stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192800,3653041705,4240,4240,4240,4240,15907
20230801,192700,3653041705,4240,4240,4240,4240,0
20230801,192600,3653041705,4240,4240,4240,4240,0
20230801,192500,3653041705,4240,4240,4240,4240,0
20230801,192400,3653041705,4240,4240,4240,4240,0
20230801,192300,3653041705,4240,4240,4240,4240,0
20230801,192200,3653041705,4240,4240,4240,4240,0
20230801,192100,3653041705,4240,4240,4240,4240,0
20230801,192000,3653041705,4240,4240,4240,4240,0
20230801,191900,3653041705,4240,4240,4240,4240,0
20230801,191800,3653041705,4240,4240,4240,4240,0
20230801,191700,3653041705,4240,4240,4240,4240,0
20230801,191600,3653041705,4240,4240,4240,4240,0
20230801,191500,3653041705,4240,4240,4240,4240,0
20230801,191400,3653041705,4240,4240,4240,4240,0
20230801,191300,3653041705,4240,4240,4240,4240,0
20230801,191200,3653041705,4240,4240,4240,4240,0
20230801,191100,3653041705,4240,4240,4240,4240,0
20230801,191000,3653041705,4240,4240,4240,4240,0
20230801,190900,3653041705,4240,4240,4240,4240,0
20230801,190800,3653041705,4240,4240,4240,4240,0
20230801,190700,3653041705,4240,4240,4240,4240,0
20230801,190600,3653041705,4240,4240,4240,4240,0
20230801,190500,3653041705,4240,4240,4240,4240,0
20230801,190400,3653041705,4240,4240,4240,4240,0
20230801,190300,3653041705,4240,4240,4240,4240,0
20230801,190200,3653041705,4240,4240,4240,4240,0
20230801,190100,3653041705,4240,4240,4240,4240,0
20230801,190000,3653041705,4240,4240,4240,4240,0
20230801,185900,3653041705,4240,4240,4240,4240,0
20230801,185800,3653041705,4240,4240,4240,4240,15907
20230801,185700,3653041705,4240,4240,4240,4240,0
20230801,185600,3653041705,4240,4240,4240,4240,0
20230801,185500,3653041705,4240,4240,4240,4240,0
20230801,185400,3653041705,4240,4240,4240,4240,0
20230801,185300,3653041705,4240,4240,4240,4240,0
20230801,185200,3653041705,4240,4240,4240,4240,0
20230801,185100,3653041705,4240,4240,4240,4240,0
20230801,185000,3653041705,4240,4240,4240,4240,0
20230801,184900,3653041705,4240,4240,4240,4240,0
20230801,184800,3653041705,4240,4240,4240,4240,0
20230801,184700,3653041705,4240,4240,4240,4240,0
20230801,184600,3653041705,4240,4240,4240,4240,0
20230801,184500,3653041705,4240,4240,4240,4240,0
20230801,184400,3653041705,4240,4240,4240,4240,0
20230801,184300,3653041705,4240,4240,4240,4240,0
20230801,184200,3653041705,4240,4240,4240,4240,0
20230801,184100,3653041705,4240,4240,4240,4240,0
20230801,184000,3653041705,4240,4240,4240,4240,0
20230801,183900,3653041705,4240,4240,4240,4240,0
20230801,183800,3653041705,4240,4240,4240,4240,0
20230801,183700,3653041705,4240,4240,4240,4240,0
20230801,183600,3653041705,4240,4240,4240,4240,0
20230801,183500,3653041705,4240,4240,4240,4240,0
20230801,183400,3653041705,4240,4240,4240,4240,0
20230801,183300,3653041705,4240,4240,4240,4240,0
20230801,183200,3653041705,4240,4240,4240,4240,0
20230801,183100,3653041705,4240,4240,4240,4240,0
20230801,183000,3653041705,4240,4240,4240,4240,0
20230801,182900,3653041705,4240,4240,4240,4240,0
20230801,182800,3653041705,4240,4240,4240,4240,15907
20230801,182700,3653041705,4240,4240,4240,4240,0
20230801,182600,3653041705,4240,4240,4240,4240,0
20230801,182500,3653041705,4240,4240,4240,4240,0
20230801,182400,3653041705,4240,4240,4240,4240,0
20230801,182300,3653041705,4240,4240,4240,4240,0
20230801,182200,3653041705,4240,4240,4240,4240,0
20230801,182100,3653041705,4240,4240,4240,4240,0
20230801,182000,3653041705,4240,4240,4240,4240,0
20230801,181900,3653041705,4240,4240,4240,4240,0
20230801,181800,3653041705,4240,4240,4240,4240,0
20230801,181700,3653041705,4240,4240,4240,4240,0
20230801,181600,3653041705,4240,4240,4240,4240,0
20230801,181500,3653041705,4240,4240,4240,4240,0
20230801,181400,3653041705,4240,4240,4240,4240,0
20230801,181300,3653041705,4240,4240,4240,4240,0
20230801,181200,3653041705,4240,4240,4240,4240,0
20230801,181100,3653041705,4240,4240,4240,4240,0
20230801,181000,3653041705,4240,4240,4240,4240,0
20230801,180900,3653041705,4240,4240,4240,4240,0
