stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195900,1171402260,3045,3045,3045,3045,5472
20230802,195800,1171402260,3045,3045,3045,3045,0
20230802,195700,1171402260,3045,3045,3045,3045,0
20230802,195600,1171402260,3045,3045,3045,3045,0
20230802,195500,1171402260,3045,3045,3045,3045,0
20230802,195400,1171402260,3045,3045,3045,3045,0
20230802,195300,1171402260,3045,3045,3045,3045,0
20230802,195200,1171402260,3045,3045,3045,3045,0
20230802,195100,1171402260,3045,3045,3045,3045,0
20230802,195000,1171402260,3045,3045,3045,3045,0
20230802,194900,1171402260,3045,3045,3045,3045,0
20230802,194800,1171402260,3045,3045,3045,3045,0
20230802,194700,1171402260,3045,3045,3045,3045,0
20230802,194600,1171402260,3045,3045,3045,3045,0
20230802,194500,1171402260,3045,3045,3045,3045,0
20230802,194400,1171402260,3045,3045,3045,3045,0
20230802,194300,1171402260,3045,3045,3045,3045,0
20230802,194200,1171402260,3045,3045,3045,3045,0
20230802,194100,1171402260,3045,3045,3045,3045,0
20230802,194000,1171402260,3045,3045,3045,3045,0
20230802,193900,1171402260,3045,3045,3045,3045,0
20230802,193800,1171402260,3045,3045,3045,3045,0
20230802,193700,1171402260,3045,3045,3045,3045,0
20230802,193600,1171402260,3045,3045,3045,3045,0
20230802,193500,1171402260,3045,3045,3045,3045,0
20230802,193400,1171402260,3045,3045,3045,3045,0
20230802,193300,1171402260,3045,3045,3045,3045,0
20230802,193200,1171402260,3045,3045,3045,3045,0
20230802,193100,1171402260,3045,3045,3045,3045,0
20230802,193000,1171402260,3045,3045,3045,3045,0
20230802,192900,1171402260,3045,3045,3045,3045,5472
20230802,192800,1171402260,3045,3045,3045,3045,0
20230802,192700,1171402260,3045,3045,3045,3045,0
20230802,192600,1171402260,3045,3045,3045,3045,0
20230802,192500,1171402260,3045,3045,3045,3045,0
20230802,192400,1171402260,3045,3045,3045,3045,0
20230802,192300,1171402260,3045,3045,3045,3045,0
20230802,192200,1171402260,3045,3045,3045,3045,0
20230802,192100,1171402260,3045,3045,3045,3045,0
20230802,192000,1171402260,3045,3045,3045,3045,0
20230802,191900,1171402260,3045,3045,3045,3045,0
20230802,191800,1171402260,3045,3045,3045,3045,0
20230802,191700,1171402260,3045,3045,3045,3045,0
20230802,191600,1171402260,3045,3045,3045,3045,0
20230802,191500,1171402260,3045,3045,3045,3045,0
20230802,191400,1171402260,3045,3045,3045,3045,0
20230802,191300,1171402260,3045,3045,3045,3045,0
20230802,191200,1171402260,3045,3045,3045,3045,0
20230802,191100,1171402260,3045,3045,3045,3045,0
20230802,191000,1171402260,3045,3045,3045,3045,0
20230802,190900,1171402260,3045,3045,3045,3045,0
20230802,190800,1171402260,3045,3045,3045,3045,0
20230802,190700,1171402260,3045,3045,3045,3045,0
20230802,190600,1171402260,3045,3045,3045,3045,0
20230802,190500,1171402260,3045,3045,3045,3045,0
20230802,190400,1171402260,3045,3045,3045,3045,0
20230802,190300,1171402260,3045,3045,3045,3045,0
20230802,190200,1171402260,3045,3045,3045,3045,0
20230802,190100,1171402260,3045,3045,3045,3045,0
20230802,190000,1171402260,3045,3045,3045,3045,0
20230802,185900,1171402260,3045,3045,3045,3045,5472
20230802,185800,1171402260,3045,3045,3045,3045,0
20230802,185700,1171402260,3045,3045,3045,3045,0
20230802,185600,1171402260,3045,3045,3045,3045,0
20230802,185500,1171402260,3045,3045,3045,3045,0
20230802,185400,1171402260,3045,3045,3045,3045,0
20230802,185300,1171402260,3045,3045,3045,3045,0
20230802,185200,1171402260,3045,3045,3045,3045,0
20230802,185100,1171402260,3045,3045,3045,3045,0
20230802,185000,1171402260,3045,3045,3045,3045,0
20230802,184900,1171402260,3045,3045,3045,3045,0
20230802,184800,1171402260,3045,3045,3045,3045,0
20230802,184700,1171402260,3045,3045,3045,3045,0
20230802,184600,1171402260,3045,3045,3045,3045,0
20230802,184500,1171402260,3045,3045,3045,3045,0
20230802,184400,1171402260,3045,3045,3045,3045,0
20230802,184300,1171402260,3045,3045,3045,3045,0
20230802,184200,1171402260,3045,3045,3045,3045,0
20230802,184100,1171402260,3045,3045,3045,3045,0
20230802,184000,1171402260,3045,3045,3045,3045,0
20230802,183900,1171402260,3045,3045,3045,3045,0
20230802,183800,1171402260,3045,3045,3045,3045,0
