stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201700,2462554375,4550,4550,4550,4550,9939
20230802,201600,2462554375,4550,4550,4550,4550,0
20230802,201500,2462554375,4550,4550,4550,4550,0
20230802,201400,2462554375,4550,4550,4550,4550,0
20230802,201300,2462554375,4550,4550,4550,4550,0
20230802,201200,2462554375,4550,4550,4550,4550,0
20230802,201100,2462554375,4550,4550,4550,4550,0
20230802,201000,2462554375,4550,4550,4550,4550,0
20230802,200900,2462554375,4550,4550,4550,4550,0
20230802,200800,2462554375,4550,4550,4550,4550,0
20230802,200700,2462554375,4550,4550,4550,4550,0
20230802,200600,2462554375,4550,4550,4550,4550,0
20230802,200500,2462554375,4550,4550,4550,4550,0
20230802,200400,2462554375,4550,4550,4550,4550,0
20230802,200300,2462554375,4550,4550,4550,4550,0
20230802,200200,2462554375,4550,4550,4550,4550,0
20230802,200100,2462554375,4550,4550,4550,4550,0
20230802,200000,2462554375,4550,4550,4550,4550,0
20230802,195900,2462554375,4550,4550,4550,4550,0
20230802,195800,2462554375,4550,4550,4550,4550,0
20230802,195700,2462554375,4550,4550,4550,4550,0
20230802,195600,2462554375,4550,4550,4550,4550,0
20230802,195500,2462554375,4550,4550,4550,4550,0
20230802,195400,2462554375,4550,4550,4550,4550,0
20230802,195300,2462554375,4550,4550,4550,4550,0
20230802,195200,2462554375,4550,4550,4550,4550,0
20230802,195100,2462554375,4550,4550,4550,4550,0
20230802,195000,2462554375,4550,4550,4550,4550,0
20230802,194900,2462554375,4550,4550,4550,4550,0
20230802,194800,2462554375,4550,4550,4550,4550,0
20230802,194700,2462554375,4550,4550,4550,4550,9939
20230802,194600,2462554375,4550,4550,4550,4550,0
20230802,194500,2462554375,4550,4550,4550,4550,0
20230802,194400,2462554375,4550,4550,4550,4550,0
20230802,194300,2462554375,4550,4550,4550,4550,0
20230802,194200,2462554375,4550,4550,4550,4550,0
20230802,194100,2462554375,4550,4550,4550,4550,0
20230802,194000,2462554375,4550,4550,4550,4550,0
20230802,193900,2462554375,4550,4550,4550,4550,0
20230802,193800,2462554375,4550,4550,4550,4550,0
20230802,193700,2462554375,4550,4550,4550,4550,0
20230802,193600,2462554375,4550,4550,4550,4550,0
20230802,193500,2462554375,4550,4550,4550,4550,0
20230802,193400,2462554375,4550,4550,4550,4550,0
20230802,193300,2462554375,4550,4550,4550,4550,0
20230802,193200,2462554375,4550,4550,4550,4550,0
20230802,193100,2462554375,4550,4550,4550,4550,0
20230802,193000,2462554375,4550,4550,4550,4550,0
20230802,192900,2462554375,4550,4550,4550,4550,0
20230802,192800,2462554375,4550,4550,4550,4550,0
20230802,192700,2462554375,4550,4550,4550,4550,0
20230802,192600,2462554375,4550,4550,4550,4550,0
20230802,192500,2462554375,4550,4550,4550,4550,0
20230802,192400,2462554375,4550,4550,4550,4550,0
20230802,192300,2462554375,4550,4550,4550,4550,0
20230802,192200,2462554375,4550,4550,4550,4550,0
20230802,192100,2462554375,4550,4550,4550,4550,0
20230802,192000,2462554375,4550,4550,4550,4550,0
20230802,191900,2462554375,4550,4550,4550,4550,0
20230802,191800,2462554375,4550,4550,4550,4550,0
20230802,191700,2462554375,4550,4550,4550,4550,9939
20230802,191600,2462554375,4550,4550,4550,4550,0
20230802,191500,2462554375,4550,4550,4550,4550,0
20230802,191400,2462554375,4550,4550,4550,4550,0
20230802,191300,2462554375,4550,4550,4550,4550,0
20230802,191200,2462554375,4550,4550,4550,4550,0
20230802,191100,2462554375,4550,4550,4550,4550,0
20230802,191000,2462554375,4550,4550,4550,4550,0
20230802,190900,2462554375,4550,4550,4550,4550,0
20230802,190800,2462554375,4550,4550,4550,4550,0
20230802,190700,2462554375,4550,4550,4550,4550,0
20230802,190600,2462554375,4550,4550,4550,4550,0
20230802,190500,2462554375,4550,4550,4550,4550,0
20230802,190400,2462554375,4550,4550,4550,4550,0
20230802,190300,2462554375,4550,4550,4550,4550,0
20230802,190200,2462554375,4550,4550,4550,4550,0
20230802,190100,2462554375,4550,4550,4550,4550,0
20230802,190000,2462554375,4550,4550,4550,4550,0
20230802,185900,2462554375,4550,4550,4550,4550,0
20230802,185800,2462554375,4550,4550,4550,4550,0
20230802,185700,2462554375,4550,4550,4550,4550,0
20230802,185600,2462554375,4550,4550,4550,4550,0
20230802,185500,2462554375,4550,4550,4550,4550,0
20230802,185400,2462554375,4550,4550,4550,4550,0
20230802,185300,2462554375,4550,4550,4550,4550,0
20230802,185200,2462554375,4550,4550,4550,4550,0