20230801,180800,3653041705,4240,4240,4240,4240,0
20230801,180700,3653041705,4240,4240,4240,4240,0
20230801,180600,3653041705,4240,4240,4240,4240,0
20230801,180500,3653041705,4240,4240,4240,4240,0
20230801,180400,3653041705,4240,4240,4240,4240,0
20230801,180300,3653041705,4240,4240,4240,4240,0
20230801,180200,3653041705,4240,4240,4240,4240,0
20230801,180100,3653041705,4240,4240,4240,4240,0
20230801,180000,3653041705,4240,4240,4240,4240,0
20230801,175900,3653041705,4240,4240,4240,4240,0
20230801,175800,3653041705,4240,4240,4240,4240,15907
20230801,175700,3653041705,4240,4240,4240,4240,0
20230801,175600,3653041705,4240,4240,4240,4240,0
20230801,175500,3653041705,4240,4240,4240,4240,0
20230801,175400,3653041705,4240,4240,4240,4240,0
20230801,175300,3653041705,4240,4240,4240,4240,0
20230801,175200,3653041705,4240,4240,4240,4240,0
20230801,175100,3653041705,4240,4240,4240,4240,0
20230801,175000,3653041705,4240,4240,4240,4240,0
20230801,174900,3653041705,4240,4240,4240,4240,0
20230801,174800,3653041705,4240,4240,4240,4240,0
20230801,174700,3653041705,4240,4240,4240,4240,0
20230801,174600,3653041705,4240,4240,4240,4240,0
20230801,174500,3653041705,4240,4240,4240,4240,0
20230801,174400,3653041705,4240,4240,4240,4240,0
20230801,174300,3653041705,4240,4240,4240,4240,0
20230801,174200,3653041705,4240,4240,4240,4240,0
20230801,174100,3653041705,4240,4240,4240,4240,0
20230801,174000,3653041705,4240,4240,4240,4240,0
20230801,173900,3653041705,4240,4240,4240,4240,0
20230801,173800,3653041705,4240,4240,4240,4240,0
20230801,173700,3653041705,4240,4240,4240,4240,0
20230801,173600,3653041705,4240,4240,4240,4240,0
20230801,173500,3653041705,4240,4240,4240,4240,0
20230801,173400,3653041705,4240,4240,4240,4240,0
20230801,173300,3653041705,4240,4240,4240,4240,0
20230801,173200,3653041705,4240,4240,4240,4240,0
20230801,173100,3653041705,4240,4240,4240,4240,0
20230801,173000,3653041705,4240,4240,4240,4240,0
20230801,172900,3653041705,4240,4240,4240,4240,0
20230801,172800,3653041705,4240,4240,4240,4240,15907
20230801,172700,3653041705,4240,4240,4240,4240,0
20230801,172600,3653041705,4240,4240,4240,4240,0
20230801,172500,3653041705,4240,4240,4240,4240,0
20230801,172400,3653041705,4240,4240,4240,4240,0
20230801,172300,3653041705,4240,4240,4240,4240,0
20230801,172200,3653041705,4240,4240,4240,4240,0
20230801,172100,3653041705,4240,4240,4240,4240,0
20230801,172000,3653041705,4240,4240,4240,4240,0
20230801,171900,3653041705,4240,4240,4240,4240,0
20230801,171800,3653041705,4240,4240,4240,4240,0
20230801,171700,3653041705,4240,4240,4240,4240,0
20230801,171600,3653041705,4240,4240,4240,4240,0
20230801,171500,3653041705,4240,4240,4240,4240,0
20230801,171400,3653041705,4240,4240,4240,4240,0
20230801,171300,3653041705,4240,4240,4240,4240,0
20230801,171200,3653041705,4240,4240,4240,4240,0
20230801,171100,3653041705,4240,4240,4240,4240,0
20230801,171000,3653041705,4240,4240,4240,4240,0
20230801,170900,3653041705,4240,4240,4240,4240,0
20230801,170800,3653041705,4240,4240,4240,4240,0
20230801,170700,3653041705,4240,4240,4240,4240,0
20230801,170600,3653041705,4240,4240,4240,4240,0
20230801,170500,3653041705,4240,4240,4240,4240,0
20230801,170400,3653041705,4240,4240,4240,4240,0
20230801,170300,3653041705,4240,4240,4240,4240,0
20230801,170200,3653041705,4240,4240,4240,4240,0
20230801,170100,3653041705,4240,4240,4240,4240,0
20230801,170000,3653041705,4240,4240,4240,4240,0
20230801,165900,3653041705,4240,4240,4240,4240,0
20230801,165800,3653041705,4240,4240,4240,4240,15907
20230801,165700,3653041705,4240,4240,4240,4240,0
20230801,165600,3653041705,4240,4240,4240,4240,0
20230801,165500,3653041705,4240,4240,4240,4240,0
20230801,165400,3653041705,4240,4240,4240,4240,0
20230801,165300,3653041705,4240,4240,4240,4240,0
20230801,165200,3653041705,4240,4240,4240,4240,0
20230801,165100,3653041705,4240,4240,4240,4240,0
20230801,165000,3653041705,4240,4240,4240,4240,0
20230801,164900,3653041705,4240,4240,4240,4240,0