20230802,183700,1171402260,3045,3045,3045,3045,0
20230802,183600,1171402260,3045,3045,3045,3045,0
20230802,183500,1171402260,3045,3045,3045,3045,0
20230802,183400,1171402260,3045,3045,3045,3045,0
20230802,183300,1171402260,3045,3045,3045,3045,0
20230802,183200,1171402260,3045,3045,3045,3045,0
20230802,183100,1171402260,3045,3045,3045,3045,0
20230802,183000,1171402260,3045,3045,3045,3045,0
20230802,182900,1171402260,3045,3045,3045,3045,5472
20230802,182800,1171402260,3045,3045,3045,3045,0
20230802,182700,1171402260,3045,3045,3045,3045,0
20230802,182600,1171402260,3045,3045,3045,3045,0
20230802,182500,1171402260,3045,3045,3045,3045,0
20230802,182400,1171402260,3045,3045,3045,3045,0
20230802,182300,1171402260,3045,3045,3045,3045,0
20230802,182200,1171402260,3045,3045,3045,3045,0
20230802,182100,1171402260,3045,3045,3045,3045,0
20230802,182000,1171402260,3045,3045,3045,3045,0
20230802,181900,1171402260,3045,3045,3045,3045,0
20230802,181800,1171402260,3045,3045,3045,3045,0
20230802,181700,1171402260,3045,3045,3045,3045,0
20230802,181600,1171402260,3045,3045,3045,3045,0
20230802,181500,1171402260,3045,3045,3045,3045,0
20230802,181400,1171402260,3045,3045,3045,3045,0
20230802,181300,1171402260,3045,3045,3045,3045,0
20230802,181200,1171402260,3045,3045,3045,3045,0
20230802,181100,1171402260,3045,3045,3045,3045,0
20230802,181000,1171402260,3045,3045,3045,3045,0
20230802,180900,1171402260,3045,3045,3045,3045,0
20230802,180800,1171402260,3045,3045,3045,3045,0
20230802,180700,1171402260,3045,3045,3045,3045,0
20230802,180600,1171402260,3045,3045,3045,3045,0
20230802,180500,1171402260,3045,3045,3045,3045,0
20230802,180400,1171402260,3045,3045,3045,3045,0
20230802,180300,1171402260,3045,3045,3045,3045,0
20230802,180200,1171402260,3045,3045,3045,3045,0
20230802,180100,1171402260,3045,3045,3045,3045,0
20230802,180000,1171402260,3045,3045,3045,3045,0
20230802,175900,1171402260,3045,3045,3045,3045,5472
20230802,175800,1171402260,3045,3045,3045,3045,0
20230802,175700,1171402260,3045,3045,3045,3045,0
20230802,175600,1171402260,3045,3045,3045,3045,0
20230802,175500,1171402260,3045,3045,3045,3045,0
20230802,175400,1171402260,3045,3045,3045,3045,0
20230802,175300,1171402260,3045,3045,3045,3045,0
20230802,175200,1171402260,3045,3045,3045,3045,0
20230802,175100,1171402260,3045,3045,3045,3045,0
20230802,175000,1171402260,3045,3045,3045,3045,0
20230802,174900,1171402260,3045,3045,3045,3045,0
20230802,174800,1171402260,3045,3045,3045,3045,0
20230802,174700,1171402260,3045,3045,3045,3045,0
20230802,174600,1171402260,3045,3045,3045,3045,0
20230802,174500,1171402260,3045,3045,3045,3045,0
20230802,174400,1171402260,3045,3045,3045,3045,0
20230802,174300,1171402260,3045,3045,3045,3045,0
20230802,174200,1171402260,3045,3045,3045,3045,0
20230802,174100,1171402260,3045,3045,3045,3045,0
20230802,174000,1171402260,3045,3045,3045,3045,0
20230802,173900,1171402260,3045,3045,3045,3045,0
20230802,173800,1171402260,3045,3045,3045,3045,0
20230802,173700,1171402260,3045,3045,3045,3045,0
20230802,173600,1171402260,3045,3045,3045,3045,0
20230802,173500,1171402260,3045,3045,3045,3045,0
20230802,173400,1171402260,3045,3045,3045,3045,0
20230802,173300,1171402260,3045,3045,3045,3045,0
20230802,173200,1171402260,3045,3045,3045,3045,0
20230802,173100,1171402260,3045,3045,3045,3045,0
20230802,173000,1171402260,3045,3045,3045,3045,0
20230802,172900,1171402260,3045,3045,3045,3045,5472
20230802,172800,1171402260,3045,3045,3045,3045,0
20230802,172700,1171402260,3045,3045,3045,3045,0
20230802,172600,1171402260,3045,3045,3045,3045,0
20230802,172500,1171402260,3045,3045,3045,3045,0
20230802,172400,1171402260,3045,3045,3045,3045,0
20230802,172300,1171402260,3045,3045,3045,3045,0
20230802,172200,1171402260,3045,3045,3045,3045,0
20230802,172100,1171402260,3045,3045,3045,3045,0
20230802,172000,1171402260,3045,3045,3045,3045,0
20230802,171900,1171402260,3045,3045,3045,3045,0
20230802,171800,1171402260,3045,3045,3045,3045,0
20230802,171700,1171402260,3045,3045,3045,3045,0
20230802,171600,1171402260,3045,3045,3045,3045,0
20230802,171500,1171402260,3045,3045,3045,3045,0
20230802,171400,1171402260,3045,3045,3045,3045,0