20230802,185100,2462554375,4550,4550,4550,4550,0
20230802,185000,2462554375,4550,4550,4550,4550,0
20230802,184900,2462554375,4550,4550,4550,4550,0
20230802,184800,2462554375,4550,4550,4550,4550,0
20230802,184700,2462554375,4550,4550,4550,4550,9939
20230802,184600,2462554375,4550,4550,4550,4550,0
20230802,184500,2462554375,4550,4550,4550,4550,0
20230802,184400,2462554375,4550,4550,4550,4550,0
20230802,184300,2462554375,4550,4550,4550,4550,0
20230802,184200,2462554375,4550,4550,4550,4550,0
20230802,184100,2462554375,4550,4550,4550,4550,0
20230802,184000,2462554375,4550,4550,4550,4550,0
20230802,183900,2462554375,4550,4550,4550,4550,0
20230802,183800,2462554375,4550,4550,4550,4550,0
20230802,183700,2462554375,4550,4550,4550,4550,0
20230802,183600,2462554375,4550,4550,4550,4550,0
20230802,183500,2462554375,4550,4550,4550,4550,0
20230802,183400,2462554375,4550,4550,4550,4550,0
20230802,183300,2462554375,4550,4550,4550,4550,0
20230802,183200,2462554375,4550,4550,4550,4550,0
20230802,183100,2462554375,4550,4550,4550,4550,0
20230802,183000,2462554375,4550,4550,4550,4550,0
20230802,182900,2462554375,4550,4550,4550,4550,0
20230802,182800,2462554375,4550,4550,4550,4550,0
20230802,182700,2462554375,4550,4550,4550,4550,0
20230802,182600,2462554375,4550,4550,4550,4550,0
20230802,182500,2462554375,4550,4550,4550,4550,0
20230802,182400,2462554375,4550,4550,4550,4550,0
20230802,182300,2462554375,4550,4550,4550,4550,0
20230802,182200,2462554375,4550,4550,4550,4550,0
20230802,182100,2462554375,4550,4550,4550,4550,0
20230802,182000,2462554375,4550,4550,4550,4550,0
20230802,181900,2462554375,4550,4550,4550,4550,0
20230802,181800,2462554375,4550,4550,4550,4550,0
20230802,181700,2462554375,4550,4550,4550,4550,9939
20230802,181600,2462554375,4550,4550,4550,4550,0
20230802,181500,2462554375,4550,4550,4550,4550,0
20230802,181400,2462554375,4550,4550,4550,4550,0
20230802,181300,2462554375,4550,4550,4550,4550,0
20230802,181200,2462554375,4550,4550,4550,4550,0
20230802,181100,2462554375,4550,4550,4550,4550,0
20230802,181000,2462554375,4550,4550,4550,4550,0
20230802,180900,2462554375,4550,4550,4550,4550,0
20230802,180800,2462554375,4550,4550,4550,4550,0
20230802,180700,2462554375,4550,4550,4550,4550,0
20230802,180600,2462554375,4550,4550,4550,4550,0
20230802,180500,2462554375,4550,4550,4550,4550,0
20230802,180400,2462554375,4550,4550,4550,4550,0
20230802,180300,2462554375,4550,4550,4550,4550,0
20230802,180200,2462554375,4550,4550,4550,4550,0
20230802,180100,2462554375,4550,4550,4550,4550,0
20230802,180000,2462554375,4550,4550,4550,4550,0
20230802,175900,2462554375,4550,4550,4550,4550,0
20230802,175800,2462554375,4550,4550,4550,4550,0
20230802,175700,2462554375,4550,4550,4550,4550,0
20230802,175600,2462554375,4550,4550,4550,4550,0
20230802,175500,2462554375,4550,4550,4550,4550,0
20230802,175400,2462554375,4550,4550,4550,4550,0
20230802,175300,2462554375,4550,4550,4550,4550,0
20230802,175200,2462554375,4550,4550,4550,4550,0
20230802,175100,2462554375,4550,4550,4550,4550,0
20230802,175000,2462554375,4550,4550,4550,4550,0
20230802,174900,2462554375,4550,4550,4550,4550,0
20230802,174800,2462554375,4550,4550,4550,4550,0
20230802,174700,2462554375,4550,4550,4550,4550,9939
20230802,174600,2462554375,4550,4550,4550,4550,0
20230802,174500,2462554375,4550,4550,4550,4550,0
20230802,174400,2462554375,4550,4550,4550,4550,0
20230802,174300,2462554375,4550,4550,4550,4550,0
20230802,174200,2462554375,4550,4550,4550,4550,0
20230802,174100,2462554375,4550,4550,4550,4550,0
20230802,174000,2462554375,4550,4550,4550,4550,0
20230802,173900,2462554375,4550,4550,4550,4550,0
20230802,173800,2462554375,4550,4550,4550,4550,0
20230802,173700,2462554375,4550,4550,4550,4550,0
20230802,173600,2462554375,4550,4550,4550,4550,0
20230802,173500,2462554375,4550,4550,4550,4550,0
20230802,173400,2462554375,4550,4550,4550,4550,0
20230802,173300,2462554375,4550,4550,4550,4550,0
20230802,173200,2462554375,4550,4550,4550,4550,0
20230802,173100,2462554375,4550,4550,4550,4550,0
20230802,173000,2462554375,4550,4550,4550,4550,0
20230802,172900,2462554375,4550,4550,4550,4550,0
20230802,172800,2462554375,4550,4550,4550,4550,0
20230802,172700,2462554375,4550,4550,4550,4550,0
20230802,172600,2462554375,4550,4550,4550,4550,0