20230801,164800,3653041705,4240,4240,4240,4240,0
20230801,164700,3653041705,4240,4240,4240,4240,0
20230801,164600,3653041705,4240,4240,4240,4240,0
20230801,164500,3653041705,4240,4240,4240,4240,0
20230801,164400,3653041705,4240,4240,4240,4240,0
20230801,164300,3653041705,4240,4240,4240,4240,0
20230801,164200,3653041705,4240,4240,4240,4240,0
20230801,164100,3653041705,4240,4240,4240,4240,0
20230801,164000,3653041705,4240,4240,4240,4240,0
20230801,163900,3653041705,4240,4240,4240,4240,0
20230801,163800,3653041705,4240,4240,4240,4240,0
20230801,163700,3653041705,4240,4240,4240,4240,0
20230801,163600,3653041705,4240,4240,4240,4240,0
20230801,163500,3653041705,4240,4240,4240,4240,0
20230801,163400,3653041705,4240,4240,4240,4240,0
20230801,163300,3653041705,4240,4240,4240,4240,0
20230801,163200,3653041705,4240,4240,4240,4240,0
20230801,163100,3653041705,4240,4240,4240,4240,0
20230801,163000,3653041705,4240,4240,4240,4240,0
20230801,162900,3653041705,4240,4240,4240,4240,0
20230801,162800,3653041705,4240,4240,4240,4240,15907
20230801,162700,3653041705,4240,4240,4240,4240,0
20230801,162600,3653041705,4240,4240,4240,4240,0
20230801,162500,3653041705,4240,4240,4240,4240,0
20230801,162400,3653041705,4240,4240,4240,4240,0
20230801,162300,3653041705,4240,4240,4240,4240,0
20230801,162200,3653041705,4240,4240,4240,4240,0
20230801,162100,3653041705,4240,4240,4240,4240,0
20230801,162000,3653041705,4240,4240,4240,4240,0
20230801,161900,3653041705,4240,4240,4240,4240,0
20230801,161800,3653041705,4240,4240,4240,4240,0
20230801,161700,3653041705,4240,4240,4240,4240,0
20230801,161600,3653041705,4240,4240,4240,4240,0
20230801,161500,3653041705,4240,4240,4240,4240,0
20230801,161400,3653041705,4240,4240,4240,4240,0
20230801,161300,3653041705,4240,4240,4240,4240,0
20230801,161200,3653041705,4240,4240,4240,4240,0
20230801,161100,3653041705,4240,4240,4240,4240,0
20230801,161000,3653041705,4240,4240,4240,4240,0
20230801,160900,3653041705,4240,4240,4240,4240,0
20230801,160800,3653041705,4240,4240,4240,4240,0
20230801,160700,3653041705,4240,4240,4240,4240,0
20230801,160600,3653041705,4240,4240,4240,4240,0
20230801,160500,3653041705,4240,4240,4240,4240,0
20230801,160400,3653041705,4240,4240,4240,4240,0
20230801,160300,3653041705,4240,4240,4240,4240,0
20230801,160200,3653041705,4240,4240,4240,4240,0
20230801,160100,3653041705,4240,4240,4240,4240,0
20230801,160000,3653041705,4240,4240,4240,4240,0
20230801,155900,3653041705,4240,4240,4240,4240,0
20230801,155800,3653041705,4240,4240,4240,4240,15907
20230801,155700,3653041705,4240,4240,4240,4240,0
20230801,155600,3653041705,4240,4240,4240,4240,0
20230801,155500,3653041705,4240,4240,4240,4240,0
20230801,155400,3653041705,4240,4240,4240,4240,0
20230801,155300,3653041705,4240,4240,4240,4240,0
20230801,155200,3653041705,4240,4240,4240,4240,0
20230801,155100,3653041705,4240,4240,4240,4240,0
20230801,155000,3653041705,4240,4240,4240,4240,0
20230801,154900,3653041705,4240,4240,4240,4240,0
20230801,154800,3653041705,4240,4240,4240,4240,0
20230801,154700,3653041705,4240,4240,4240,4240,0
20230801,154600,3653041705,4240,4240,4240,4240,0
20230801,154500,3653041705,4240,4240,4240,4240,0
20230801,154400,3653041705,4240,4240,4240,4240,0
20230801,154300,3653041705,4240,4240,4240,4240,0
20230801,154200,3653041705,4240,4240,4240,4240,0
20230801,154100,3653041705,4240,4240,4240,4240,0
20230801,154000,3653041705,4240,4240,4240,4240,0
20230801,153900,3653041705,4240,4240,4240,4240,0
20230801,153800,3653041705,4240,4240,4240,4240,0
20230801,153700,3653041705,4240,4240,4240,4240,0
20230801,153600,3653041705,4240,4240,4240,4240,0
20230801,153500,3653041705,4240,4240,4240,4240,0
20230801,153400,3653041705,4240,4240,4240,4240,0
20230801,153300,3653041705,4240,4240,4240,4240,0
20230801,153200,3653041705,4240,4240,4240,4240,0
20230801,153100,3653041705,4240,4240,4240,4240,0
20230801,153000,3653041705,4240,4240,4240,4240,15907
20230801,152900,3585596025,4230,4230,4230,4230,0
20230801,152800,3585596025,4230,4230,4230,4230,0