20230802,171300,1171402260,3045,3045,3045,3045,0
20230802,171200,1171402260,3045,3045,3045,3045,0
20230802,171100,1171402260,3045,3045,3045,3045,0
20230802,171000,1171402260,3045,3045,3045,3045,0
20230802,170900,1171402260,3045,3045,3045,3045,0
20230802,170800,1171402260,3045,3045,3045,3045,0
20230802,170700,1171402260,3045,3045,3045,3045,0
20230802,170600,1171402260,3045,3045,3045,3045,0
20230802,170500,1171402260,3045,3045,3045,3045,0
20230802,170400,1171402260,3045,3045,3045,3045,0
20230802,170300,1171402260,3045,3045,3045,3045,0
20230802,170200,1171402260,3045,3045,3045,3045,0
20230802,170100,1171402260,3045,3045,3045,3045,0
20230802,170000,1171402260,3045,3045,3045,3045,0
20230802,165900,1171402260,3045,3045,3045,3045,5472
20230802,165800,1171402260,3045,3045,3045,3045,0
20230802,165700,1171402260,3045,3045,3045,3045,0
20230802,165600,1171402260,3045,3045,3045,3045,0
20230802,165500,1171402260,3045,3045,3045,3045,0
20230802,165400,1171402260,3045,3045,3045,3045,0
20230802,165300,1171402260,3045,3045,3045,3045,0
20230802,165200,1171402260,3045,3045,3045,3045,0
20230802,165100,1171402260,3045,3045,3045,3045,0
20230802,165000,1171402260,3045,3045,3045,3045,0
20230802,164900,1171402260,3045,3045,3045,3045,0
20230802,164800,1171402260,3045,3045,3045,3045,0
20230802,164700,1171402260,3045,3045,3045,3045,0
20230802,164600,1171402260,3045,3045,3045,3045,0
20230802,164500,1171402260,3045,3045,3045,3045,0
20230802,164400,1171402260,3045,3045,3045,3045,0
20230802,164300,1171402260,3045,3045,3045,3045,0
20230802,164200,1171402260,3045,3045,3045,3045,0
20230802,164100,1171402260,3045,3045,3045,3045,0
20230802,164000,1171402260,3045,3045,3045,3045,0
20230802,163900,1171402260,3045,3045,3045,3045,0
20230802,163800,1171402260,3045,3045,3045,3045,0
20230802,163700,1171402260,3045,3045,3045,3045,0
20230802,163600,1171402260,3045,3045,3045,3045,0
20230802,163500,1171402260,3045,3045,3045,3045,0
20230802,163400,1171402260,3045,3045,3045,3045,0
20230802,163300,1171402260,3045,3045,3045,3045,0
20230802,163200,1171402260,3045,3045,3045,3045,0
20230802,163100,1171402260,3045,3045,3045,3045,0
20230802,163000,1171402260,3045,3045,3045,3045,0
20230802,162900,1171402260,3045,3045,3045,3045,5472
20230802,162800,1171402260,3045,3045,3045,3045,0
20230802,162700,1171402260,3045,3045,3045,3045,0
20230802,162600,1171402260,3045,3045,3045,3045,0
20230802,162500,1171402260,3045,3045,3045,3045,0
20230802,162400,1171402260,3045,3045,3045,3045,0
20230802,162300,1171402260,3045,3045,3045,3045,0
20230802,162200,1171402260,3045,3045,3045,3045,0
20230802,162100,1171402260,3045,3045,3045,3045,0
20230802,162000,1171402260,3045,3045,3045,3045,0
20230802,161900,1171402260,3045,3045,3045,3045,0
20230802,161800,1171402260,3045,3045,3045,3045,0
20230802,161700,1171402260,3045,3045,3045,3045,0
20230802,161600,1171402260,3045,3045,3045,3045,0
20230802,161500,1171402260,3045,3045,3045,3045,0
20230802,161400,1171402260,3045,3045,3045,3045,0
20230802,161300,1171402260,3045,3045,3045,3045,0
20230802,161200,1171402260,3045,3045,3045,3045,0
20230802,161100,1171402260,3045,3045,3045,3045,0
20230802,161000,1171402260,3045,3045,3045,3045,0
20230802,160900,1171402260,3045,3045,3045,3045,0
20230802,160800,1171402260,3045,3045,3045,3045,0
20230802,160700,1171402260,3045,3045,3045,3045,0
20230802,160600,1171402260,3045,3045,3045,3045,0
20230802,160500,1171402260,3045,3045,3045,3045,0
20230802,160400,1171402260,3045,3045,3045,3045,0
20230802,160300,1171402260,3045,3045,3045,3045,0
20230802,160200,1171402260,3045,3045,3045,3045,0
20230802,160100,1171402260,3045,3045,3045,3045,0
20230802,160000,1171402260,3045,3045,3045,3045,0
20230802,155900,1171402260,3045,3045,3045,3045,5472
20230802,155800,1171402260,3045,3045,3045,3045,0
20230802,155700,1171402260,3045,3045,3045,3045,0
20230802,155600,1171402260,3045,3045,3045,3045,0
20230802,155500,1171402260,3045,3045,3045,3045,0
20230802,155400,1171402260,3045,3045,3045,3045,0
20230802,155300,1171402260,3045,3045,3045,3045,0
20230802,155200,1171402260,3045,3045,3045,3045,0
20230802,155100,1171402260,3045,3045,3045,3045,0