20230802,172500,2462554375,4550,4550,4550,4550,0
20230802,172400,2462554375,4550,4550,4550,4550,0
20230802,172300,2462554375,4550,4550,4550,4550,0
20230802,172200,2462554375,4550,4550,4550,4550,0
20230802,172100,2462554375,4550,4550,4550,4550,0
20230802,172000,2462554375,4550,4550,4550,4550,0
20230802,171900,2462554375,4550,4550,4550,4550,0
20230802,171800,2462554375,4550,4550,4550,4550,0
20230802,171700,2462554375,4550,4550,4550,4550,9939
20230802,171600,2462554375,4550,4550,4550,4550,0
20230802,171500,2462554375,4550,4550,4550,4550,0
20230802,171400,2462554375,4550,4550,4550,4550,0
20230802,171300,2462554375,4550,4550,4550,4550,0
20230802,171200,2462554375,4550,4550,4550,4550,0
20230802,171100,2462554375,4550,4550,4550,4550,0
20230802,171000,2462554375,4550,4550,4550,4550,0
20230802,170900,2462554375,4550,4550,4550,4550,0
20230802,170800,2462554375,4550,4550,4550,4550,0
20230802,170700,2462554375,4550,4550,4550,4550,0
20230802,170600,2462554375,4550,4550,4550,4550,0
20230802,170500,2462554375,4550,4550,4550,4550,0
20230802,170400,2462554375,4550,4550,4550,4550,0
20230802,170300,2462554375,4550,4550,4550,4550,0
20230802,170200,2462554375,4550,4550,4550,4550,0
20230802,170100,2462554375,4550,4550,4550,4550,0
20230802,170000,2462554375,4550,4550,4550,4550,0
20230802,165900,2462554375,4550,4550,4550,4550,0
20230802,165800,2462554375,4550,4550,4550,4550,0
20230802,165700,2462554375,4550,4550,4550,4550,0
20230802,165600,2462554375,4550,4550,4550,4550,0
20230802,165500,2462554375,4550,4550,4550,4550,0
20230802,165400,2462554375,4550,4550,4550,4550,0
20230802,165300,2462554375,4550,4550,4550,4550,0
20230802,165200,2462554375,4550,4550,4550,4550,0
20230802,165100,2462554375,4550,4550,4550,4550,0
20230802,165000,2462554375,4550,4550,4550,4550,0
20230802,164900,2462554375,4550,4550,4550,4550,0
20230802,164800,2462554375,4550,4550,4550,4550,0
20230802,164700,2462554375,4550,4550,4550,4550,9939
20230802,164600,2462554375,4550,4550,4550,4550,0
20230802,164500,2462554375,4550,4550,4550,4550,0
20230802,164400,2462554375,4550,4550,4550,4550,0
20230802,164300,2462554375,4550,4550,4550,4550,0
20230802,164200,2462554375,4550,4550,4550,4550,0
20230802,164100,2462554375,4550,4550,4550,4550,0
20230802,164000,2462554375,4550,4550,4550,4550,0
20230802,163900,2462554375,4550,4550,4550,4550,0
20230802,163800,2462554375,4550,4550,4550,4550,0
20230802,163700,2462554375,4550,4550,4550,4550,0
20230802,163600,2462554375,4550,4550,4550,4550,0
20230802,163500,2462554375,4550,4550,4550,4550,0
20230802,163400,2462554375,4550,4550,4550,4550,0
20230802,163300,2462554375,4550,4550,4550,4550,0
20230802,163200,2462554375,4550,4550,4550,4550,0
20230802,163100,2462554375,4550,4550,4550,4550,0
20230802,163000,2462554375,4550,4550,4550,4550,0
20230802,162900,2462554375,4550,4550,4550,4550,0
20230802,162800,2462554375,4550,4550,4550,4550,0
20230802,162700,2462554375,4550,4550,4550,4550,0
20230802,162600,2462554375,4550,4550,4550,4550,0
20230802,162500,2462554375,4550,4550,4550,4550,0
20230802,162400,2462554375,4550,4550,4550,4550,0
20230802,162300,2462554375,4550,4550,4550,4550,0
20230802,162200,2462554375,4550,4550,4550,4550,0
20230802,162100,2462554375,4550,4550,4550,4550,0
20230802,162000,2462554375,4550,4550,4550,4550,0
20230802,161900,2462554375,4550,4550,4550,4550,0
20230802,161800,2462554375,4550,4550,4550,4550,0
20230802,161700,2462554375,4550,4550,4550,4550,9939
20230802,161600,2462554375,4550,4550,4550,4550,0
20230802,161500,2462554375,4550,4550,4550,4550,0
20230802,161400,2462554375,4550,4550,4550,4550,0
20230802,161300,2462554375,4550,4550,4550,4550,0
20230802,161200,2462554375,4550,4550,4550,4550,0
20230802,161100,2462554375,4550,4550,4550,4550,0
20230802,161000,2462554375,4550,4550,4550,4550,0
20230802,160900,2462554375,4550,4550,4550,4550,0
20230802,160800,2462554375,4550,4550,4550,4550,0
20230802,160700,2462554375,4550,4550,4550,4550,0
20230802,160600,2462554375,4550,4550,4550,4550,0
20230802,160500,2462554375,4550,4550,4550,4550,0
20230802,160400,2462554375,4550,4550,4550,4550,0
20230802,160300,2462554375,4550,4550,4550,4550,0
20230802,160200,2462554375,4550,4550,4550,4550,0
20230802,160100,2462554375,4550,4550,4550,4550,0
20230802,160000,2462554375,4550,4550,4550,4550,0
20230802,155900,2462554375,4550,4550,4550,4550,0
