stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190500,1286151520,3455,3455,3455,3455,3546
20230802,190400,1286151520,3455,3455,3455,3455,0
20230802,190300,1286151520,3455,3455,3455,3455,0
20230802,190200,1286151520,3455,3455,3455,3455,0
20230802,190100,1286151520,3455,3455,3455,3455,0
20230802,190000,1286151520,3455,3455,3455,3455,0
20230802,185900,1286151520,3455,3455,3455,3455,0
20230802,185800,1286151520,3455,3455,3455,3455,0
20230802,185700,1286151520,3455,3455,3455,3455,0
20230802,185600,1286151520,3455,3455,3455,3455,0
20230802,185500,1286151520,3455,3455,3455,3455,0
20230802,185400,1286151520,3455,3455,3455,3455,0
20230802,185300,1286151520,3455,3455,3455,3455,0
20230802,185200,1286151520,3455,3455,3455,3455,0
20230802,185100,1286151520,3455,3455,3455,3455,0
20230802,185000,1286151520,3455,3455,3455,3455,0
20230802,184900,1286151520,3455,3455,3455,3455,0
20230802,184800,1286151520,3455,3455,3455,3455,0
20230802,184700,1286151520,3455,3455,3455,3455,0
20230802,184600,1286151520,3455,3455,3455,3455,0
20230802,184500,1286151520,3455,3455,3455,3455,0
20230802,184400,1286151520,3455,3455,3455,3455,0
20230802,184300,1286151520,3455,3455,3455,3455,0
20230802,184200,1286151520,3455,3455,3455,3455,0
20230802,184100,1286151520,3455,3455,3455,3455,0
20230802,184000,1286151520,3455,3455,3455,3455,0
20230802,183900,1286151520,3455,3455,3455,3455,0
20230802,183800,1286151520,3455,3455,3455,3455,0
20230802,183700,1286151520,3455,3455,3455,3455,0
20230802,183600,1286151520,3455,3455,3455,3455,0
20230802,183500,1286151520,3455,3455,3455,3455,3546
20230802,183400,1286151520,3455,3455,3455,3455,0
20230802,183300,1286151520,3455,3455,3455,3455,0
20230802,183200,1286151520,3455,3455,3455,3455,0
20230802,183100,1286151520,3455,3455,3455,3455,0
20230802,183000,1286151520,3455,3455,3455,3455,0
20230802,182900,1286151520,3455,3455,3455,3455,0
20230802,182800,1286151520,3455,3455,3455,3455,0
20230802,182700,1286151520,3455,3455,3455,3455,0
20230802,182600,1286151520,3455,3455,3455,3455,0
20230802,182500,1286151520,3455,3455,3455,3455,0
20230802,182400,1286151520,3455,3455,3455,3455,0
20230802,182300,1286151520,3455,3455,3455,3455,0
20230802,182200,1286151520,3455,3455,3455,3455,0
20230802,182100,1286151520,3455,3455,3455,3455,0
20230802,182000,1286151520,3455,3455,3455,3455,0
20230802,181900,1286151520,3455,3455,3455,3455,0
20230802,181800,1286151520,3455,3455,3455,3455,0
20230802,181700,1286151520,3455,3455,3455,3455,0
20230802,181600,1286151520,3455,3455,3455,3455,0
20230802,181500,1286151520,3455,3455,3455,3455,0
20230802,181400,1286151520,3455,3455,3455,3455,0
20230802,181300,1286151520,3455,3455,3455,3455,0
20230802,181200,1286151520,3455,3455,3455,3455,0
20230802,181100,1286151520,3455,3455,3455,3455,0
20230802,181000,1286151520,3455,3455,3455,3455,0
20230802,180900,1286151520,3455,3455,3455,3455,0
20230802,180800,1286151520,3455,3455,3455,3455,0
20230802,180700,1286151520,3455,3455,3455,3455,0
20230802,180600,1286151520,3455,3455,3455,3455,0
20230802,180500,1286151520,3455,3455,3455,3455,3546
20230802,180400,1286151520,3455,3455,3455,3455,0
20230802,180300,1286151520,3455,3455,3455,3455,0
20230802,180200,1286151520,3455,3455,3455,3455,0
20230802,180100,1286151520,3455,3455,3455,3455,0
20230802,180000,1286151520,3455,3455,3455,3455,0
20230802,175900,1286151520,3455,3455,3455,3455,0
20230802,175800,1286151520,3455,3455,3455,3455,0
20230802,175700,1286151520,3455,3455,3455,3455,0
20230802,175600,1286151520,3455,3455,3455,3455,0
20230802,175500,1286151520,3455,3455,3455,3455,0
20230802,175400,1286151520,3455,3455,3455,3455,0
20230802,175300,1286151520,3455,3455,3455,3455,0
20230802,175200,1286151520,3455,3455,3455,3455,0
20230802,175100,1286151520,3455,3455,3455,3455,0
20230802,175000,1286151520,3455,3455,3455,3455,0