20230802,155000,1171402260,3045,3045,3045,3045,0
20230802,154900,1171402260,3045,3045,3045,3045,0
20230802,154800,1171402260,3045,3045,3045,3045,0
20230802,154700,1171402260,3045,3045,3045,3045,0
20230802,154600,1171402260,3045,3045,3045,3045,0
20230802,154500,1171402260,3045,3045,3045,3045,0
20230802,154400,1171402260,3045,3045,3045,3045,0
20230802,154300,1171402260,3045,3045,3045,3045,0
20230802,154200,1171402260,3045,3045,3045,3045,0
20230802,154100,1171402260,3045,3045,3045,3045,0
20230802,154000,1171402260,3045,3045,3045,3045,0
20230802,153900,1171402260,3045,3045,3045,3045,0
20230802,153800,1171402260,3045,3045,3045,3045,0
20230802,153700,1171402260,3045,3045,3045,3045,0
20230802,153600,1171402260,3045,3045,3045,3045,0
20230802,153500,1171402260,3045,3045,3045,3045,0
20230802,153400,1171402260,3045,3045,3045,3045,0
20230802,153300,1171402260,3045,3045,3045,3045,0
20230802,153200,1171402260,3045,3045,3045,3045,0
20230802,153100,1171402260,3045,3045,3045,3045,0
20230802,153000,1171402260,3045,3045,3045,3045,5472
20230802,152900,1154740020,3050,3050,3050,3050,0
20230802,152800,1154740020,3050,3050,3050,3050,0
20230802,152700,1154740020,3050,3050,3050,3050,0
20230802,152600,1154740020,3050,3050,3050,3050,0
20230802,152500,1154740020,3050,3050,3050,3050,0
20230802,152400,1154740020,3050,3050,3050,3050,0
20230802,152300,1154740020,3050,3050,3050,3050,0
20230802,152200,1154740020,3050,3050,3050,3050,0
20230802,152100,1154740020,3050,3050,3050,3050,0
20230802,152000,1154740020,3050,3050,3050,3050,0
20230802,151900,1154740020,3050,3045,3050,3045,338
20230802,151800,1153710800,3045,3050,3050,3040,1865
20230802,151700,1148031935,3050,3050,3060,3045,2073
20230802,151600,1141712845,3055,3050,3055,3045,4205
20230802,151500,1128895560,3050,3050,3055,3045,2129
20230802,151400,1122406575,3050,3060,3060,3050,220
20230802,151300,1121733975,3060,3045,3060,3045,2257
20230802,151200,1114846755,3045,3050,3050,3035,1300
20230802,151100,1110887240,3055,3050,3070,3050,2106
20230802,151000,1104441340,3070,3075,3080,3045,5696
20230802,150900,1086963930,3075,3070,3080,3070,4086
20230802,150800,1074390415,3070,3075,3080,3065,3684
20230802,150700,1063066765,3075,3070,3075,3060,3727
20230802,150600,1051622210,3070,3055,3070,3055,3866
20230802,150500,1039781270,3055,3050,3060,3050,5305
20230802,150400,1023580555,3055,3045,3060,3045,3987
20230802,150300,1011401605,3050,3045,3050,3045,3721
20230802,150200,1000056750,3045,3035,3045,3025,4211
20230802,150100,987249875,3040,3030,3040,3030,3859
20230802,150000,975527160,3035,3035,3040,3020,5217
20230802,145900,959691390,3035,3025,3035,3020,8344
20230802,145800,934427660,3020,3020,3025,3015,6580
20230802,145700,914551720,3020,3020,3020,3015,4314
20230802,145600,901523965,3020,3020,3020,3015,4432
20230802,145500,888139980,3020,3015,3020,3015,2384
20230802,145400,880941505,3015,3020,3020,3015,3474
20230802,145300,870463930,3020,3015,3020,3010,1010
20230802,145200,867418385,3015,3015,3020,3010,721
20230802,145100,865241870,3015,3015,3015,3015,1070
20230802,145000,862015820,3010,3020,3020,3010,2135
20230802,144900,855573200,3020,3020,3020,3010,822
20230802,144800,853093895,3020,3020,3020,3015,1328
20230802,144700,849084840,3020,3020,3020,3015,975
20230802,144600,846140505,3020,3020,3020,3015,1393
20230802,144500,841938645,3020,3020,3020,3015,998
20230802,144400,838924795,3020,3020,3020,3020,635
20230802,144300,837007095,3020,3020,3020,3015,1109
20230802,144200,833658120,3020,3020,3020,3020,1022
20230802,144100,830571680,3015,3015,3020,3015,1078
20230802,144000,827318780,3015,3010,3015,3010,2775
20230802,143900,818952260,3010,3015,3015,3010,1085
20230802,143800,815681990,3010,3015,3015,3005,1244
20230802,143700,811936825,3015,3010,3015,3010,1000
20230802,143600,808921850,3010,3005,3010,3005,876
20230802,143500,806285325,3005,2990,3010,2990,3635
20230802,143400,795369065,3000,3010,3010,2980,9718
20230802,143300,766297205,3010,3005,3010,3005,761
20230802,143200,764006785,3000,3005,3010,3000,3100
20230802,143100,754691005,3010,3005,3010,3005,549
20230802,143000,753038525,3010,3005,3010,3005,1176