20230802,155800,2462554375,4550,4550,4550,4550,0
20230802,155700,2462554375,4550,4550,4550,4550,0
20230802,155600,2462554375,4550,4550,4550,4550,0
20230802,155500,2462554375,4550,4550,4550,4550,0
20230802,155400,2462554375,4550,4550,4550,4550,0
20230802,155300,2462554375,4550,4550,4550,4550,0
20230802,155200,2462554375,4550,4550,4550,4550,0
20230802,155100,2462554375,4550,4550,4550,4550,0
20230802,155000,2462554375,4550,4550,4550,4550,0
20230802,154900,2462554375,4550,4550,4550,4550,0
20230802,154800,2462554375,4550,4550,4550,4550,0
20230802,154700,2462554375,4550,4550,4550,4550,9939
20230802,154600,2462554375,4550,4550,4550,4550,0
20230802,154500,2462554375,4550,4550,4550,4550,0
20230802,154400,2462554375,4550,4550,4550,4550,0
20230802,154300,2462554375,4550,4550,4550,4550,0
20230802,154200,2462554375,4550,4550,4550,4550,0
20230802,154100,2462554375,4550,4550,4550,4550,0
20230802,154000,2462554375,4550,4550,4550,4550,0
20230802,153900,2462554375,4550,4550,4550,4550,0
20230802,153800,2462554375,4550,4550,4550,4550,0
20230802,153700,2462554375,4550,4550,4550,4550,0
20230802,153600,2462554375,4550,4550,4550,4550,0
20230802,153500,2462554375,4550,4550,4550,4550,0
20230802,153400,2462554375,4550,4550,4550,4550,0
20230802,153300,2462554375,4550,4550,4550,4550,0
20230802,153200,2462554375,4550,4550,4550,4550,0
20230802,153100,2462554375,4550,4550,4550,4550,0
20230802,153000,2462554375,4550,4550,4550,4550,9939
20230802,152900,2417331925,4565,4565,4565,4565,0
20230802,152800,2417331925,4565,4565,4565,4565,0
20230802,152700,2417331925,4565,4565,4565,4565,0
20230802,152600,2417331925,4565,4565,4565,4565,0
20230802,152500,2417331925,4565,4565,4565,4565,0
20230802,152400,2417331925,4565,4565,4565,4565,0
20230802,152300,2417331925,4565,4565,4565,4565,0
20230802,152200,2417331925,4565,4565,4565,4565,0
20230802,152100,2417331925,4565,4565,4565,4565,0
20230802,152000,2417331925,4565,4565,4565,4565,0
20230802,151900,2417331925,4565,4570,4570,4565,21
20230802,151800,2417236010,4570,4570,4570,4560,766
20230802,151700,2413738670,4570,4585,4585,4570,895
20230802,151600,2409646495,4585,4605,4605,4585,2446
20230802,151500,2398396745,4605,4605,4605,4605,564
20230802,151400,2395799525,4610,4605,4610,4605,13
20230802,151300,2395739645,4605,4610,4610,4590,1006
20230802,151200,2391116505,4610,4610,4610,4610,1
20230802,151100,2391111895,4610,4610,4610,4610,780
20230802,151000,2387516095,4590,4610,4610,4575,1755
20230802,150900,2379462815,4610,4600,4610,4590,913
20230802,150800,2375267275,4590,4585,4590,4585,328
20230802,150700,2373762305,4590,4590,4590,4590,0
20230802,150600,2373762305,4590,4590,4590,4590,10
20230802,150500,2373716405,4600,4600,4600,4600,7
20230802,150400,2373684205,4600,4580,4600,4580,9820
20230802,150300,2328708585,4570,4585,4585,4570,1555
20230802,150200,2321586570,4585,4615,4615,4585,286
20230802,150100,2320275020,4615,4615,4615,4615,0
20230802,150000,2320275020,4615,4615,4615,4615,1
20230802,145900,2320270405,4610,4610,4610,4610,100
20230802,145800,2319809405,4610,4595,4610,4585,45
20230802,145700,2319602990,4600,4615,4615,4600,101
20230802,145600,2319138375,4610,4620,4620,4610,247
20230802,145500,2317999655,4620,4595,4620,4595,65
20230802,145400,2317700855,4620,4620,4620,4620,1
20230802,145300,2317696235,4590,4620,4620,4590,25
20230802,145200,2317580825,4595,4610,4610,4595,1946
20230802,145100,2308630940,4615,4615,4615,4615,100
20230802,145000,2308169440,4610,4620,4620,4610,196
20230802,144900,2307265870,4610,4620,4620,4610,202
20230802,144800,2306334640,4615,4620,4620,4615,2355
20230802,144700,2295454545,4620,4625,4625,4620,536
20230802,144600,2292975875,4625,4615,4625,4615,1242
20230802,144500,2287237145,4620,4615,4620,4615,106
20230802,144400,2286747945,4620,4615,4620,4615,12
20230802,144300,2286692555,4620,4615,4620,4615,112
20230802,144200,2286175615,4620,4615,4620,4615,147
20230802,144100,2285496670,4615,4615,4615,4615,61
20230802,144000,2285215155,4615,4615,4615,4615,249
20230802,143900,2284066020,4615,4615,4615,4615,102
20230802,143800,2283595290,4620,4620,4620,4620,1
20230802,143700,2283590670,4615,4615,4615,4615,0
20230802,143600,2283590670,4615,4620,4620,4615,301
20230802,143500,2282201195,4615,4615,4620,4610,120
20230802,143400,2281647425,4615,4615,4615,4615,110