20230802,174900,1286151520,3455,3455,3455,3455,0
20230802,174800,1286151520,3455,3455,3455,3455,0
20230802,174700,1286151520,3455,3455,3455,3455,0
20230802,174600,1286151520,3455,3455,3455,3455,0
20230802,174500,1286151520,3455,3455,3455,3455,0
20230802,174400,1286151520,3455,3455,3455,3455,0
20230802,174300,1286151520,3455,3455,3455,3455,0
20230802,174200,1286151520,3455,3455,3455,3455,0
20230802,174100,1286151520,3455,3455,3455,3455,0
20230802,174000,1286151520,3455,3455,3455,3455,0
20230802,173900,1286151520,3455,3455,3455,3455,0
20230802,173800,1286151520,3455,3455,3455,3455,0
20230802,173700,1286151520,3455,3455,3455,3455,0
20230802,173600,1286151520,3455,3455,3455,3455,0
20230802,173500,1286151520,3455,3455,3455,3455,3546
20230802,173400,1286151520,3455,3455,3455,3455,0
20230802,173300,1286151520,3455,3455,3455,3455,0
20230802,173200,1286151520,3455,3455,3455,3455,0
20230802,173100,1286151520,3455,3455,3455,3455,0
20230802,173000,1286151520,3455,3455,3455,3455,0
20230802,172900,1286151520,3455,3455,3455,3455,0
20230802,172800,1286151520,3455,3455,3455,3455,0
20230802,172700,1286151520,3455,3455,3455,3455,0
20230802,172600,1286151520,3455,3455,3455,3455,0
20230802,172500,1286151520,3455,3455,3455,3455,0
20230802,172400,1286151520,3455,3455,3455,3455,0
20230802,172300,1286151520,3455,3455,3455,3455,0
20230802,172200,1286151520,3455,3455,3455,3455,0
20230802,172100,1286151520,3455,3455,3455,3455,0
20230802,172000,1286151520,3455,3455,3455,3455,0
20230802,171900,1286151520,3455,3455,3455,3455,0
20230802,171800,1286151520,3455,3455,3455,3455,0
20230802,171700,1286151520,3455,3455,3455,3455,0
20230802,171600,1286151520,3455,3455,3455,3455,0
20230802,171500,1286151520,3455,3455,3455,3455,0
20230802,171400,1286151520,3455,3455,3455,3455,0
20230802,171300,1286151520,3455,3455,3455,3455,0
20230802,171200,1286151520,3455,3455,3455,3455,0
20230802,171100,1286151520,3455,3455,3455,3455,0
20230802,171000,1286151520,3455,3455,3455,3455,0
20230802,170900,1286151520,3455,3455,3455,3455,0
20230802,170800,1286151520,3455,3455,3455,3455,0
20230802,170700,1286151520,3455,3455,3455,3455,0
20230802,170600,1286151520,3455,3455,3455,3455,0
20230802,170500,1286151520,3455,3455,3455,3455,3546
20230802,170400,1286151520,3455,3455,3455,3455,0
20230802,170300,1286151520,3455,3455,3455,3455,0
20230802,170200,1286151520,3455,3455,3455,3455,0
20230802,170100,1286151520,3455,3455,3455,3455,0
20230802,170000,1286151520,3455,3455,3455,3455,0
20230802,165900,1286151520,3455,3455,3455,3455,0
20230802,165800,1286151520,3455,3455,3455,3455,0
20230802,165700,1286151520,3455,3455,3455,3455,0
20230802,165600,1286151520,3455,3455,3455,3455,0
20230802,165500,1286151520,3455,3455,3455,3455,0
20230802,165400,1286151520,3455,3455,3455,3455,0
20230802,165300,1286151520,3455,3455,3455,3455,0
20230802,165200,1286151520,3455,3455,3455,3455,0
20230802,165100,1286151520,3455,3455,3455,3455,0
20230802,165000,1286151520,3455,3455,3455,3455,0
20230802,164900,1286151520,3455,3455,3455,3455,0
20230802,164800,1286151520,3455,3455,3455,3455,0
20230802,164700,1286151520,3455,3455,3455,3455,0
20230802,164600,1286151520,3455,3455,3455,3455,0
20230802,164500,1286151520,3455,3455,3455,3455,0
20230802,164400,1286151520,3455,3455,3455,3455,0
20230802,164300,1286151520,3455,3455,3455,3455,0
20230802,164200,1286151520,3455,3455,3455,3455,0
20230802,164100,1286151520,3455,3455,3455,3455,0
20230802,164000,1286151520,3455,3455,3455,3455,0
20230802,163900,1286151520,3455,3455,3455,3455,0
20230802,163800,1286151520,3455,3455,3455,3455,0
20230802,163700,1286151520,3455,3455,3455,3455,0
20230802,163600,1286151520,3455,3455,3455,3455,0
20230802,163500,1286151520,3455,3455,3455,3455,3546
20230802,163400,1286151520,3455,3455,3455,3455,0