20230802,142900,749498860,3005,3005,3010,3000,983
20230802,142800,746544375,3000,3005,3005,3000,299
20230802,142700,745645885,3005,3005,3005,3000,202
20230802,142600,745038980,3005,3005,3005,3005,143
20230802,142500,744609265,3005,3005,3005,3000,1082
20230802,142400,741357965,3010,3010,3010,3010,134
20230802,142300,740954625,3005,3010,3010,3005,356
20230802,142200,739883170,3010,3000,3010,3000,381
20230802,142100,738736625,3005,3005,3005,3000,374
20230802,142000,737612850,3005,3000,3005,3000,433
20230802,141900,736311795,3005,3010,3010,3005,832
20230802,141800,733810770,3010,3010,3010,3005,302
20230802,141700,732901855,3010,3010,3010,3010,167
20230802,141600,732399185,3005,3010,3010,3005,272
20230802,141500,731580680,3005,3005,3005,3005,388
20230802,141400,730414740,3005,3005,3005,3000,335
20230802,141300,729408765,3005,3010,3010,3005,809
20230802,141200,726976420,3005,3010,3010,3005,535
20230802,141100,725366180,3010,3010,3010,3005,278
20230802,141000,724529415,3005,3010,3010,3005,413
20230802,140900,723286385,3010,3005,3010,3005,440
20230802,140800,721962715,3010,3010,3010,3010,452
20230802,140700,720602195,3010,3005,3010,3000,228
20230802,140600,719916850,3005,3000,3005,3000,1603
20230802,140500,715106980,3000,3005,3005,2995,1089
20230802,140400,711838665,3005,3000,3005,3000,139
20230802,140300,711420975,3000,3005,3005,3000,310
20230802,140200,710489535,3005,3000,3005,3000,351
20230802,140100,709435290,3000,3005,3005,3000,146
20230802,140000,708996660,3005,3005,3005,3000,348
20230802,135900,707951030,3005,3005,3005,3000,241
20230802,135800,707227325,3005,3005,3005,3000,335
20230802,135700,706221160,3000,3000,3005,3000,488
20230802,135600,704755635,3000,3005,3005,2995,487
20230802,135500,703294415,3005,3005,3005,3005,285
20230802,135400,702437990,3005,3005,3010,3000,782
20230802,135300,700087230,3005,2995,3005,2995,1492
20230802,135200,695611085,3000,3000,3000,2995,278
20230802,135100,694777190,2995,3000,3000,2995,468
20230802,135000,693374455,2995,3000,3000,2995,153
20230802,134900,692915550,3000,2995,3000,2995,498
20230802,134800,691421655,3000,3000,3000,3000,616
20230802,134700,689573655,3000,3005,3005,2995,562
20230802,134600,687888140,3005,3010,3015,3005,1252
20230802,134500,684119790,3010,3000,3010,3000,247
20230802,134400,683377960,3010,3005,3010,3000,1553
20230802,134300,678715940,3000,3010,3010,3000,242
20230802,134200,677988615,3010,3010,3010,3005,508
20230802,134100,676460180,3015,3015,3015,3010,161
20230802,134000,675974860,3010,2995,3010,2990,1563
20230802,133900,671286130,3005,3015,3015,2995,5391
20230802,133800,655121320,3015,3010,3015,3010,354
20230802,133700,654054115,3015,3015,3015,3010,152
20230802,133600,653596085,3015,3010,3015,2995,3513
20230802,133500,643058505,3015,3010,3015,3010,442
20230802,133400,641726570,3010,3015,3015,3005,840
20230802,133300,639198385,3010,3010,3015,3010,406
20230802,133200,637974955,3015,3015,3015,3010,125
20230802,133100,637598175,3015,3010,3015,3010,373
20230802,133000,636473590,3010,3020,3025,3010,2871
20230802,132900,627814040,3020,3020,3025,3020,917
20230802,132800,625044125,3025,3020,3025,3015,761
20230802,132700,622745680,3015,3015,3020,3015,277
20230802,132600,621909260,3015,3020,3025,3015,247
20230802,132500,621162940,3020,3020,3025,3015,274
20230802,132400,620334905,3020,3025,3025,3015,1182
20230802,132300,616765050,3020,3025,3025,3020,250
20230802,132200,616009000,3025,3025,3025,3020,201
20230802,132100,615400985,3025,3025,3025,3020,180
20230802,132000,614856580,3025,3020,3025,3020,301
20230802,131900,613946165,3020,3025,3025,3020,568
20230802,131800,612229465,3025,3020,3025,3020,244
20230802,131700,611491570,3025,3025,3025,3025,186
20230802,131600,610928920,3020,3025,3025,3020,322
20230802,131500,609955125,3025,3020,3025,3020,207
20230802,131400,609328960,3020,3030,3030,3020,278
20230802,131300,608487345,3030,3025,3030,3025,732
20230802,131200,606271325,3025,3030,3030,3025,62
20230802,131100,606083560,3030,3030,3030,3025,397
20230802,131000,604880780,3025,3030,3030,3025,239
20230802,130900,604156710,3030,3020,3030,3020,217
20230802,130800,603500110,3025,3025,3030,3025,583