20230801,152700,3585596025,4230,4230,4230,4230,0
20230801,152600,3585596025,4230,4230,4230,4230,0
20230801,152500,3585596025,4230,4230,4230,4230,0
20230801,152400,3585596025,4230,4230,4230,4230,0
20230801,152300,3585596025,4230,4230,4230,4230,0
20230801,152200,3585596025,4230,4230,4230,4230,0
20230801,152100,3585596025,4230,4230,4230,4230,0
20230801,152000,3585596025,4230,4230,4230,4230,0
20230801,151900,3585596025,4230,4230,4230,4220,1542
20230801,151800,3579084765,4230,4220,4230,4220,514
20230801,151700,3576914060,4220,4220,4220,4220,268
20230801,151600,3575783100,4215,4215,4220,4215,98
20230801,151500,3575370025,4215,4210,4215,4210,145
20230801,151400,3574759440,4210,4210,4210,4205,311
20230801,151300,3573450280,4210,4210,4210,4210,71
20230801,151200,3573151370,4210,4210,4210,4210,43
20230801,151100,3572970340,4210,4200,4210,4200,353
20230801,151000,3571484415,4200,4185,4200,4185,7845
20230801,150900,3538653075,4185,4185,4185,4185,1218
20230801,150800,3533555745,4190,4190,4190,4190,932
20230801,150700,3529650665,4190,4185,4190,4180,912
20230801,150600,3525834945,4195,4195,4195,4195,0
20230801,150500,3525834945,4195,4195,4210,4185,3698
20230801,150400,3510340675,4205,4190,4205,4190,9568
20230801,150300,3470249990,4195,4195,4195,4195,0
20230801,150200,3470249990,4195,4185,4195,4185,1152
20230801,150100,3465427445,4190,4205,4205,4190,6605
20230801,150000,3437722305,4190,4190,4205,4190,601
20230801,145900,3435200095,4190,4190,4190,4190,0
20230801,145800,3435200095,4190,4190,4190,4190,0
20230801,145700,3435200095,4190,4195,4195,4190,1600
20230801,145600,3428492555,4195,4200,4200,4195,135
20230801,145500,3427925805,4200,4195,4200,4195,502
20230801,145400,3425819850,4190,4185,4190,4185,1769
20230801,145300,3418411795,4185,4190,4190,4185,1191
20230801,145200,3413421605,4190,4190,4190,4190,0
20230801,145100,3413421605,4190,4185,4190,4185,4608
20230801,145000,3394115045,4185,4195,4195,4185,7242
20230801,144900,3363789860,4200,4200,4200,4200,279
20230801,144800,3362618060,4200,4200,4200,4200,678
20230801,144700,3359770460,4200,4200,4200,4200,0
20230801,144600,3359770460,4200,4200,4200,4200,1012
20230801,144500,3355520060,4210,4210,4210,4210,1973
20230801,144400,3347213730,4210,4200,4210,4200,3001
20230801,144300,3334599110,4195,4200,4200,4195,160
20230801,144200,3333927860,4195,4195,4195,4195,0
20230801,144100,3333927860,4195,4205,4205,4190,1647
20230801,144000,3327017415,4195,4205,4210,4195,5369
20230801,143900,3304468140,4205,4205,4210,4205,918
20230801,143800,3300607945,4205,4205,4205,4205,150
20230801,143700,3299977195,4205,4215,4215,4205,974
20230801,143600,3295881275,4215,4215,4215,4215,0
20230801,143500,3295881275,4215,4215,4215,4215,0
20230801,143400,3295881275,4215,4215,4215,4215,1
20230801,143300,3295877060,4215,4215,4215,4215,105
20230801,143200,3295434485,4205,4210,4220,4205,2372
20230801,143100,3285446735,4210,4205,4210,4205,866
20230801,143000,3281802705,4200,4205,4205,4200,1105
20230801,142900,3277156235,4205,4195,4205,4195,3694
20230801,142800,3261644410,4195,4190,4195,4190,2279
20230801,142700,3252094900,4185,4175,4185,4175,3328
20230801,142600,3238184205,4170,4170,4170,4170,1423
20230801,142500,3232250295,4165,4165,4165,4165,0
20230801,142400,3232250295,4165,4165,4165,4165,10
20230801,142300,3232208645,4165,4170,4170,4160,4154
20230801,142200,3214907255,4170,4175,4180,4170,6210
20230801,142100,3189003910,4175,4180,4180,4175,310
20230801,142000,3187709610,4165,4185,4185,4165,3579
20230801,141900,3172764805,4180,4190,4190,4180,2139
20230801,141800,3163806780,4195,4195,4195,4195,0
20230801,141700,3163806780,4195,4195,4195,4195,83
20230801,141600,3163458595,4195,4195,4195,4195,359
20230801,141500,3161952590,4195,4195,4195,4195,0
20230801,141400,3161952590,4195,4195,4195,4195,0
20230801,141300,3161952590,4195,4195,4195,4195,0
20230801,141200,3161952590,4195,4195,4200,4195,1528
20230801,141100,3155539510,4195,4195,4195,4190,108
20230801,141000,3155086620,4205,4185,4215,4185,8023