20230802,163300,1286151520,3455,3455,3455,3455,0
20230802,163200,1286151520,3455,3455,3455,3455,0
20230802,163100,1286151520,3455,3455,3455,3455,0
20230802,163000,1286151520,3455,3455,3455,3455,0
20230802,162900,1286151520,3455,3455,3455,3455,0
20230802,162800,1286151520,3455,3455,3455,3455,0
20230802,162700,1286151520,3455,3455,3455,3455,0
20230802,162600,1286151520,3455,3455,3455,3455,0
20230802,162500,1286151520,3455,3455,3455,3455,0
20230802,162400,1286151520,3455,3455,3455,3455,0
20230802,162300,1286151520,3455,3455,3455,3455,0
20230802,162200,1286151520,3455,3455,3455,3455,0
20230802,162100,1286151520,3455,3455,3455,3455,0
20230802,162000,1286151520,3455,3455,3455,3455,0
20230802,161900,1286151520,3455,3455,3455,3455,0
20230802,161800,1286151520,3455,3455,3455,3455,0
20230802,161700,1286151520,3455,3455,3455,3455,0
20230802,161600,1286151520,3455,3455,3455,3455,0
20230802,161500,1286151520,3455,3455,3455,3455,0
20230802,161400,1286151520,3455,3455,3455,3455,0
20230802,161300,1286151520,3455,3455,3455,3455,0
20230802,161200,1286151520,3455,3455,3455,3455,0
20230802,161100,1286151520,3455,3455,3455,3455,0
20230802,161000,1286151520,3455,3455,3455,3455,0
20230802,160900,1286151520,3455,3455,3455,3455,0
20230802,160800,1286151520,3455,3455,3455,3455,0
20230802,160700,1286151520,3455,3455,3455,3455,0
20230802,160600,1286151520,3455,3455,3455,3455,0
20230802,160500,1286151520,3455,3455,3455,3455,3546
20230802,160400,1286151520,3455,3455,3455,3455,0
20230802,160300,1286151520,3455,3455,3455,3455,0
20230802,160200,1286151520,3455,3455,3455,3455,0
20230802,160100,1286151520,3455,3455,3455,3455,0
20230802,160000,1286151520,3455,3455,3455,3455,0
20230802,155900,1286151520,3455,3455,3455,3455,0
20230802,155800,1286151520,3455,3455,3455,3455,0
20230802,155700,1286151520,3455,3455,3455,3455,0
20230802,155600,1286151520,3455,3455,3455,3455,0
20230802,155500,1286151520,3455,3455,3455,3455,0
20230802,155400,1286151520,3455,3455,3455,3455,0
20230802,155300,1286151520,3455,3455,3455,3455,0
20230802,155200,1286151520,3455,3455,3455,3455,0
20230802,155100,1286151520,3455,3455,3455,3455,0
20230802,155000,1286151520,3455,3455,3455,3455,0
20230802,154900,1286151520,3455,3455,3455,3455,0
20230802,154800,1286151520,3455,3455,3455,3455,0
20230802,154700,1286151520,3455,3455,3455,3455,0
20230802,154600,1286151520,3455,3455,3455,3455,0
20230802,154500,1286151520,3455,3455,3455,3455,0
20230802,154400,1286151520,3455,3455,3455,3455,0
20230802,154300,1286151520,3455,3455,3455,3455,0
20230802,154200,1286151520,3455,3455,3455,3455,0
20230802,154100,1286151520,3455,3455,3455,3455,0
20230802,154000,1286151520,3455,3455,3455,3455,0
20230802,153900,1286151520,3455,3455,3455,3455,0
20230802,153800,1286151520,3455,3455,3455,3455,0
20230802,153700,1286151520,3455,3455,3455,3455,0
20230802,153600,1286151520,3455,3455,3455,3455,0
20230802,153500,1286151520,3455,3455,3455,3455,3546
20230802,153400,1286151520,3455,3455,3455,3455,0
20230802,153300,1286151520,3455,3455,3455,3455,0
20230802,153200,1286151520,3455,3455,3455,3455,0
20230802,153100,1286151520,3455,3455,3455,3455,0
20230802,153000,1286151520,3455,3455,3455,3455,3546
20230802,152900,1273900090,3455,3455,3455,3455,0
20230802,152800,1273900090,3455,3455,3455,3455,0
20230802,152700,1273900090,3455,3455,3455,3455,0
20230802,152600,1273900090,3455,3455,3455,3455,0
20230802,152500,1273900090,3455,3455,3455,3455,0
20230802,152400,1273900090,3455,3455,3455,3455,0
20230802,152300,1273900090,3455,3455,3455,3455,0
20230802,152200,1273900090,3455,3455,3455,3455,0
20230802,152100,1273900090,3455,3455,3455,3455,0
20230802,152000,1273900090,3455,3455,3455,3455,0
20230802,151900,1273900090,3455,3465,3470,3455,1493
20230802,151800,1268729920,3465,3465,3465,3465,349
20230802,151700,1267520635,3465,3465,3465,3465,0