20230802,130700,601735495,3020,3030,3030,3020,176
20230802,130600,601203140,3030,3025,3030,3025,887
20230802,130500,598518905,3030,3030,3030,3025,361
20230802,130400,597425180,3030,3030,3030,3025,99
20230802,130300,597125220,3030,3030,3030,3025,405
20230802,130200,595898165,3030,3025,3030,3025,174
20230802,130100,595370960,3025,3030,3030,3025,118
20230802,130000,595013515,3030,3025,3030,3025,429
20230802,125900,593713755,3030,3030,3030,3030,150
20230802,125800,593259255,3030,3020,3030,3020,365
20230802,125700,592155050,3025,3030,3030,3025,530
20230802,125600,590550380,3030,3030,3030,3025,174
20230802,125500,590023260,3030,3030,3030,3025,842
20230802,125400,587474065,3030,3030,3030,3025,245
20230802,125300,586731815,3030,3030,3030,3025,522
20230802,125200,585151065,3025,3030,3030,3025,298
20230802,125100,584248620,3030,3030,3030,3025,153
20230802,125000,583785040,3025,3025,3030,3025,472
20230802,124900,582356390,3025,3020,3025,3020,335
20230802,124800,581343130,3025,3020,3025,3020,310
20230802,124700,580405390,3025,3020,3025,3020,55
20230802,124600,580239110,3020,3020,3025,3020,360
20230802,124500,579150125,3025,3020,3025,3020,439
20230802,124400,577823460,3020,3025,3025,3015,374
20230802,124300,576693735,3025,3025,3025,3020,362
20230802,124200,575598785,3025,3020,3025,3015,333
20230802,124100,574592920,3025,3030,3030,3025,1226
20230802,124000,570882905,3030,3025,3030,3025,249
20230802,123900,570128540,3030,3030,3030,3030,196
20230802,123800,569534660,3025,3030,3030,3025,296
20230802,123700,568637885,3030,3025,3030,3025,291
20230802,123600,567756225,3025,3030,3030,3025,161
20230802,123500,567268585,3030,3030,3030,3025,396
20230802,123400,566068715,3030,3030,3030,3025,260
20230802,123300,565281760,3030,3030,3030,3025,338
20230802,123200,564257630,3030,3030,3030,3025,234
20230802,123100,563548710,3025,3030,3030,3025,329
20230802,123000,562552055,3025,3025,3030,3025,500
20230802,122900,561038660,3020,3020,3025,3020,156
20230802,122800,560566920,3025,3020,3025,3015,233
20230802,122700,559862195,3020,3015,3025,3010,456
20230802,122600,558484970,3020,3025,3025,3020,303
20230802,122500,557569435,3025,3020,3025,3020,307
20230802,122400,556640910,3025,3020,3025,3015,369
20230802,122300,555526215,3015,3020,3025,3015,525
20230802,122200,553940405,3025,3025,3025,3020,422
20230802,122100,552663865,3020,3025,3025,3020,50
20230802,122000,552512710,3025,3020,3025,3020,563
20230802,121900,550811245,3025,3020,3025,3020,395
20230802,121800,549616380,3025,3020,3025,3020,2527
20230802,121700,541972660,3025,3025,3025,3020,241
20230802,121600,541243645,3025,3025,3025,3020,201
20230802,121500,540635765,3025,3020,3025,3005,1058
20230802,121400,537445425,3025,3025,3025,3020,270
20230802,121300,536628770,3020,3015,3020,3010,2067
20230802,121200,530386965,3015,3020,3020,3015,723
20230802,121100,528206105,3020,3020,3020,3015,205
20230802,121000,527587015,3015,3015,3020,3015,261
20230802,120900,526798950,3020,3015,3020,3015,137
20230802,120800,526385315,3020,3025,3025,3020,667
20230802,120700,524369605,3025,3025,3025,3020,181
20230802,120600,523822175,3025,3025,3025,3020,247
20230802,120500,523075115,3030,3030,3030,3020,1166
20230802,120400,519546695,3030,3030,3030,3025,182
20230802,120300,518995245,3030,3030,3030,3025,306
20230802,120200,518068255,3030,3030,3030,3025,281
20230802,120100,517216835,3030,3025,3030,3025,257
20230802,120000,516439235,3030,3025,3030,3025,508
20230802,115900,514900605,3025,3025,3030,3025,551
20230802,115800,513233190,3025,3025,3025,3025,214
20230802,115700,512585840,3025,3025,3025,3020,291
20230802,115600,511705825,3025,3025,3025,3025,250
20230802,115500,510949575,3030,3030,3030,3025,609
20230802,115400,509104810,3030,3030,3030,3025,521
20230802,115300,507527510,3030,3025,3030,3025,229
20230802,115200,506833650,3025,3030,3030,3025,220
20230802,115100,506167100,3020,3025,3030,3010,2254
20230802,115000,499362975,3020,3030,3030,3010,2674
20230802,114900,491301105,3025,3020,3030,3020,239
20230802,114800,490577945,3020,3025,3025,3015,570
20230802,114700,488856365,3025,3025,3030,3025,262
20230802,114600,488063805,3030,3030,3030,3025,401