20230801,140900,3121419480,4185,4185,4185,4185,89
20230801,140800,3121047015,4180,4185,4185,4180,1528
20230801,140700,3114659780,4185,4185,4185,4185,33
20230801,140600,3114521675,4185,4185,4185,4185,60
20230801,140500,3114270575,4185,4185,4185,4185,184
20230801,140400,3113500535,4185,4185,4185,4185,3156
20230801,140300,3100292675,4185,4185,4185,4185,29
20230801,140200,3100171310,4190,4190,4190,4190,500
20230801,140100,3098076310,4185,4185,4185,4185,0
20230801,140000,3098076310,4185,4185,4185,4185,842
20230801,135900,3094552540,4190,4195,4195,4190,1671
20230801,135800,3087550800,4195,4195,4195,4190,2369
20230801,135700,3077618995,4190,4195,4195,4190,54
20230801,135600,3077392730,4190,4190,4195,4190,12
20230801,135500,3077342445,4190,4190,4195,4190,1587
20230801,135400,3070692050,4195,4200,4200,4195,534
20230801,135300,3068449680,4200,4190,4200,4190,141
20230801,135200,3067858760,4190,4190,4190,4190,1319
20230801,135100,3062332150,4190,4185,4190,4185,1234
20230801,135000,3057167810,4185,4185,4185,4185,47
20230801,134900,3056971115,4185,4185,4185,4185,10
20230801,134800,3056929265,4185,4170,4210,4170,191
20230801,134700,3056131940,4170,4170,4170,4170,40
20230801,134600,3055965140,4160,4165,4165,4160,1000
20230801,134500,3051805080,4165,4160,4170,4155,1901
20230801,134400,3043894690,4145,4160,4160,4145,3211
20230801,134300,3030566095,4160,4160,4160,4155,871
20230801,134200,3026942775,4160,4175,4190,4160,6226
20230801,134100,3000988485,4170,4195,4210,4170,6175
20230801,134000,2975141645,4195,4190,4195,4185,544
20230801,133900,2972859790,4190,4190,4190,4190,89
20230801,133800,2972486880,4185,4190,4190,4185,67
20230801,133700,2972206480,4190,4190,4190,4190,6062
20230801,133600,2946806700,4195,4195,4195,4195,735
20230801,133500,2943723375,4195,4215,4215,4195,445
20230801,133400,2941855840,4215,4195,4215,4195,179
20230801,133300,2941104735,4195,4195,4195,4195,0
20230801,133200,2941104735,4195,4195,4195,4195,400
20230801,133100,2939426735,4195,4195,4195,4195,218
20230801,133000,2938512225,4200,4200,4200,4200,100
20230801,132900,2938092225,4200,4200,4200,4200,1
20230801,132800,2938088025,4190,4190,4205,4190,188
20230801,132700,2937300290,4185,4170,4185,4170,3624
20230801,132600,2922167640,4175,4175,4180,4160,6309
20230801,132500,2895881945,4180,4195,4195,4165,4437
20230801,132400,2877335200,4215,4210,4215,4195,306
20230801,132300,2876050535,4195,4185,4225,4185,679
20230801,132200,2873202515,4185,4185,4185,4185,898
20230801,132100,2869444385,4180,4200,4200,4180,4107
20230801,132000,2852249465,4200,4215,4215,4200,4671
20230801,131900,2832612265,4215,4215,4220,4215,971
20230801,131800,2828518465,4220,4220,4220,4220,830
20230801,131700,2825015865,4220,4220,4220,4220,1259
20230801,131600,2819702885,4240,4240,4240,4240,0
20230801,131500,2819702885,4240,4200,4240,4200,2354
20230801,131400,2809801300,4200,4220,4220,4195,10991
20230801,131300,2763616820,4225,4225,4225,4225,1
20230801,131200,2763612595,4225,4215,4225,4215,85
20230801,131100,2763254120,4215,4215,4215,4215,145
20230801,131000,2762642945,4215,4215,4215,4215,0
20230801,130900,2762642945,4215,4215,4215,4215,300
20230801,130800,2761378445,4220,4220,4220,4220,20
20230801,130700,2761294045,4220,4220,4220,4220,1050
20230801,130600,2756863045,4230,4230,4230,4230,100
20230801,130500,2756440045,4225,4230,4230,4220,1256
20230801,130400,2751128215,4240,4230,4240,4230,1154
20230801,130300,2746245495,4220,4240,4240,4220,6059
20230801,130200,2720673185,4225,4220,4265,4220,1790
20230801,130100,2713106860,4220,4190,4220,4190,7074
20230801,130000,2683383560,4190,4235,4235,4190,22377
20230801,125900,2589247520,4230,4235,4235,4230,512
20230801,125800,2587079260,4235,4250,4250,4235,9943
20230801,125700,2544874840,4250,4255,4255,4250,2017
20230801,125600,2536302505,4250,4250,4250,4250,180
20230801,125500,2535537505,4255,4265,4265,4255,5177
20230801,125400,2513500145,4270,4270,4270,4270,104
20230801,125300,2513056065,4265,4265,4265,4265,428
20230801,125200,2511230645,4265,4265,4265,4265,0
