stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203200,2654769540,3700,3700,3700,3700,10123
20230801,203100,2654769540,3700,3700,3700,3700,0
20230801,203000,2654769540,3700,3700,3700,3700,0
20230801,202900,2654769540,3700,3700,3700,3700,0
20230801,202800,2654769540,3700,3700,3700,3700,0
20230801,202700,2654769540,3700,3700,3700,3700,0
20230801,202600,2654769540,3700,3700,3700,3700,0
20230801,202500,2654769540,3700,3700,3700,3700,0
20230801,202400,2654769540,3700,3700,3700,3700,0
20230801,202300,2654769540,3700,3700,3700,3700,0
20230801,202200,2654769540,3700,3700,3700,3700,0
20230801,202100,2654769540,3700,3700,3700,3700,0
20230801,202000,2654769540,3700,3700,3700,3700,0
20230801,201900,2654769540,3700,3700,3700,3700,0
20230801,201800,2654769540,3700,3700,3700,3700,0
20230801,201700,2654769540,3700,3700,3700,3700,0
20230801,201600,2654769540,3700,3700,3700,3700,0
20230801,201500,2654769540,3700,3700,3700,3700,0
20230801,201400,2654769540,3700,3700,3700,3700,0
20230801,201300,2654769540,3700,3700,3700,3700,0
20230801,201200,2654769540,3700,3700,3700,3700,0
20230801,201100,2654769540,3700,3700,3700,3700,0
20230801,201000,2654769540,3700,3700,3700,3700,0
20230801,200900,2654769540,3700,3700,3700,3700,0
20230801,200800,2654769540,3700,3700,3700,3700,0
20230801,200700,2654769540,3700,3700,3700,3700,0
20230801,200600,2654769540,3700,3700,3700,3700,0
20230801,200500,2654769540,3700,3700,3700,3700,0
20230801,200400,2654769540,3700,3700,3700,3700,0
20230801,200300,2654769540,3700,3700,3700,3700,0
20230801,200200,2654769540,3700,3700,3700,3700,10123
20230801,200100,2654769540,3700,3700,3700,3700,0
20230801,200000,2654769540,3700,3700,3700,3700,0
20230801,195900,2654769540,3700,3700,3700,3700,0
20230801,195800,2654769540,3700,3700,3700,3700,0
20230801,195700,2654769540,3700,3700,3700,3700,0
20230801,195600,2654769540,3700,3700,3700,3700,0
20230801,195500,2654769540,3700,3700,3700,3700,0
20230801,195400,2654769540,3700,3700,3700,3700,0
20230801,195300,2654769540,3700,3700,3700,3700,0
20230801,195200,2654769540,3700,3700,3700,3700,0
20230801,195100,2654769540,3700,3700,3700,3700,0
20230801,195000,2654769540,3700,3700,3700,3700,0
20230801,194900,2654769540,3700,3700,3700,3700,0
20230801,194800,2654769540,3700,3700,3700,3700,0
20230801,194700,2654769540,3700,3700,3700,3700,0
20230801,194600,2654769540,3700,3700,3700,3700,0
20230801,194500,2654769540,3700,3700,3700,3700,0
20230801,194400,2654769540,3700,3700,3700,3700,0
20230801,194300,2654769540,3700,3700,3700,3700,0
20230801,194200,2654769540,3700,3700,3700,3700,0
20230801,194100,2654769540,3700,3700,3700,3700,0
20230801,194000,2654769540,3700,3700,3700,3700,0
20230801,193900,2654769540,3700,3700,3700,3700,0
20230801,193800,2654769540,3700,3700,3700,3700,0
20230801,193700,2654769540,3700,3700,3700,3700,0
20230801,193600,2654769540,3700,3700,3700,3700,0
20230801,193500,2654769540,3700,3700,3700,3700,0
20230801,193400,2654769540,3700,3700,3700,3700,0