20230802,151600,1267520635,3465,3470,3470,3465,2021
20230802,151500,1260517350,3470,3460,3470,3460,35
20230802,151400,1260395940,3455,3460,3470,3455,4005
20230802,151300,1246528715,3460,3460,3460,3460,468
20230802,151200,1244909435,3455,3455,3455,3455,98
20230802,151100,1244570845,3450,3460,3460,3450,51
20230802,151000,1244394395,3460,3455,3460,3455,25
20230802,150900,1244307905,3455,3450,3455,3450,2002
20230802,150800,1237394485,3450,3450,3450,3450,27
20230802,150700,1237301335,3450,3445,3450,3445,88
20230802,150600,1236997740,3450,3450,3450,3450,5
20230802,150500,1236980490,3450,3450,3450,3450,10
20230802,150400,1236945990,3450,3450,3450,3450,1
20230802,150300,1236942540,3445,3445,3445,3445,794
20230802,150200,1234207210,3440,3440,3440,3440,316
20230802,150100,1233120170,3445,3445,3445,3445,114
20230802,150000,1232727440,3445,3445,3445,3440,261
20230802,145900,1231829535,3445,3445,3445,3445,400
20230802,145800,1230451535,3445,3445,3445,3445,0
20230802,145700,1230451535,3445,3445,3445,3445,0
20230802,145600,1230451535,3445,3445,3445,3445,200
20230802,145500,1229762535,3445,3440,3445,3440,1001
20230802,145400,1226319090,3445,3440,3445,3440,11
20230802,145300,1226281245,3440,3440,3440,3440,0
20230802,145200,1226281245,3440,3440,3440,3440,0
20230802,145100,1226281245,3440,3440,3440,3440,193
20230802,145000,1225617325,3440,3440,3440,3440,807
20230802,144900,1222841245,3440,3440,3440,3440,706
20230802,144800,1220412605,3440,3445,3445,3440,2030
20230802,144700,1213424270,3445,3445,3445,3445,1397
20230802,144600,1208611605,3450,3450,3450,3450,1017
20230802,144500,1205102955,3450,3440,3450,3440,567
20230802,144400,1203150750,3440,3435,3440,3435,425
20230802,144300,1201690190,3435,3445,3445,3430,5603
20230802,144200,1182460385,3445,3440,3445,3440,271
20230802,144100,1181527845,3445,3445,3445,3445,300
20230802,144000,1180494345,3445,3445,3445,3445,10
20230802,143900,1180459895,3440,3445,3445,3440,13
20230802,143800,1180415160,3440,3445,3445,3435,3828
20230802,143700,1167253250,3440,3445,3445,3440,1781
20230802,143600,1161125205,3445,3450,3450,3445,110
20230802,143500,1160746235,3445,3445,3445,3445,1139
20230802,143400,1156822380,3445,3445,3445,3440,3270
20230802,143300,1145571760,3445,3445,3450,3445,2008
20230802,143200,1138654165,3455,3455,3455,3455,0
20230802,143100,1138654165,3455,3455,3455,3445,753
20230802,143000,1136058910,3455,3455,3455,3455,18
20230802,142900,1135996720,3445,3450,3450,3445,5000
20230802,142800,1118771695,3450,3455,3455,3450,90
20230802,142700,1118461065,3460,3450,3460,3450,1000
20230802,142600,1115007315,3445,3445,3445,3445,84
20230802,142500,1114717935,3440,3440,3440,3440,812
20230802,142400,1111924655,3440,3440,3440,3440,10
20230802,142300,1111890255,3440,3440,3440,3440,101
20230802,142200,1111542815,3440,3435,3440,3435,195
20230802,142100,1110872465,3440,3445,3445,3440,947
20230802,142000,1107614735,3450,3450,3450,3450,0
20230802,141900,1107614735,3450,3450,3450,3450,10
20230802,141800,1107580235,3440,3450,3450,3440,397
20230802,141700,1106212820,3445,3445,3445,3445,457
20230802,141600,1104638455,3440,3440,3440,3440,56
20230802,141500,1104445815,3440,3435,3445,3435,690
20230802,141400,1102073990,3435,3435,3435,3430,521
20230802,141300,1100285325,3435,3435,3435,3435,3170
20230802,141200,1089396375,3440,3440,3440,3440,1040
20230802,141100,1085818775,3440,3440,3440,3440,0
20230802,141000,1085818775,3440,3440,3440,3440,0
20230802,140900,1085818775,3440,3440,3440,3440,197
20230802,140800,1085141095,3450,3440,3450,3440,2120
20230802,140700,1077848285,3440,3440,3440,3435,3866
20230802,140600,1064550095,3445,3445,3445,3445,3
20230802,140500,1064539760,3445,3445,3445,3445,10
20230802,140400,1064505310,3445,3450,3450,3445,1791
20230802,140300,1058327300,3450,3450,3450,3450,787