20230802,114500,486848815,3030,3030,3030,3030,179
20230802,114400,486306445,3025,3030,3030,3025,613
20230802,114300,484450820,3030,3030,3030,3030,232
20230802,114200,483747860,3030,3030,3030,3030,110
20230802,114100,483414560,3030,3030,3030,3025,632
20230802,114000,481501255,3030,3025,3030,3025,252
20230802,113900,480738195,3030,3030,3030,3025,435
20230802,113800,479421160,3025,3030,3030,3025,483
20230802,113700,477958670,3030,3030,3030,3030,149
20230802,113600,477507200,3030,3035,3035,3030,1725
20230802,113500,472276940,3035,3035,3035,3035,294
20230802,113400,471384650,3025,3030,3030,3025,1166
20230802,113300,467851700,3030,3030,3030,3025,1293
20230802,113200,463934460,3030,3025,3030,3025,545
20230802,113100,462283115,3030,3030,3030,3020,1648
20230802,113000,457291295,3030,3030,3030,3030,737
20230802,112900,455058185,3025,3030,3030,3025,504
20230802,112800,453533170,3030,3030,3030,3025,764
20230802,112700,451218300,3030,3030,3030,3025,599
20230802,112600,449404125,3030,3025,3030,3025,627
20230802,112500,447506825,3030,3025,3030,3025,664
20230802,112400,445497245,3030,3030,3030,3025,564
20230802,112300,443788575,3030,3030,3030,3030,715
20230802,112200,441622125,3030,3035,3035,3030,726
20230802,112100,439420825,3030,3040,3040,3030,786
20230802,112000,437034085,3035,3040,3040,3035,763
20230802,111900,434715090,3040,3035,3040,3035,775
20230802,111800,432359600,3040,3030,3040,3030,2116
20230802,111700,425938205,3035,3030,3035,3025,1298
20230802,111600,421999565,3035,3035,3040,3030,1080
20230802,111500,418718875,3030,3030,3035,3030,1425
20230802,111400,414395615,3015,3030,3030,3015,856
20230802,111300,411807105,3030,3025,3030,3025,995
20230802,111200,408794550,3025,3025,3030,3025,414
20230802,111100,407540600,3030,3030,3030,3025,929
20230802,111000,404725920,3030,3035,3035,3010,1126
20230802,110900,401316060,3030,3025,3030,3025,111
20230802,110800,400979830,3030,3030,3035,3030,835
20230802,110700,398448760,3030,3025,3030,3025,865
20230802,110600,395830050,3030,3025,3030,3025,606
20230802,110500,393996310,3020,3020,3025,3015,1052
20230802,110400,390817340,3015,3005,3020,3005,16082
20230802,110300,342428745,3005,3005,3005,3000,392
20230802,110200,341250790,3005,3005,3005,3005,101
20230802,110100,340947285,3005,3005,3005,3005,146
20230802,110000,340508555,3005,3005,3005,3000,597
20230802,105900,338716640,3000,3005,3005,3000,209
20230802,105800,338088695,3005,3005,3005,3000,242
20230802,105700,337361825,3005,3005,3005,3005,213
20230802,105600,336721760,3005,3005,3005,3000,475
20230802,105500,335296090,3005,3005,3005,3005,246
20230802,105400,334556860,3000,3000,3000,3000,210
20230802,105300,333926860,3005,3005,3005,3000,749
20230802,105200,331678270,3000,2995,3000,2995,12840
20230802,105100,293188840,2990,2990,2990,2990,15415
20230802,105000,247097990,2985,2990,2990,2985,241
20230802,104900,246378100,2990,2990,2990,2990,870
20230802,104800,243776800,2985,2995,2995,2985,355
20230802,104700,242715220,2990,2985,2990,2985,970
20230802,104600,239816770,2990,2990,2990,2990,517
20230802,104500,238270940,2990,2990,2990,2990,10
20230802,104400,238241040,2985,2985,2985,2985,48
20230802,104300,238097760,2990,2990,2990,2990,0
20230802,104200,238097760,2990,2990,2990,2990,100
20230802,104100,237798760,2985,2985,2985,2985,2
20230802,104000,237792790,2985,2985,2985,2985,0
20230802,103900,237792790,2985,2985,2985,2985,11
20230802,103800,237759955,2985,2985,2985,2985,116
20230802,103700,237413695,2985,2985,2985,2985,1
20230802,103600,237410710,2980,2985,2985,2980,268
20230802,103500,236610905,2985,2985,2985,2985,0
20230802,103400,236610905,2985,2985,2985,2985,1
20230802,103300,236607920,2990,2995,2995,2990,203
20230802,103200,236000940,2995,2995,2995,2990,186
20230802,103100,235443920,2995,2995,2995,2995,26
20230802,103000,235366050,2995,2995,2995,2990,78
20230802,102900,235132450,2995,2995,2995,2995,11
20230802,102800,235099505,2995,2990,2995,2990,9
20230802,102700,235072570,2995,2990,2995,2980,1072
20230802,102600,231875065,2990,2990,3000,2990,302
20230802,102500,230972055,3000,2985,3000,2985,659
20230802,102400,228998490,2990,2990,2990,2990,0