20230801,193300,2654769540,3700,3700,3700,3700,0
20230801,193200,2654769540,3700,3700,3700,3700,10123
20230801,193100,2654769540,3700,3700,3700,3700,0
20230801,193000,2654769540,3700,3700,3700,3700,0
20230801,192900,2654769540,3700,3700,3700,3700,0
20230801,192800,2654769540,3700,3700,3700,3700,0
20230801,192700,2654769540,3700,3700,3700,3700,0
20230801,192600,2654769540,3700,3700,3700,3700,0
20230801,192500,2654769540,3700,3700,3700,3700,0
20230801,192400,2654769540,3700,3700,3700,3700,0
20230801,192300,2654769540,3700,3700,3700,3700,0
20230801,192200,2654769540,3700,3700,3700,3700,0
20230801,192100,2654769540,3700,3700,3700,3700,0
20230801,192000,2654769540,3700,3700,3700,3700,0
20230801,191900,2654769540,3700,3700,3700,3700,0
20230801,191800,2654769540,3700,3700,3700,3700,0
20230801,191700,2654769540,3700,3700,3700,3700,0
20230801,191600,2654769540,3700,3700,3700,3700,0
20230801,191500,2654769540,3700,3700,3700,3700,0
20230801,191400,2654769540,3700,3700,3700,3700,0
20230801,191300,2654769540,3700,3700,3700,3700,0
20230801,191200,2654769540,3700,3700,3700,3700,0
20230801,191100,2654769540,3700,3700,3700,3700,0
20230801,191000,2654769540,3700,3700,3700,3700,0
20230801,190900,2654769540,3700,3700,3700,3700,0
20230801,190800,2654769540,3700,3700,3700,3700,0
20230801,190700,2654769540,3700,3700,3700,3700,0
20230801,190600,2654769540,3700,3700,3700,3700,0
20230801,190500,2654769540,3700,3700,3700,3700,0
20230801,190400,2654769540,3700,3700,3700,3700,0
20230801,190300,2654769540,3700,3700,3700,3700,0
20230801,190200,2654769540,3700,3700,3700,3700,10123
20230801,190100,2654769540,3700,3700,3700,3700,0
20230801,190000,2654769540,3700,3700,3700,3700,0
20230801,185900,2654769540,3700,3700,3700,3700,0
20230801,185800,2654769540,3700,3700,3700,3700,0
20230801,185700,2654769540,3700,3700,3700,3700,0
20230801,185600,2654769540,3700,3700,3700,3700,0
20230801,185500,2654769540,3700,3700,3700,3700,0
20230801,185400,2654769540,3700,3700,3700,3700,0
20230801,185300,2654769540,3700,3700,3700,3700,0
20230801,185200,2654769540,3700,3700,3700,3700,0
20230801,185100,2654769540,3700,3700,3700,3700,0
20230801,185000,2654769540,3700,3700,3700,3700,0
20230801,184900,2654769540,3700,3700,3700,3700,0
20230801,184800,2654769540,3700,3700,3700,3700,0
20230801,184700,2654769540,3700,3700,3700,3700,0
20230801,184600,2654769540,3700,3700,3700,3700,0
20230801,184500,2654769540,3700,3700,3700,3700,0
20230801,184400,2654769540,3700,3700,3700,3700,0
20230801,184300,2654769540,3700,3700,3700,3700,0
20230801,184200,2654769540,3700,3700,3700,3700,0
20230801,184100,2654769540,3700,3700,3700,3700,0
20230801,184000,2654769540,3700,3700,3700,3700,0
20230801,183900,2654769540,3700,3700,3700,3700,0
20230801,183800,2654769540,3700,3700,3700,3700,0
20230801,183700,2654769540,3700,3700,3700,3700,0
20230801,183600,2654769540,3700,3700,3700,3700,0
20230801,183500,2654769540,3700,3700,3700,3700,0
20230801,183400,2654769540,3700,3700,3700,3700,0