20230802,143300,2281139775,4620,4600,4620,4600,112
20230802,143200,2280622375,4620,4610,4620,4610,329
20230802,143100,2279105575,4600,4605,4605,4600,92
20230802,143000,2278682000,4605,4605,4605,4600,310
20230802,142900,2277254455,4605,4605,4605,4605,10
20230802,142800,2277208405,4605,4605,4605,4605,126
20230802,142700,2276628175,4605,4605,4605,4605,10
20230802,142600,2276582125,4595,4595,4595,4595,0
20230802,142500,2276582125,4595,4595,4595,4595,71
20230802,142400,2276255880,4595,4600,4600,4595,129
20230802,142300,2275662775,4600,4595,4600,4595,52
20230802,142200,2275423685,4595,4595,4595,4590,550
20230802,142100,2272896485,4590,4590,4590,4590,0
20230802,142000,2272896485,4590,4590,4590,4590,26
20230802,141900,2272777145,4590,4595,4595,4590,255
20230802,141800,2271606195,4590,4590,4590,4590,32
20230802,141700,2271459315,4595,4595,4595,4595,100
20230802,141600,2270999815,4595,4595,4595,4595,0
20230802,141500,2270999815,4595,4605,4605,4595,301
20230802,141400,2269615920,4600,4600,4600,4600,100
20230802,141300,2269155920,4605,4605,4605,4605,5
20230802,141200,2269132895,4600,4600,4600,4600,170
20230802,141100,2268350895,4600,4605,4605,4600,22
20230802,141000,2268249640,4600,4605,4605,4600,111
20230802,140900,2267739035,4595,4600,4600,4595,200
20230802,140800,2266819535,4605,4605,4605,4605,88
20230802,140700,2266414295,4590,4595,4595,4590,200
20230802,140600,2265495855,4595,4595,4595,4595,12
20230802,140500,2265440715,4590,4590,4590,4590,6
20230802,140400,2265413175,4595,4595,4595,4595,189
20230802,140300,2264544720,4585,4585,4585,4585,26
20230802,140200,2264425510,4580,4570,4580,4570,11
20230802,140100,2264375150,4570,4585,4585,4570,5211
20230802,140000,2240546630,4595,4595,4595,4595,6
20230802,135900,2240519060,4595,4595,4595,4595,130
20230802,135800,2239921710,4580,4580,4580,4580,100
20230802,135700,2239463710,4575,4595,4595,4575,260
20230802,135600,2238271340,4590,4590,4590,4590,0
20230802,135500,2238271340,4590,4590,4590,4590,1
20230802,135400,2238266750,4590,4590,4590,4590,99
20230802,135300,2237812340,4555,4575,4575,4550,1358
20230802,135200,2231620225,4580,4585,4585,4580,993
20230802,135100,2227070760,4585,4590,4590,4585,38
20230802,135000,2226896525,4585,4590,4590,4585,225
20230802,134900,2225864375,4590,4600,4600,4590,239
20230802,134800,2224766430,4600,4595,4600,4595,107
20230802,134700,2224274705,4600,4600,4600,4600,61
20230802,134600,2223994105,4600,4600,4600,4600,80
20230802,134500,2223626105,4605,4605,4605,4600,248
20230802,134400,2222484350,4605,4605,4605,4605,200
20230802,134300,2221563350,4600,4600,4600,4600,100
20230802,134200,2221103350,4600,4600,4600,4600,0
20230802,134100,2221103350,4600,4620,4620,4600,2024
20230802,134000,2211783365,4625,4625,4625,4625,100
20230802,133900,2211320865,4630,4630,4630,4630,117
20230802,133800,2210779155,4635,4640,4645,4635,180
20230802,133700,2209944240,4640,4635,4640,4635,145
20230802,133600,2209272160,4640,4625,4640,4625,76
20230802,133500,2208920210,4630,4615,4630,4615,695
20230802,133400,2205705115,4615,4615,4620,4615,288
20230802,133300,2204375305,4615,4615,4615,4615,21
20230802,133200,2204278390,4620,4625,4625,4620,202
20230802,133100,2203345140,4610,4600,4610,4600,1122
20230802,133000,2198178155,4600,4600,4605,4590,37
20230802,132900,2198007840,4605,4605,4605,4605,0
20230802,132800,2198007840,4605,4615,4615,4570,3696
20230802,132700,2181052610,4615,4620,4620,4615,3396
20230802,132600,2165364565,4615,4635,4635,4615,239
20230802,132500,2164260295,4635,4635,4635,4630,374
20230802,132400,2162528070,4635,4645,4645,4635,218
20230802,132300,2161516455,4650,4650,4650,4650,125
20230802,132200,2160935205,4650,4660,4660,4650,349
20230802,132100,2159310855,4650,4650,4650,4650,2
20230802,132000,2159301555,4650,4655,4655,4650,50
20230802,131900,2159068925,4655,4660,4660,4655,125
20230802,131800,2158486550,4655,4655,4655,4655,575
20230802,131700,2155809925,4665,4655,4665,4650,670
20230802,131600,2152687320,4660,4660,4660,4660,200
20230802,131500,2151755320,4665,4680,4680,4660,1165
20230802,131400,2146314650,4685,4690,4690,4685,494
20230802,131300,2143999760,4685,4685,4685,4685,706
20230802,131200,2140692150,4680,4680,4680,4680,200
20230802,131100,2139756150,4675,4675,4675,4675,0
20230802,131000,2139756150,4675,4680,4680,4675,101