20230801,125100,2511230645,4265,4265,4265,4265,326
20230801,125000,2509840255,4260,4265,4265,4260,390
20230801,124900,2508178590,4265,4265,4265,4265,144
20230801,124800,2507564430,4265,4265,4265,4265,392
20230801,124700,2505892550,4265,4265,4265,4265,195
20230801,124600,2505060875,4265,4265,4265,4265,3575
20230801,124500,2489813500,4265,4265,4265,4265,7
20230801,124400,2489783645,4260,4260,4260,4260,0
20230801,124300,2489783645,4260,4260,4260,4260,11
20230801,124200,2489736785,4255,4255,4255,4255,0
20230801,124100,2489736785,4255,4255,4255,4255,0
20230801,124000,2489736785,4255,4255,4255,4255,0
20230801,123900,2489736785,4255,4255,4255,4255,117
20230801,123800,2489238950,4250,4260,4260,4250,9000
20230801,123700,2450960910,4265,4265,4265,4265,394
20230801,123600,2449280500,4265,4265,4265,4265,25
20230801,123500,2449173875,4265,4265,4265,4265,0
20230801,123400,2449173875,4265,4265,4265,4265,91
20230801,123300,2448785760,4265,4265,4265,4265,1
20230801,123200,2448781495,4265,4265,4265,4265,50
20230801,123100,2448568245,4260,4260,4260,4260,7
20230801,123000,2448538425,4255,4255,4255,4255,500
20230801,122900,2446410925,4260,4260,4260,4260,31
20230801,122800,2446278865,4255,4255,4255,4255,0
20230801,122700,2446278865,4255,4250,4255,4250,1422
20230801,122600,2440232955,4255,4255,4255,4255,149
20230801,122500,2439598960,4255,4255,4255,4255,0
20230801,122400,2439598960,4255,4255,4255,4255,0
20230801,122300,2439598960,4255,4255,4255,4255,0
20230801,122200,2439598960,4255,4255,4255,4255,1000
20230801,122100,2435343960,4265,4265,4265,4265,0
20230801,122000,2435343960,4265,4265,4265,4265,1
20230801,121900,2435339695,4265,4265,4265,4265,0
20230801,121800,2435339695,4265,4270,4270,4260,3297
20230801,121700,2421273390,4270,4270,4270,4270,1786
20230801,121600,2413647170,4270,4270,4270,4270,100
20230801,121500,2413220170,4260,4260,4260,4260,1708
20230801,121400,2405944090,4260,4260,4260,4260,50
20230801,121300,2405731090,4260,4260,4260,4260,511
20230801,121200,2403554230,4260,4260,4260,4260,100
20230801,121100,2403128230,4255,4260,4260,4255,787
20230801,121000,2399776135,4260,4250,4260,4250,5178
20230801,120900,2377743840,4250,4250,4250,4250,1117
20230801,120800,2372996590,4250,4250,4250,4250,183
20230801,120700,2372218840,4250,4245,4255,4245,4734
20230801,120600,2352098930,4250,4250,4250,4250,926
20230801,120500,2348163430,4250,4250,4250,4250,428
20230801,120400,2346344430,4250,4250,4250,4250,60
20230801,120300,2346089430,4245,4245,4245,4245,53
20230801,120200,2345864445,4245,4250,4250,4245,150
20230801,120100,2345227445,4245,4245,4245,4245,1
20230801,120000,2345223200,4245,4245,4245,4245,147
20230801,115900,2344599185,4245,4250,4250,4245,1672
20230801,115800,2337497435,4250,4250,4250,4250,808
20230801,115700,2334063435,4250,4245,4250,4245,1263
20230801,115600,2328699500,4250,4255,4255,4250,1358
20230801,115500,2322921225,4255,4255,4255,4255,0
20230801,115400,2322921225,4255,4255,4255,4255,9
20230801,115300,2322882930,4240,4235,4255,4235,2386
20230801,115200,2312761140,4235,4240,4245,4235,2649
20230801,115100,2301529040,4250,4250,4250,4240,4050
20230801,115000,2284354565,4255,4250,4255,4250,1274
20230801,114900,2278935995,4260,4270,4270,4260,2422
20230801,114800,2268611735,4275,4275,4275,4275,0
20230801,114700,2268611735,4275,4275,4275,4275,123
20230801,114600,2268085910,4275,4275,4275,4275,0
20230801,114500,2268085910,4275,4270,4275,4270,105
20230801,114400,2267637535,4260,4270,4270,4260,1200
20230801,114300,2262522105,4275,4280,4280,4275,970
20230801,114200,2258375105,4280,4260,4285,4260,3613
20230801,114100,2242933850,4270,4255,4270,4255,8023
20230801,114000,2208742290,4245,4255,4255,4245,6050
20230801,113900,2183032095,4250,4255,4255,4250,5734
20230801,113800,2158640755,4250,4250,4250,4250,2400
20230801,113700,2148440755,4255,4280,4280,4250,5331
20230801,113600,2125689765,4280,4280,4295,4280,962
20230801,113500,2121572375,4280,4280,4280,4280,1573
20230801,113400,2114839935,4275,4280,4280,4275,1600