20230802,102300,228998490,2990,2985,2990,2985,1668
20230802,102200,224016285,2985,2985,2985,2985,100
20230802,102100,223717785,2985,2985,2985,2985,2
20230802,102000,223711815,2985,2990,2990,2980,213
20230802,101900,223076435,2985,2990,2990,2985,1043
20230802,101800,219963060,2985,2985,2985,2970,346
20230802,101700,218930740,2985,2970,2985,2970,6
20230802,101600,218912890,2985,2985,2985,2985,7
20230802,101500,218891995,2985,2970,2985,2970,19294
20230802,101400,161566940,2970,2970,2970,2970,3637
20230802,101300,150765050,2970,2970,2970,2965,15
20230802,101200,150720550,2970,2965,2970,2965,283
20230802,101100,149881400,2965,2965,2965,2965,1
20230802,101000,149878435,2965,2965,2965,2965,10
20230802,100900,149848785,2965,2960,2965,2960,136
20230802,100800,149445885,2965,2965,2965,2960,96
20230802,100700,149161330,2970,2965,2970,2965,145
20230802,100600,148731355,2965,2965,2965,2960,11
20230802,100500,148698765,2960,2960,2960,2960,0
20230802,100400,148698765,2960,2960,2960,2960,5505
20230802,100300,132403965,2960,2955,2960,2955,42
20230802,100200,132279660,2960,2960,2960,2960,102
20230802,100100,131977740,2960,2960,2960,2960,1
20230802,100000,131974780,2960,2960,2960,2960,1
20230802,095900,131971820,2960,2960,2960,2960,0
20230802,095800,131971820,2960,2960,2960,2960,11
20230802,095700,131939260,2960,2960,2960,2960,102
20230802,095600,131637340,2960,2955,2960,2955,1137
20230802,095500,128274595,2955,2950,2955,2950,1307
20230802,095400,124416430,2950,2950,2950,2950,0
20230802,095300,124416430,2950,2950,2950,2950,0
20230802,095200,124416430,2950,2950,2950,2950,0
20230802,095100,124416430,2950,2945,2950,2945,129
20230802,095000,124036475,2950,2950,2950,2950,5
20230802,094900,124021725,2950,2950,2950,2950,2
20230802,094800,124015825,2945,2945,2945,2945,0
20230802,094700,124015825,2945,2945,2945,2945,3888
20230802,094600,112565665,2945,2945,2945,2945,0
20230802,094500,112565665,2945,2945,2945,2945,0
20230802,094400,112565665,2945,2940,2945,2940,568
20230802,094300,110894405,2945,2940,2945,2940,311
20230802,094200,109980010,2945,2945,2945,2945,140
20230802,094100,109567710,2945,2945,2945,2945,24
20230802,094000,109497030,2945,2945,2945,2945,1
20230802,093900,109494085,2945,2945,2945,2945,0
20230802,093800,109494085,2945,2945,2945,2945,146
20230802,093700,109064115,2945,2945,2945,2945,3
20230802,093600,109055280,2945,2945,2945,2945,19
20230802,093500,108999325,2945,2945,2945,2945,47
20230802,093400,108860910,2945,2945,2945,2945,13
20230802,093300,108822625,2945,2945,2945,2940,13
20230802,093200,108784345,2945,2940,2945,2940,259
20230802,093100,108022755,2940,2945,2945,2940,27
20230802,093000,107943300,2945,2945,2945,2945,15
20230802,092900,107899125,2945,2945,2945,2945,11
20230802,092800,107866730,2945,2945,2945,2945,2
20230802,092700,107860840,2940,2940,2940,2940,1133
20230802,092600,104529820,2940,2940,2940,2930,5078
20230802,092500,89601485,2940,2935,2940,2935,20633
20230802,092400,28941570,2935,2935,2935,2935,100
20230802,092300,28648070,2935,2935,2935,2935,3
20230802,092200,28639265,2935,2935,2935,2935,3
20230802,092100,28630460,2930,2935,2935,2930,1539
20230802,092000,24120995,2935,2935,2935,2935,2
20230802,091900,24115125,2935,2935,2935,2935,2
20230802,091800,24109255,2935,2935,2935,2935,55
20230802,091700,23947830,2930,2935,2940,2930,933
20230802,091600,21213110,2940,2940,2940,2940,21
20230802,091500,21151370,2940,2940,2940,2940,2
20230802,091400,21145490,2940,2940,2940,2940,0
20230802,091300,21145490,2940,2940,2940,2940,50
20230802,091200,20998490,2940,2940,2940,2940,110
20230802,091100,20675090,2940,2935,2940,2935,443
20230802,091000,19374860,2935,2935,2935,2935,4
20230802,090900,19363120,2935,2940,2940,2930,5750
20230802,090800,2510400,2940,2940,2940,2940,25
20230802,090700,2436900,2935,2935,2935,2935,50
20230802,090600,2290150,2935,2940,2940,2935,49
20230802,090500,2146280,2935,2935,2935,2935,40
20230802,090400,2028880,2935,2935,2935,2935,37
20230802,090300,1920285,2930,2940,2940,2930,604
20230802,090200,147185,2940,2945,2945,2940,37
20230802,090100,38225,2945,2945,2945,2945,1
20230802,090000,35280,2940,2940,2940,2940,12