20230802,130900,2139283475,4680,4680,4680,4680,100
20230802,130800,2138815475,4680,4685,4685,4680,101
20230802,130700,2138342790,4685,4680,4685,4680,400
20230802,130600,2136469540,4675,4675,4675,4675,98
20230802,130500,2136011390,4675,4675,4675,4675,202
20230802,130400,2135067040,4675,4675,4675,4675,250
20230802,130300,2133898290,4645,4645,4645,4645,0
20230802,130200,2133898290,4645,4670,4670,4645,3021
20230802,130100,2119790705,4665,4640,4665,4640,502
20230802,130000,2117448925,4640,4660,4660,4640,1061
20230802,125900,2112516795,4660,4660,4660,4660,100
20230802,125800,2112050795,4675,4665,4675,4665,170
20230802,125700,2111256245,4660,4660,4660,4660,0
20230802,125600,2111256245,4660,4680,4680,4660,459
20230802,125500,2109112530,4685,4680,4685,4680,100
20230802,125400,2108644330,4670,4685,4685,4670,207
20230802,125300,2107676600,4690,4690,4690,4690,101
20230802,125200,2107202910,4695,4695,4695,4695,235
20230802,125100,2106099585,4695,4695,4695,4695,55
20230802,125000,2105841360,4695,4685,4695,4685,6
20230802,124900,2105813210,4680,4680,4680,4675,108
20230802,124800,2105307820,4675,4675,4675,4675,96
20230802,124700,2104859020,4675,4675,4675,4675,200
20230802,124600,2103924020,4675,4675,4675,4675,100
20230802,124500,2103456520,4675,4675,4675,4675,100
20230802,124400,2102989020,4675,4675,4675,4675,7
20230802,124300,2102956295,4670,4665,4670,4660,2113
20230802,124200,2093091150,4660,4660,4660,4660,69
20230802,124100,2092769610,4665,4665,4665,4660,742
20230802,124000,2089311175,4670,4680,4680,4670,501
20230802,123900,2086968500,4680,4685,4700,4680,138
20230802,123800,2086322630,4685,4685,4685,4685,0
20230802,123700,2086322630,4685,4685,4685,4685,152
20230802,123600,2085610510,4680,4675,4680,4675,52
20230802,123500,2085367160,4670,4670,4670,4670,0
20230802,123400,2085367160,4670,4705,4705,4670,62
20230802,123300,2085075800,4690,4705,4705,4690,103
20230802,123200,2084592685,4710,4690,4710,4690,101
20230802,123100,2084118975,4710,4690,4710,4685,652
20230802,123000,2081063155,4710,4710,4710,4710,0
20230802,122900,2081063155,4710,4710,4710,4710,2
20230802,122800,2081053735,4690,4680,4715,4680,185
20230802,122700,2080186570,4680,4660,4680,4660,4885
20230802,122600,2057418395,4655,4660,4660,4655,162
20230802,122500,2056663765,4660,4660,4660,4660,100
20230802,122400,2056197765,4660,4680,4680,4660,732
20230802,122300,2052783940,4680,4685,4685,4680,277
20230802,122200,2051487080,4685,4690,4690,4685,541
20230802,122100,2048951875,4690,4690,4690,4690,7
20230802,122000,2048919045,4690,4690,4690,4690,119
20230802,121900,2048360935,4725,4700,4725,4700,429
20230802,121800,2046344610,4700,4675,4700,4675,1941
20230802,121700,2037264005,4675,4690,4690,4675,374
20230802,121600,2035515035,4690,4690,4690,4680,173
20230802,121500,2034704325,4680,4680,4680,4680,39
20230802,121400,2034521805,4680,4695,4695,4680,116
20230802,121300,2033977365,4690,4695,4695,4690,567
20230802,121200,2031318085,4695,4725,4725,4695,1402
20230802,121100,2024723455,4730,4735,4735,4730,118
20230802,121000,2024164815,4730,4745,4745,4730,242
20230802,120900,2023019505,4745,4735,4745,4735,694
20230802,120800,2019733395,4750,4740,4750,4740,401
20230802,120700,2017832645,4740,4740,4740,4740,0
20230802,120600,2017832645,4740,4750,4750,4740,663
20230802,120500,2014687960,4745,4745,4745,4745,100
20230802,120400,2014213460,4755,4740,4755,4740,208
20230802,120300,2013226000,4740,4740,4740,4740,33
20230802,120200,2013069580,4745,4745,4745,4745,100
20230802,120100,2012595080,4745,4760,4760,4745,2389
20230802,120000,2001237415,4765,4760,4765,4760,319
20230802,115900,1999718470,4765,4775,4775,4765,7116
20230802,115800,1965779830,4795,4790,4795,4775,5763
20230802,115700,1938176545,4790,4790,4790,4765,244
20230802,115600,1937008035,4765,4755,4795,4755,4602
20230802,115500,1914985855,4760,4760,4760,4760,192
20230802,115400,1914071935,4775,4775,4775,4755,501
20230802,115300,1911683660,4775,4770,4775,4770,410
20230802,115200,1909726660,4775,4775,4780,4755,941
20230802,115100,1905231605,4780,4740,4780,4740,4399
20230802,115000,1884222775,4740,4750,4750,4740,589
20230802,114900,1881427480,4745,4745,4745,4745,0
20230802,114800,1881427480,4745,4740,4745,4730,502
20230802,114700,1879049460,4775,4750,4780,4735,4885