20230801,113300,2107995805,4280,4260,4280,4260,3383
20230801,113200,2093576360,4255,4260,4260,4245,2521
20230801,113100,2082861980,4260,4255,4260,4255,604
20230801,113000,2080290965,4250,4250,4250,4250,1001
20230801,112900,2076036715,4255,4260,4260,4255,1243
20230801,112800,2070746750,4255,4260,4260,4250,1535
20230801,112700,2064216390,4255,4265,4265,4255,2099
20230801,112600,2055273010,4265,4285,4285,4265,6852
20230801,112500,2025995310,4285,4310,4310,4285,3623
20230801,112400,2010435045,4310,4320,4320,4310,106
20230801,112300,2009978125,4320,4315,4320,4305,3706
20230801,112200,1993976145,4315,4315,4315,4300,811
20230801,112100,1990481315,4300,4290,4300,4290,1325
20230801,112000,1984792155,4295,4285,4300,4275,2093
20230801,111900,1975818930,4280,4280,4280,4280,45
20230801,111800,1975626330,4285,4295,4295,4280,1383
20230801,111700,1969697980,4285,4285,4285,4260,13099
20230801,111600,1913647805,4285,4295,4300,4280,5698
20230801,111500,1889212030,4300,4310,4310,4300,2322
20230801,111400,1879217180,4305,4305,4305,4305,500
20230801,111300,1877064680,4300,4300,4300,4300,1779
20230801,111200,1869414980,4300,4310,4310,4300,1401
20230801,111100,1863388630,4310,4320,4320,4310,1754
20230801,111000,1855823925,4320,4330,4330,4320,5000
20230801,110900,1834218465,4335,4335,4335,4335,460
20230801,110800,1832224365,4330,4355,4355,4330,4395
20230801,110700,1813132285,4355,4355,4355,4355,40
20230801,110600,1812958085,4355,4370,4370,4355,1073
20230801,110500,1808274870,4370,4370,4370,4365,1510
20230801,110400,1801683430,4375,4375,4375,4375,209
20230801,110300,1800769055,4370,4385,4385,4370,4446
20230801,110200,1781310340,4390,4410,4410,4390,2252
20230801,110100,1771409880,4390,4415,4415,4390,2271
20230801,110000,1761422420,4415,4435,4435,4415,2366
20230801,105900,1750969620,4435,4415,4435,4415,2149
20230801,105800,1741457110,4405,4400,4405,4400,486
20230801,105700,1739317500,4400,4410,4410,4400,5290
20230801,105600,1716037540,4410,4420,4435,4410,1016
20230801,105500,1711546770,4420,4430,4430,4420,949
20230801,105400,1707345480,4430,4430,4430,4430,34
20230801,105300,1707194860,4430,4430,4430,4430,0
20230801,105200,1707194860,4430,4440,4440,4430,1422
20230801,105100,1700891295,4440,4445,4445,4440,35
20230801,105000,1700735890,4445,4445,4445,4445,1000
20230801,104900,1696290890,4445,4445,4445,4445,46
20230801,104800,1696086420,4445,4445,4445,4445,484
20230801,104700,1693935040,4445,4440,4445,4440,12
20230801,104600,1693881710,4440,4440,4440,4440,780
20230801,104500,1690418510,4440,4450,4450,4440,1098
20230801,104400,1685540575,4450,4450,4450,4450,247
20230801,104300,1684441425,4450,4450,4450,4450,654
20230801,104200,1681531125,4450,4450,4455,4450,2004
20230801,104100,1672613185,4450,4445,4450,4445,8384
20230801,104000,1635333815,4440,4440,4440,4440,1055
20230801,103900,1630649615,4445,4445,4445,4440,291
20230801,103800,1629356345,4440,4440,4445,4440,2222
20230801,103700,1619487055,4440,4440,4440,4440,1326
20230801,103600,1613599615,4440,4440,4440,4435,602
20230801,103500,1610927235,4440,4435,4440,4435,4495
20230801,103400,1590986940,4435,4400,4440,4400,15660
20230801,103300,1521605385,4400,4415,4415,4400,3966
20230801,103200,1504127570,4405,4420,4420,4405,2820
20230801,103100,1491669370,4410,4410,4410,4410,1
20230801,103000,1491664960,4415,4420,4420,4410,827
20230801,102900,1488014145,4415,4420,4420,4415,93
20230801,102800,1487603545,4410,4415,4420,4410,347
20230801,102700,1486072925,4420,4420,4420,4410,2819
20230801,102600,1473638535,4420,4415,4420,4410,330
20230801,102500,1472181685,4415,4415,4415,4415,497
20230801,102400,1469987430,4410,4405,4415,4405,1615
20230801,102300,1462859715,4410,4405,4410,4405,13
20230801,102200,1462802400,4410,4410,4410,4410,2337
20230801,102100,1452496230,4410,4410,4410,4410,50
20230801,102000,1452275730,4410,4410,4410,4405,5727
20230801,101900,1427034525,4405,4385,4405,4385,4423
20230801,101800,1407583375,4385,4385,4385,4385,370
20230801,101700,1405960925,4380,4375,4380,4375,262