20230802,140200,1055612150,3455,3455,3455,3455,36
20230802,140100,1055487770,3455,3455,3455,3455,1
20230802,140000,1055484315,3455,3455,3460,3455,247
20230802,135900,1054630925,3460,3460,3460,3460,2
20230802,135800,1054624005,3460,3460,3460,3460,0
20230802,135700,1054624005,3460,3460,3460,3455,591
20230802,135600,1052579700,3465,3465,3465,3465,0
20230802,135500,1052579700,3465,3460,3465,3460,1478
20230802,135400,1047465550,3460,3460,3460,3450,2113
20230802,135300,1040158070,3460,3455,3460,3455,925
20230802,135200,1036962125,3450,3450,3450,3450,500
20230802,135100,1035237125,3450,3445,3450,3445,1340
20230802,135000,1030614880,3445,3440,3445,3440,165
20230802,134900,1030046505,3440,3440,3440,3440,25
20230802,134800,1029960505,3445,3445,3445,3445,350
20230802,134700,1028754755,3440,3450,3450,3435,5128
20230802,134600,1011110975,3450,3450,3450,3450,16
20230802,134500,1011055775,3450,3455,3455,3450,3903
20230802,134400,997583355,3455,3455,3460,3455,220
20230802,134300,996823205,3455,3455,3455,3455,3539
20230802,134200,984595960,3460,3460,3460,3460,3
20230802,134100,984585580,3460,3460,3460,3460,1415
20230802,134000,979689680,3460,3460,3465,3460,3747
20230802,133900,966722545,3465,3465,3465,3465,1781
20230802,133800,960551380,3470,3470,3470,3470,20
20230802,133700,960481980,3470,3470,3470,3470,91
20230802,133600,960166210,3470,3470,3470,3470,274
20230802,133500,959215430,3475,3470,3475,3470,70
20230802,133400,958972490,3470,3470,3470,3470,263
20230802,133300,958059880,3475,3475,3475,3470,8684
20230802,133200,927919460,3480,3480,3480,3480,495
20230802,133100,926196860,3480,3480,3480,3480,460
20230802,133000,924596060,3475,3475,3475,3475,180
20230802,132900,923970560,3475,3475,3475,3475,996
20230802,132800,920509460,3475,3470,3475,3470,120
20230802,132700,920093055,3470,3475,3475,3470,1427
20230802,132600,915134760,3480,3480,3480,3480,0
20230802,132500,915134760,3480,3480,3480,3480,0
20230802,132400,915134760,3480,3480,3480,3480,0
20230802,132300,915134760,3480,3480,3480,3480,1263
20230802,132200,910739520,3485,3475,3490,3475,2503
20230802,132100,902018285,3470,3480,3480,3470,4500
20230802,132000,886389650,3485,3490,3490,3485,866
20230802,131900,883371430,3490,3490,3490,3490,657
20230802,131800,881078500,3490,3480,3490,3480,4797
20230802,131700,864361870,3480,3475,3480,3475,1537
20230802,131600,859020715,3475,3480,3480,3475,201
20230802,131500,858321240,3485,3485,3485,3475,3428
20230802,131400,846399375,3490,3485,3490,3485,170
20230802,131300,845806575,3485,3485,3485,3485,100
20230802,131200,845458075,3485,3485,3485,3485,100
20230802,131100,845109575,3485,3485,3485,3485,839
20230802,131000,842185660,3480,3480,3480,3480,230
20230802,130900,841385260,3480,3480,3480,3480,0
20230802,130800,841385260,3480,3480,3485,3480,2053
20230802,130700,834238960,3475,3475,3475,3475,105
20230802,130600,833874085,3475,3480,3480,3475,883
20230802,130500,830805650,3475,3475,3475,3475,0
20230802,130400,830805650,3475,3475,3475,3475,0
20230802,130300,830805650,3475,3475,3475,3475,0
20230802,130200,830805650,3475,3475,3475,3475,106
20230802,130100,830437300,3475,3475,3475,3475,277
20230802,130000,829474725,3475,3475,3475,3475,200
20230802,125900,828779725,3475,3475,3475,3475,2299
20230802,125800,820790700,3480,3480,3480,3480,0
20230802,125700,820790700,3480,3480,3480,3480,0
20230802,125600,820790700,3480,3480,3480,3480,10
20230802,125500,820755900,3480,3480,3480,3480,53
20230802,125400,820571460,3475,3475,3475,3475,0
20230802,125300,820571460,3475,3480,3480,3475,201
20230802,125200,819872980,3480,3480,3480,3480,5
20230802,125100,819855580,3480,3480,3480,3480,439
20230802,125000,818327860,3480,3480,3480,3480,116
20230802,124900,817924180,3480,3480,3480,3480,1522
20230802,124800,812627620,3475,3475,3475,3475,0
20230802,124700,812627620,3475,3480,3480,3475,1086
