,183282180,13320,13400,13420,13320,525
20230802,091700,176272640,13410,13360,13410,13310,1176
20230802,091600,160545000,13360,13360,13360,13310,170
20230802,091500,158274590,13400,13440,13440,13360,154
20230802,091400,156209050,13440,13450,13600,13220,1281
20230802,091300,139026310,13450,13430,13640,13430,4028
20230802,091200,84291240,13540,12990,13550,12990,4460
20230802,091100,24747930,12930,12930,12930,12930,104
20230802,091000,23403210,12930,12930,12930,12930,0
20230802,090900,23403210,12930,12930,12930,12930,391
20230802,090800,18347580,12930,12930,12930,12930,513
20230802,090700,11714490,12930,12940,12940,12930,50
20230802,090600,11067700,12990,12990,12990,12990,29
20230802,090500,10690990,12990,12990,12990,12990,113
20230802,090400,9223120,12990,12920,12990,12920,261
20230802,090300,5832970,12990,12990,12990,12990,0
20230802,090200,5832970,12990,12880,12990,12880,30
20230802,090100,5444040,12880,12880,12880,12880,0
20230802,090000,5444040,12880,12870,12880,12870,423