20230801,183300,2654769540,3700,3700,3700,3700,0
20230801,183200,2654769540,3700,3700,3700,3700,10123
20230801,183100,2654769540,3700,3700,3700,3700,0
20230801,183000,2654769540,3700,3700,3700,3700,0
20230801,182900,2654769540,3700,3700,3700,3700,0
20230801,182800,2654769540,3700,3700,3700,3700,0
20230801,182700,2654769540,3700,3700,3700,3700,0
20230801,182600,2654769540,3700,3700,3700,3700,0
20230801,182500,2654769540,3700,3700,3700,3700,0
20230801,182400,2654769540,3700,3700,3700,3700,0
20230801,182300,2654769540,3700,3700,3700,3700,0
20230801,182200,2654769540,3700,3700,3700,3700,0
20230801,182100,2654769540,3700,3700,3700,3700,0
20230801,182000,2654769540,3700,3700,3700,3700,0
20230801,181900,2654769540,3700,3700,3700,3700,0
20230801,181800,2654769540,3700,3700,3700,3700,0
20230801,181700,2654769540,3700,3700,3700,3700,0
20230801,181600,2654769540,3700,3700,3700,3700,0
20230801,181500,2654769540,3700,3700,3700,3700,0
20230801,181400,2654769540,3700,3700,3700,3700,0
20230801,181300,2654769540,3700,3700,3700,3700,0
20230801,181200,2654769540,3700,3700,3700,3700,0
20230801,181100,2654769540,3700,3700,3700,3700,0
20230801,181000,2654769540,3700,3700,3700,3700,0
20230801,180900,2654769540,3700,3700,3700,3700,0
20230801,180800,2654769540,3700,3700,3700,3700,0
20230801,180700,2654769540,3700,3700,3700,3700,0
20230801,180600,2654769540,3700,3700,3700,3700,0
20230801,180500,2654769540,3700,3700,3700,3700,0
20230801,180400,2654769540,3700,3700,3700,3700,0
20230801,180300,2654769540,3700,3700,3700,3700,0
20230801,180200,2654769540,3700,3700,3700,3700,10123
20230801,180100,2654769540,3700,3700,3700,3700,0
20230801,180000,2654769540,3700,3700,3700,3700,0
20230801,175900,2654769540,3700,3700,3700,3700,0
20230801,175800,2654769540,3700,3700,3700,3700,0
20230801,175700,2654769540,3700,3700,3700,3700,0
20230801,175600,2654769540,3700,3700,3700,3700,0
20230801,175500,2654769540,3700,3700,3700,3700,0
20230801,175400,2654769540,3700,3700,3700,3700,0
20230801,175300,2654769540,3700,3700,3700,3700,0
20230801,175200,2654769540,3700,3700,3700,3700,0
20230801,175100,2654769540,3700,3700,3700,3700,0
20230801,175000,2654769540,3700,3700,3700,3700,0
20230801,174900,2654769540,3700,3700,3700,3700,0
20230801,174800,2654769540,3700,3700,3700,3700,0
20230801,174700,2654769540,3700,3700,3700,3700,0
20230801,174600,2654769540,3700,3700,3700,3700,0
20230801,174500,2654769540,3700,3700,3700,3700,0
20230801,174400,2654769540,3700,3700,3700,3700,0
20230801,174300,2654769540,3700,3700,3700,3700,0
20230801,174200,2654769540,3700,3700,3700,3700,0
20230801,174100,2654769540,3700,3700,3700,3700,0
20230801,174000,2654769540,3700,3700,3700,3700,0
20230801,173900,2654769540,3700,3700,3700,3700,0
20230801,173800,2654769540,3700,3700,3700,3700,0
20230801,173700,2654769540,3700,3700,3700,3700,0
20230801,173600,2654769540,3700,3700,3700,3700,0
20230801,173500,2654769540,3700,3700,3700,3700,0
20230801,173400,2654769540,3700,3700,3700,3700,0