20230802,124600,808853745,3480,3480,3480,3480,465
20230802,124500,807235545,3480,3480,3480,3480,0
20230802,124400,807235545,3480,3490,3490,3480,5110
20230802,124300,789446245,3490,3490,3490,3490,79
20230802,124200,789170535,3490,3490,3490,3490,427
20230802,124100,787680305,3495,3495,3495,3490,616
20230802,124000,785530215,3495,3495,3495,3495,840
20230802,123900,782594415,3495,3495,3495,3495,1414
20230802,123800,777652485,3495,3495,3495,3495,0
20230802,123700,777652485,3495,3495,3495,3495,1
20230802,123600,777648990,3490,3490,3490,3490,0
20230802,123500,777648990,3490,3490,3490,3490,0
20230802,123400,777648990,3490,3490,3490,3490,25
20230802,123300,777561740,3490,3490,3490,3490,1250
20230802,123200,773199240,3490,3490,3490,3490,0
20230802,123100,773199240,3490,3490,3490,3490,0
20230802,123000,773199240,3490,3490,3490,3490,1
20230802,122900,773195750,3485,3485,3485,3485,10
20230802,122800,773160900,3490,3490,3490,3490,0
20230802,122700,773160900,3490,3490,3490,3490,0
20230802,122600,773160900,3490,3485,3490,3485,632
20230802,122500,770957540,3485,3485,3485,3485,0
20230802,122400,770957540,3485,3485,3485,3485,425
20230802,122300,769476415,3485,3485,3485,3485,0
20230802,122200,769476415,3485,3485,3485,3485,0
20230802,122100,769476415,3485,3485,3485,3485,2741
20230802,122000,759924030,3485,3485,3485,3485,1591
20230802,121900,754379395,3490,3490,3490,3490,0
20230802,121800,754379395,3490,3490,3490,3490,0
20230802,121700,754379395,3490,3490,3490,3490,120
20230802,121600,753960595,3490,3495,3495,3490,2558
20230802,121500,745033025,3495,3495,3495,3495,0
20230802,121400,745033025,3495,3495,3495,3495,0
20230802,121300,745033025,3495,3490,3495,3490,1806
20230802,121200,738729935,3495,3495,3495,3495,0
20230802,121100,738729935,3495,3495,3495,3495,106
20230802,121000,738359465,3495,3495,3495,3495,0
20230802,120900,738359465,3495,3500,3500,3495,422
20230802,120800,736884075,3495,3495,3495,3495,0
20230802,120700,736884075,3495,3490,3495,3490,923
20230802,120600,733659190,3495,3495,3495,3495,0
20230802,120500,733659190,3495,3495,3495,3495,0
20230802,120400,733659190,3495,3495,3495,3495,541
20230802,120300,731768395,3495,3495,3495,3495,48
20230802,120200,731600635,3495,3500,3500,3495,6
20230802,120100,731579640,3500,3505,3510,3500,302
20230802,120000,730521585,3500,3495,3500,3495,761
20230802,115900,727858605,3500,3495,3500,3495,356
20230802,115800,726614360,3495,3500,3500,3495,1278
20230802,115700,722144350,3500,3500,3500,3500,123
20230802,115600,721713850,3505,3505,3505,3505,20
20230802,115500,721643750,3500,3500,3500,3500,1
20230802,115400,721640250,3505,3505,3505,3505,19
20230802,115300,721573655,3505,3500,3505,3500,150
20230802,115200,721048555,3505,3505,3505,3505,20
20230802,115100,720978455,3505,3505,3505,3505,20
20230802,115000,720908355,3500,3505,3505,3500,95
20230802,114900,720575755,3500,3505,3505,3495,2189
20230802,114800,712924090,3505,3495,3505,3490,57
20230802,114700,712724450,3495,3495,3495,3495,170
20230802,114600,712130300,3495,3500,3500,3495,39
20230802,114500,711993840,3495,3505,3505,3495,170
20230802,114400,711399490,3495,3495,3495,3490,764
20230802,114300,708729870,3490,3495,3495,3490,52
20230802,114200,708548140,3495,3495,3500,3495,882
20230802,114100,705463385,3495,3490,3495,3490,541
20230802,114000,703575190,3495,3495,3495,3495,21
20230802,113900,703501795,3495,3500,3500,3495,84
20230802,113800,703208115,3500,3495,3500,3495,363
20230802,113700,701939325,3500,3500,3500,3500,280
20230802,113600,700959325,3500,3505,3505,3500,2318
20230802,113500,692846320,3505,3505,3505,3505,1378
20230802,113400,688016430,3510,3505,3510,3505,358
20230802,113300,686761540,3505,3505,3505,3500,6776
20230802,113200,663037435,3505,3505,3505,3500,677
20230802,113100,660667360,3505,3505,3505,3505,286