20230802,114600,1855732135,4750,4745,4750,4730,1314
20230802,114500,1849507095,4745,4745,4745,4745,6
20230802,114400,1849478625,4720,4725,4725,4720,300
20230802,114300,1848062110,4720,4720,4720,4715,75
20230802,114200,1847708245,4755,4730,4765,4730,4386
20230802,114100,1826858900,4695,4700,4720,4695,2318
20230802,114000,1815958475,4700,4725,4725,4700,2108
20230802,113900,1806045840,4740,4740,4740,4740,1
20230802,113800,1806041100,4715,4725,4770,4695,6931
20230802,113700,1773192545,4705,4730,4730,4705,1241
20230802,113600,1767342990,4730,4725,4730,4725,287
20230802,113500,1765985860,4730,4725,4730,4725,131
20230802,113400,1765366385,4725,4755,4755,4725,1154
20230802,113300,1759896135,4760,4745,4795,4745,5492
20230802,113200,1733664045,4750,4745,4750,4745,141
20230802,113100,1732994795,4750,4745,4750,4740,256
20230802,113000,1731780085,4750,4750,4755,4745,142
20230802,112900,1731105110,4780,4750,4790,4745,6056
20230802,112800,1702202480,4725,4725,4725,4725,157
20230802,112700,1701460655,4725,4750,4750,4720,2105
20230802,112600,1691498375,4775,4760,4775,4760,426
20230802,112500,1689470450,4780,4780,4780,4780,21
20230802,112400,1689370070,4775,4760,4790,4740,5266
20230802,112300,1664222460,4760,4745,4760,4740,618
20230802,112200,1661282755,4760,4750,4760,4745,338
20230802,112100,1659676795,4750,4760,4760,4750,904
20230802,112000,1655380100,4765,4755,4800,4750,5679
20230802,111900,1628235440,4760,4765,4765,4760,271
20230802,111800,1626944785,4780,4775,4780,4765,664
20230802,111700,1623777530,4775,4785,4785,4775,434
20230802,111600,1621701400,4790,4795,4795,4790,75
20230802,111500,1621342145,4790,4765,4800,4765,5209
20230802,111400,1596396495,4770,4765,4770,4765,449
20230802,111300,1594256510,4770,4775,4775,4765,126
20230802,111200,1593654930,4765,4760,4765,4755,479
20230802,111100,1591376885,4780,4760,4795,4760,4640
20230802,111000,1569176320,4760,4755,4760,4755,628
20230802,110900,1566187295,4740,4755,4760,4740,790
20230802,110800,1562430370,4745,4740,4760,4740,511
20230802,110700,1560005720,4730,4780,4780,4730,1888
20230802,110600,1551065920,4790,4735,4790,4735,5506
20230802,110500,1524732310,4760,4740,4760,4735,374
20230802,110400,1522959465,4740,4745,4745,4730,1190
20230802,110300,1517319555,4740,4755,4755,4740,1945
20230802,110200,1508096570,4745,4740,4795,4740,4445
20230802,110100,1486845370,4740,4740,4745,4740,249
20230802,110000,1485664610,4740,4750,4750,4740,771
20230802,105900,1482003390,4750,4750,4750,4750,945
20230802,105800,1477514640,4750,4790,4790,4750,895
20230802,105700,1473258455,4795,4770,4800,4765,4879
20230802,105600,1449889305,4775,4750,4785,4750,630
20230802,105500,1446880630,4750,4725,4750,4725,1617
20230802,105400,1439231935,4715,4720,4720,4715,14
20230802,105300,1439165915,4730,4730,4750,4710,4808
20230802,105200,1416364630,4730,4730,4730,4705,1101
20230802,105100,1411170775,4735,4725,4735,4725,48
20230802,105000,1410943595,4725,4725,4725,4725,0
20230802,104900,1410943595,4725,4745,4745,4695,1369
20230802,104800,1404497580,4715,4715,4760,4535,17649
20230802,104700,1321721205,4720,4740,4740,4720,896
20230802,104600,1317486245,4740,4745,4745,4735,532
20230802,104500,1314965285,4750,4755,4770,4750,757
20230802,104400,1311366560,4760,4760,4805,4760,6960
20230802,104300,1278058625,4760,4790,4790,4760,1001
20230802,104200,1273293565,4760,4765,4770,4760,858
20230802,104100,1269203655,4760,4780,4780,4760,1528
20230802,104000,1261927350,4780,4800,4800,4780,485
20230802,103900,1259601330,4775,4740,4810,4740,4785
20230802,103800,1236686745,4730,4750,4760,4725,2773
20230802,103700,1223553335,4750,4765,4765,4735,2741
20230802,103600,1210534825,4765,4780,4780,4765,1851
20230802,103500,1201698265,4785,4795,4810,4780,7175
20230802,103400,1167255815,4795,4790,4795,4790,219
20230802,103300,1166206085,4775,4785,4790,4775,1096
20230802,103200,1160960140,4790,4790,4790,4790,281
20230802,103100,1159614150,4790,4790,4790,4790,400
20230802,103000,1157698150,4795,4760,4795,4745,5829
20230802,102900,1129815805,4760,4760,4765,4760,527
20230802,102800,1127305735,4755,4775,4775,4755,3373
20230802,102700,1111245385,4775,4775,4775,4775,276
20230802,102600,1109927485,4785,4770,4790,4770,5015
20230802,102500,1085944680,4760,4785,4785,4755,838
20230802,102400,1081948650,4785,4760,4785,4755,2301