20230801,101600,1404814100,4375,4385,4385,4375,4338
20230801,101500,1385830850,4385,4380,4395,4375,5200
20230801,101400,1363054885,4365,4390,4390,4365,7001
20230801,101300,1332429475,4390,4390,4390,4390,204
20230801,101200,1331533915,4390,4400,4400,4390,409
20230801,101100,1329735685,4400,4405,4405,4400,1932
20230801,101000,1321230395,4415,4415,4420,4415,867
20230801,100900,1317402585,4415,4425,4425,4415,1438
20230801,100800,1311041595,4430,4425,4430,4425,232
20230801,100700,1310014195,4425,4420,4425,4420,1893
20230801,100600,1301646315,4420,4420,4425,4410,6712
20230801,100500,1271985660,4415,4410,4415,4410,5523
20230801,100400,1247611995,4405,4405,4405,4405,128
20230801,100300,1247048155,4400,4395,4405,4395,1217
20230801,100200,1241696505,4395,4395,4395,4395,50
20230801,100100,1241476755,4390,4395,4395,4390,200
20230801,100000,1240598505,4395,4395,4405,4390,1793
20230801,095900,1232720575,4395,4395,4405,4395,63
20230801,095800,1232443590,4410,4380,4410,4380,2762
20230801,095700,1220296375,4390,4385,4400,4380,3015
20230801,095600,1207083515,4385,4400,4400,4380,506
20230801,095500,1204860005,4400,4410,4415,4400,2814
20230801,095400,1192449225,4410,4400,4420,4400,3766
20230801,095300,1175845875,4390,4380,4400,4380,5094
20230801,095200,1153463185,4375,4385,4385,4375,194
20230801,095100,1152614265,4385,4385,4385,4370,2635
20230801,095000,1141092300,4385,4385,4390,4385,278
20230801,094900,1139872880,4375,4365,4385,4365,3513
20230801,094800,1124508620,4370,4390,4390,4365,12162
20230801,094700,1071331055,4390,4400,4400,4390,613
20230801,094600,1068637035,4400,4415,4415,4400,2112
20230801,094500,1059323045,4420,4415,4420,4415,1287
20230801,094400,1053636890,4415,4430,4430,4410,4982
20230801,094300,1031599810,4435,4435,4435,4435,858
20230801,094200,1027794580,4430,4430,4440,4430,721
20230801,094100,1024600540,4430,4440,4450,4430,7711
20230801,094000,990317130,4440,4425,4445,4420,23177
20230801,093900,887436710,4420,4400,4420,4400,3756
20230801,093800,870874710,4400,4390,4405,4390,9180
20230801,093700,830491630,4390,4390,4405,4385,12186
20230801,093600,776850930,4405,4410,4420,4385,17881
20230801,093500,698092360,4410,4400,4415,4395,1773
20230801,093400,690279190,4400,4390,4400,4390,2604
20230801,093300,678831975,4395,4395,4400,4390,1677
20230801,093200,671464360,4390,4370,4395,4370,12885
20230801,093100,614972180,4365,4335,4365,4335,11686
20230801,093000,564161265,4330,4335,4335,4325,2206
20230801,092900,554608295,4335,4340,4340,4335,2762
20230801,092800,542625060,4340,4305,4340,4305,15341
20230801,092700,476310170,4305,4315,4320,4305,5340
20230801,092600,453298400,4320,4325,4325,4315,2326
20230801,092500,443246780,4325,4325,4325,4325,1349
20230801,092400,437412355,4320,4320,4320,4320,150
20230801,092300,436764355,4320,4320,4320,4320,1107
20230801,092200,431982115,4320,4320,4320,4320,2257
20230801,092100,422231875,4320,4325,4325,4320,1987
20230801,092000,413647445,4330,4315,4330,4315,4843
20230801,091900,392709250,4315,4310,4315,4310,1835
20230801,091800,384792225,4310,4320,4320,4310,1751
20230801,091700,377243415,4320,4300,4340,4290,15112
20230801,091600,311981075,4290,4290,4290,4290,3798
20230801,091500,295687655,4290,4280,4300,4280,6079
20230801,091400,269616485,4275,4270,4280,4270,9165
20230801,091300,230436810,4270,4245,4275,4245,6358
20230801,091200,203350405,4245,4230,4245,4230,2592
20230801,091100,192367565,4230,4220,4235,4220,3557
20230801,091000,177321735,4225,4200,4225,4195,4625
20230801,090900,157850175,4195,4200,4200,4195,1182
20230801,090800,152889300,4210,4195,4210,4195,1613
20230801,090700,146122060,4195,4215,4215,4190,2731
20230801,090600,134650640,4195,4195,4195,4195,533
20230801,090500,132414705,4195,4215,4215,4195,1580
20230801,090400,125777005,4195,4215,4215,4195,3317
20230801,090300,111823860,4215,4205,4215,4205,2587
20230801,090200,100927500,4210,4185,4210,4185,1866
20230801,090100,93099690,4185,4160,4190,4150,4637
20230801,090000,73770595,4190,4135,4190,4135,17587