20230802,113000,659664930,3505,3505,3505,3500,230
20230802,112900,658859030,3500,3500,3505,3500,221
20230802,112800,658085430,3505,3505,3505,3505,61
20230802,112700,657871625,3505,3505,3505,3505,21
20230802,112600,657798020,3505,3505,3505,3505,29
20230802,112500,657696375,3505,3510,3510,3505,2059
20230802,112400,650479225,3510,3510,3510,3510,78
20230802,112300,650205445,3510,3510,3510,3510,20
20230802,112200,650135245,3510,3505,3510,3505,1036
20230802,112100,646503690,3510,3510,3510,3510,30
20230802,112000,646398390,3510,3510,3510,3510,130
20230802,111900,645942090,3515,3520,3520,3510,27
20230802,111800,645847105,3520,3520,3520,3520,0
20230802,111700,645847105,3520,3510,3520,3505,3302
20230802,111600,634271760,3510,3515,3515,3510,154
20230802,111500,633731120,3515,3510,3515,3510,838
20230802,111400,630789640,3510,3520,3520,3510,48
20230802,111300,630620875,3520,3520,3520,3515,176
20230802,111200,630001955,3525,3525,3525,3525,0
20230802,111100,630001955,3525,3515,3525,3515,207
20230802,111000,629272350,3515,3525,3530,3510,3288
20230802,110900,617701105,3525,3520,3525,3520,410
20230802,110800,616257805,3520,3520,3520,3520,383
20230802,110700,614909645,3520,3520,3525,3520,294
20230802,110600,613874665,3520,3520,3520,3515,614
20230802,110500,611713585,3525,3525,3525,3525,197
20230802,110400,611019160,3525,3510,3525,3510,4661
20230802,110300,594602735,3515,3515,3515,3515,19
20230802,110200,594535950,3515,3505,3515,3500,1445
20230802,110100,589467110,3505,3510,3510,3505,1334
20230802,110000,584787610,3515,3515,3515,3515,45
20230802,105900,584629435,3515,3515,3515,3515,370
20230802,105800,583328885,3515,3515,3515,3515,20
20230802,105700,583258585,3510,3510,3515,3510,3198
20230802,105600,572032715,3510,3510,3510,3510,20
20230802,105500,571962515,3510,3505,3510,3500,3970
20230802,105400,558061620,3510,3510,3510,3510,1003
20230802,105300,554541090,3505,3505,3505,3505,274
20230802,105200,553580720,3505,3500,3505,3500,263
20230802,105100,552660120,3505,3495,3505,3495,1709
20230802,105000,546678405,3495,3490,3495,3490,322
20230802,104900,545553265,3490,3500,3505,3490,8197
20230802,104800,516907620,3500,3505,3505,3500,20
20230802,104700,516837525,3505,3505,3505,3505,50
20230802,104600,516662275,3505,3500,3505,3500,312
20230802,104500,515570175,3500,3505,3505,3500,1306
20230802,104400,510997645,3505,3510,3510,3505,22
20230802,104300,510920435,3505,3510,3510,3505,2156
20230802,104200,503363500,3510,3515,3520,3510,3010
20230802,104100,492789695,3515,3515,3515,3515,100
20230802,104000,492438195,3515,3510,3515,3510,1029
20230802,103900,488826305,3510,3510,3510,3505,3884
20230802,103800,475203465,3505,3510,3510,3505,184
20230802,103700,474558295,3510,3510,3510,3510,156
20230802,103600,474010735,3510,3500,3510,3500,1109
20230802,103500,470127235,3500,3505,3505,3500,3943
20230802,103400,456311815,3510,3505,3510,3505,1280
20230802,103300,451824880,3505,3510,3510,3505,922
20230802,103200,448593175,3510,3510,3510,3510,20
20230802,103100,448522975,3505,3505,3505,3505,1241
20230802,103000,444173270,3505,3505,3505,3505,25
20230802,102900,444085645,3500,3505,3505,3500,70
20230802,102800,443840545,3505,3505,3505,3505,551
20230802,102700,441909290,3505,3505,3505,3505,110
20230802,102600,441523740,3505,3510,3510,3505,1212
20230802,102500,437275580,3505,3515,3515,3505,843
20230802,102400,434316675,3515,3515,3515,3515,30
20230802,102300,434211225,3515,3520,3520,3515,427
20230802,102200,432710170,3515,3515,3520,3515,512
20230802,102100,430908730,3515,3520,3520,3515,718
20230802,102000,428381795,3520,3520,3520,3520,230
20230802,101900,427572195,3525,3520,3525,3520,650
20230802,101800,425284080,3520,3515,3520,3515,1326
20230802,101700,420616735,3520,3515,3520,3515,1015
20230802,101600,417048910,3515,3515,3515,3515,0