20230802,102300,1070965110,4760,4775,4775,4760,1957
20230802,102200,1061643520,4775,4790,4795,4770,2049
20230802,102100,1051829300,4790,4755,4795,4750,5458
20230802,102000,1025730375,4750,4775,4775,4750,2109
20230802,101900,1015687835,4760,4780,4780,4750,1996
20230802,101800,1006193890,4780,4785,4785,4780,777
20230802,101700,1002479615,4790,4750,4790,4750,5192
20230802,101600,977685440,4755,4755,4755,4755,566
20230802,101500,974994110,4765,4760,4765,4760,605
20230802,101400,972111310,4765,4735,4765,4735,68
20230802,101300,971788755,4730,4735,4770,4725,807
20230802,101200,967963430,4735,4720,4770,4720,5197
20230802,101100,943257920,4720,4725,4730,4715,363
20230802,101000,941542390,4715,4725,4725,4715,2014
20230802,100900,932042540,4750,4760,4760,4725,1156
20230802,100800,926579810,4760,4725,4770,4725,4499
20230802,100700,905159020,4720,4730,4730,4720,1113
20230802,100600,899899970,4720,4735,4740,4720,2863
20230802,100500,886340005,4715,4720,4740,4715,3859
20230802,100400,868070615,4740,4725,4745,4725,559
20230802,100300,865424320,4750,4710,4770,4710,6537
20230802,100200,834369810,4695,4710,4710,4690,2814
20230802,100100,821159270,4715,4700,4715,4680,4713
20230802,100000,799080080,4735,4710,4740,4695,947
20230802,095900,794621335,4715,4700,4770,4700,5926
20230802,095800,766499000,4660,4730,4745,4660,8746
20230802,095700,725165950,4735,4740,4775,4735,8808
20230802,095600,683194320,4735,4730,4750,4730,1174
20230802,095500,677640500,4720,4715,4755,4715,10600
20230802,095400,627500180,4715,4690,4715,4685,5619
20230802,095300,601049050,4695,4695,4695,4690,1851
20230802,095200,592363605,4700,4690,4715,4690,13967
20230802,095100,526745790,4690,4690,4690,4690,920
20230802,095000,522430990,4690,4670,4690,4670,7111
20230802,094900,489128235,4655,4670,4670,4655,142
20230802,094800,488467120,4675,4675,4675,4655,958
20230802,094700,484004210,4675,4675,4675,4655,1650
20230802,094600,476290500,4675,4675,4675,4675,686
20230802,094500,473083450,4680,4655,4680,4650,4491
20230802,094400,452107355,4635,4665,4665,4635,1745
20230802,094300,443978220,4620,4620,4620,4620,100
20230802,094200,443516220,4670,4640,4675,4630,5558
20230802,094100,417752980,4685,4630,4685,4630,4408
20230802,094000,397182605,4630,4630,4635,4630,368
20230802,093900,395477095,4605,4640,4640,4605,1765
20230802,093800,387330715,4645,4660,4660,4645,527
20230802,093700,384878445,4650,4650,4665,4645,595
20230802,093600,382109750,4645,4665,4685,4645,4631
20230802,093500,360482880,4665,4665,4665,4660,1433
20230802,093400,353798265,4660,4660,4665,4630,723
20230802,093300,350429280,4660,4660,4665,4650,2514
20230802,093200,338714450,4670,4625,4670,4625,5208
20230802,093100,314502720,4625,4630,4640,4600,742
20230802,093000,311074225,4645,4635,4655,4625,174
20230802,092900,310267135,4635,4655,4655,4625,4947
20230802,092800,287336065,4660,4665,4670,4660,898
20230802,092700,283148650,4670,4565,4670,4565,13922
20230802,092600,218643310,4565,4565,4570,4555,1312
20230802,092500,212655215,4565,4570,4570,4565,1042
20230802,092400,207894070,4570,4600,4600,4570,281
20230802,092300,206608370,4600,4540,4600,4540,5078
20230802,092200,183318810,4550,4555,4555,4535,583
20230802,092100,180664235,4550,4575,4575,4535,284
20230802,092000,179372880,4585,4585,4585,4580,127
20230802,091900,178791125,4585,4590,4595,4555,2571
20230802,091800,166996505,4595,4550,4600,4550,4674
20230802,091700,145524880,4550,4550,4550,4530,213
20230802,091600,144557535,4545,4565,4580,4545,2365
20230802,091500,133771310,4565,4575,4580,4565,747
20230802,091400,130355245,4590,4545,4600,4540,4413
20230802,091300,110169345,4550,4520,4550,4515,394
20230802,091200,108382835,4550,4555,4555,4550,506
20230802,091100,106079530,4555,4565,4565,4515,364
20230802,091000,104433200,4515,4510,4575,4510,558
20230802,090900,101895455,4510,4495,4580,4495,4450
20230802,090800,81703170,4500,4480,4500,4455,1050
20230802,090700,77006840,4500,4530,4530,4500,598
20230802,090600,74314370,4505,4570,4570,4505,972
20230802,090500,69926715,4570,4490,4590,4490,4422
20230802,090400,49804180,4495,4500,4500,4490,738
20230802,090300,46485020,4505,4460,4505,4460,2
20230802,090200,46476055,4455,4450,4455,4450,734
20230802,090100,43206585,4455,4590,4590,4445,2648
20230802,090000,31255475,4600,4375,4610,4370,6887