20230801,173300,2654769540,3700,3700,3700,3700,0
20230801,173200,2654769540,3700,3700,3700,3700,10123
20230801,173100,2654769540,3700,3700,3700,3700,0
20230801,173000,2654769540,3700,3700,3700,3700,0
20230801,172900,2654769540,3700,3700,3700,3700,0
20230801,172800,2654769540,3700,3700,3700,3700,0
20230801,172700,2654769540,3700,3700,3700,3700,0
20230801,172600,2654769540,3700,3700,3700,3700,0
20230801,172500,2654769540,3700,3700,3700,3700,0
20230801,172400,2654769540,3700,3700,3700,3700,0
20230801,172300,2654769540,3700,3700,3700,3700,0
20230801,172200,2654769540,3700,3700,3700,3700,0
20230801,172100,2654769540,3700,3700,3700,3700,0
20230801,172000,2654769540,3700,3700,3700,3700,0
20230801,171900,2654769540,3700,3700,3700,3700,0
20230801,171800,2654769540,3700,3700,3700,3700,0
20230801,171700,2654769540,3700,3700,3700,3700,0
20230801,171600,2654769540,3700,3700,3700,3700,0
20230801,171500,2654769540,3700,3700,3700,3700,0
20230801,171400,2654769540,3700,3700,3700,3700,0
20230801,171300,2654769540,3700,3700,3700,3700,0
20230801,171200,2654769540,3700,3700,3700,3700,0
20230801,171100,2654769540,3700,3700,3700,3700,0
20230801,171000,2654769540,3700,3700,3700,3700,0
20230801,170900,2654769540,3700,3700,3700,3700,0
20230801,170800,2654769540,3700,3700,3700,3700,0
20230801,170700,2654769540,3700,3700,3700,3700,0
20230801,170600,2654769540,3700,3700,3700,3700,0
20230801,170500,2654769540,3700,3700,3700,3700,0
20230801,170400,2654769540,3700,3700,3700,3700,0
20230801,170300,2654769540,3700,3700,3700,3700,0
20230801,170200,2654769540,3700,3700,3700,3700,10123
20230801,170100,2654769540,3700,3700,3700,3700,0
20230801,170000,2654769540,3700,3700,3700,3700,0
20230801,165900,2654769540,3700,3700,3700,3700,0
20230801,165800,2654769540,3700,3700,3700,3700,0
20230801,165700,2654769540,3700,3700,3700,3700,0
20230801,165600,2654769540,3700,3700,3700,3700,0
20230801,165500,2654769540,3700,3700,3700,3700,0
20230801,165400,2654769540,3700,3700,3700,3700,0
20230801,165300,2654769540,3700,3700,3700,3700,0
20230801,165200,2654769540,3700,3700,3700,3700,0
20230801,165100,2654769540,3700,3700,3700,3700,0
20230801,165000,2654769540,3700,3700,3700,3700,0
20230801,164900,2654769540,3700,3700,3700,3700,0
20230801,164800,2654769540,3700,3700,3700,3700,0
20230801,164700,2654769540,3700,3700,3700,3700,0
20230801,164600,2654769540,3700,3700,3700,3700,0
20230801,164500,2654769540,3700,3700,3700,3700,0
20230801,164400,2654769540,3700,3700,3700,3700,0
20230801,164300,2654769540,3700,3700,3700,3700,0
20230801,164200,2654769540,3700,3700,3700,3700,0
20230801,164100,2654769540,3700,3700,3700,3700,0
20230801,164000,2654769540,3700,3700,3700,3700,0
20230801,163900,2654769540,3700,3700,3700,3700,0
20230801,163800,2654769540,3700,3700,3700,3700,0
20230801,163700,2654769540,3700,3700,3700,3700,0
20230801,163600,2654769540,3700,3700,3700,3700,0
20230801,163500,2654769540,3700,3700,3700,3700,0
20230801,163400,2654769540,3700,3700,3700,3700,0
20230801,163300,2654769540,3700,3700,3700,3700,0