20230802,101500,417048910,3515,3510,3515,3510,48
20230802,101400,416880330,3515,3500,3515,3500,2682
20230802,101300,407468225,3510,3505,3510,3500,5160
20230802,101200,389392305,3510,3510,3510,3510,20
20230802,101100,389322105,3510,3510,3510,3510,20
20230802,101000,389251905,3510,3510,3510,3510,0
20230802,100900,389251905,3510,3515,3515,3505,211
20230802,100800,388512235,3520,3520,3520,3520,121
20230802,100700,388086315,3520,3520,3520,3520,24
20230802,100600,388001835,3520,3520,3520,3520,220
20230802,100500,387227435,3505,3510,3510,3505,546
20230802,100400,385313605,3510,3520,3520,3510,32
20230802,100300,385201095,3520,3520,3520,3520,10
20230802,100200,385165895,3520,3510,3520,3510,222
20230802,100100,384385880,3510,3510,3510,3510,20
20230802,100000,384315680,3510,3510,3510,3510,164
20230802,095900,383740040,3525,3525,3525,3525,20
20230802,095800,383669540,3510,3500,3510,3500,686
20230802,095700,381265370,3500,3500,3500,3495,578
20230802,095600,379243620,3500,3495,3500,3495,120
20230802,095500,378824120,3500,3500,3500,3500,1
20230802,095400,378820620,3500,3500,3500,3500,0
20230802,095300,378820620,3500,3500,3500,3500,0
20230802,095200,378820620,3500,3500,3500,3500,0
20230802,095100,378820620,3500,3500,3500,3500,0
20230802,095000,378820620,3500,3500,3500,3500,29
20230802,094900,378719120,3500,3505,3505,3500,1731
20230802,094800,372660500,3505,3505,3515,3505,675
20230802,094700,370290810,3505,3505,3505,3505,194
20230802,094600,369610840,3510,3510,3510,3510,0
20230802,094500,369610840,3510,3510,3510,3510,0
20230802,094400,369610840,3510,3510,3510,3510,0
20230802,094300,369610840,3510,3510,3510,3510,85
20230802,094200,369312490,3505,3510,3510,3505,777
20230802,094100,366589080,3510,3510,3510,3510,141
20230802,094000,366094170,3505,3510,3510,3505,502
20230802,093900,364332155,3510,3510,3510,3510,2
20230802,093800,364325135,3515,3515,3520,3515,2541
20230802,093700,355393020,3510,3505,3510,3505,359
20230802,093600,354133520,3505,3510,3510,3505,424
20230802,093500,352646530,3510,3510,3510,3510,1609
20230802,093400,346998940,3505,3510,3510,3505,115
20230802,093300,346595760,3510,3510,3510,3510,35
20230802,093200,346472910,3515,3515,3515,3515,321
20230802,093100,345344595,3520,3515,3520,3515,627
20230802,093000,343140685,3520,3520,3520,3520,50
20230802,092900,342964685,3520,3525,3525,3520,231
20230802,092800,342151465,3525,3525,3525,3525,485
20230802,092700,340441840,3525,3515,3525,3515,918
20230802,092600,337211580,3515,3515,3515,3515,100
20230802,092500,336860080,3515,3500,3515,3495,2812
20230802,092400,327009620,3505,3495,3505,3495,424
20230802,092300,325527720,3490,3500,3505,3490,12926
20230802,092200,280345700,3500,3520,3520,3490,12767
20230802,092100,235675155,3525,3515,3530,3510,5766
20230802,092000,215385540,3525,3525,3525,3520,2745
20230802,091900,205718995,3525,3525,3525,3525,152
20230802,091800,205183195,3530,3535,3540,3530,2359
20230802,091700,196854335,3530,3530,3530,3530,211
20230802,091600,196109505,3530,3530,3530,3530,503
20230802,091500,194333915,3530,3525,3530,3525,1610
20230802,091400,188651685,3540,3530,3540,3530,821
20230802,091300,185749075,3535,3535,3540,3530,1000
20230802,091200,182215810,3540,3535,3540,3535,1123
20230802,091100,178244985,3535,3540,3540,3530,333
20230802,091000,177068255,3545,3545,3545,3530,376
20230802,090900,175736215,3530,3525,3545,3525,3752
20230802,090800,162492710,3530,3530,3530,3525,1083
20230802,090700,158672480,3530,3545,3545,3530,939
20230802,090600,155353835,3545,3530,3545,3530,1287
20230802,090500,150798655,3530,3530,3530,3520,1189
20230802,090400,146603565,3525,3545,3555,3525,13918
20230802,090300,97263450,3550,3510,3550,3510,9720
20230802,090200,62915550,3510,3475,3510,3475,12563
20230802,090100,19081990,3475,3475,3475,3475,1138
20230802,090000,15127440,3480,3480,3480,3470,2126