20230801,163200,2654769540,3700,3700,3700,3700,10123
20230801,163100,2654769540,3700,3700,3700,3700,0
20230801,163000,2654769540,3700,3700,3700,3700,0
20230801,162900,2654769540,3700,3700,3700,3700,0
20230801,162800,2654769540,3700,3700,3700,3700,0
20230801,162700,2654769540,3700,3700,3700,3700,0
20230801,162600,2654769540,3700,3700,3700,3700,0
20230801,162500,2654769540,3700,3700,3700,3700,0
20230801,162400,2654769540,3700,3700,3700,3700,0
20230801,162300,2654769540,3700,3700,3700,3700,0
20230801,162200,2654769540,3700,3700,3700,3700,0
20230801,162100,2654769540,3700,3700,3700,3700,0
20230801,162000,2654769540,3700,3700,3700,3700,0
20230801,161900,2654769540,3700,3700,3700,3700,0
20230801,161800,2654769540,3700,3700,3700,3700,0
20230801,161700,2654769540,3700,3700,3700,3700,0
20230801,161600,2654769540,3700,3700,3700,3700,0
20230801,161500,2654769540,3700,3700,3700,3700,0
20230801,161400,2654769540,3700,3700,3700,3700,0
20230801,161300,2654769540,3700,3700,3700,3700,0
20230801,161200,2654769540,3700,3700,3700,3700,0
20230801,161100,2654769540,3700,3700,3700,3700,0
20230801,161000,2654769540,3700,3700,3700,3700,0
20230801,160900,2654769540,3700,3700,3700,3700,0
20230801,160800,2654769540,3700,3700,3700,3700,0
20230801,160700,2654769540,3700,3700,3700,3700,0
20230801,160600,2654769540,3700,3700,3700,3700,0
20230801,160500,2654769540,3700,3700,3700,3700,0
20230801,160400,2654769540,3700,3700,3700,3700,0
20230801,160300,2654769540,3700,3700,3700,3700,0
20230801,160200,2654769540,3700,3700,3700,3700,10123
20230801,160100,2654769540,3700,3700,3700,3700,0
20230801,160000,2654769540,3700,3700,3700,3700,0
20230801,155900,2654769540,3700,3700,3700,3700,0
20230801,155800,2654769540,3700,3700,3700,3700,0
20230801,155700,2654769540,3700,3700,3700,3700,0
20230801,155600,2654769540,3700,3700,3700,3700,0
20230801,155500,2654769540,3700,3700,3700,3700,0
20230801,155400,2654769540,3700,3700,3700,3700,0
20230801,155300,2654769540,3700,3700,3700,3700,0
20230801,155200,2654769540,3700,3700,3700,3700,0
20230801,155100,2654769540,3700,3700,3700,3700,0
20230801,155000,2654769540,3700,3700,3700,3700,0
20230801,154900,2654769540,3700,3700,3700,3700,0
20230801,154800,2654769540,3700,3700,3700,3700,0
20230801,154700,2654769540,3700,3700,3700,3700,0
20230801,154600,2654769540,3700,3700,3700,3700,0
20230801,154500,2654769540,3700,3700,3700,3700,0
20230801,154400,2654769540,3700,3700,3700,3700,0
20230801,154300,2654769540,3700,3700,3700,3700,0
20230801,154200,2654769540,3700,3700,3700,3700,0
20230801,154100,2654769540,3700,3700,3700,3700,0
20230801,154000,2654769540,3700,3700,3700,3700,0
20230801,153900,2654769540,3700,3700,3700,3700,0
20230801,153800,2654769540,3700,3700,3700,3700,0
20230801,153700,2654769540,3700,3700,3700,3700,0
20230801,153600,2654769540,3700,3700,3700,3700,0
20230801,153500,2654769540,3700,3700,3700,3700,0
20230801,153400,2654769540,3700,3700,3700,3700,0
20230801,153300,2654769540,3700,3700,3700,3700,0
20230801,153200,2654769540,3700,3700,3700,3700,10123
20230801,153100,2654769540,3700,3700,3700,3700,0
20230801,153000,2654769540,3700,3700,3700,3700,10123
20230801,152900,2617314440,3700,3700,3700,3700,0
20230801,152800,2617314440,3700,3700,3700,3700,0
20230801,152700,2617314440,3700,3700,3700,3700,0
20230801,152600,2617314440,3700,3700,3700,3700,0
20230801,152500,2617314440,3700,3700,3700,3700,0
20230801,152400,2617314440,3700,3700,3700,3700,0
20230801,152300,2617314440,3700,3700,3700,3700,0
20230801,152200,2617314440,3700,3700,3700,3700,0
20230801,152100,2617314440,3700,3700,3700,3700,0
20230801,152000,2617314440,3700,3700,3700,3700,0
20230801,151900,2617314440,3700,3700,3700,3695,4471
20230801,151800,2600773100,3700,3695,3705,3695,3034
20230801,151700,2589542000,3700,3700,3700,3700,12101
20230801,151600,2544768300,3700,3700,3700,3700,372
20230801,151500,2543391900,3700,3695,3700,3695,1010
20230801,151400,2539654950,3700,3700,3700,3700,260
20230801,151300,2538692950,3700,3695,3700,3695,4507
20230801,151200,2522018705,3700,3695,3700,3690,3140
20230801,151100,2510416405,3690,3695,3695,3690,1558
20230801,151000,2504666710,3685,3690,3690,3685,7542
20230801,150900,2476862730,3690,3685,3690,3685,70
20230801,150800,2476604740,3680,3685,3685,3680,3669
20230801,150700,2463084480,3675,3685,3685,3675,301
20230801,150600,2461978295,3675,3675,3675,3675,9
20230801,150500,2461945220,3675,3680,3680,3675,2492
20230801,150400,2452774665,3680,3675,3680,3675,1509
20230801,150300,2447222270,3680,3680,3680,3670,1533
20230801,150200,2441584830,3680,3680,3680,3670,2675
20230801,150100,2431749205,3680,3680,3680,3680,501
20230801,150000,2429905525,3675,3680,3680,3675,3870
20230801,145900,2415677430,3680,3680,3680,3680,105
20230801,145800,2415291030,3680,3675,3680,3675,136
20230801,145700,2414790570,3680,3680,3680,3680,696
20230801,145600,2412229290,3680,3685,3685,3680,313
20230801,145500,2411077400,3690,3690,3690,3690,100
20230801,145400,2410708400,3690,3690,3690,3690,1
20230801,145300,2410704710,3680,3680,3680,3680,18
20230801,145200,2410638470,3680,3680,3680,3680,340
20230801,145100,2409387270,3680,3685,3685,3680,1044
20230801,145000,2405542100,3680,3680,3680,3680,396
20230801,144900,2404084820,3685,3680,3685,3680,75
20230801,144800,2403808455,3685,3685,3685,3685,12
20230801,144700,2403764235,3685,3690,3690,3685,46
20230801,144600,2403594720,3685,3685,3685,3685,110
20230801,144500,2403189370,3685,3680,3685,3680,200
20230801,144400,2402453345,3685,3680,3685,3680,96
20230801,144300,2402099625,3680,3680,3680,3680,1373
20230801,144200,2397046985,3680,3680,3680,3680,165
20230801,144100,2396439785,3680,3680,3685,3680,267
20230801,144000,2395457220,3680,3680,3680,3680,1500
20230801,143900,2389937220,3680,3685,3685,3680,364
20230801,143800,2388597610,3685,3685,3685,3685,18
20230801,143700,2388531280,3685,3685,3685,3685,0
20230801,143600,2388531280,3685,3680,3685,3680,1916
20230801,143500,2381473850,3675,3680,3680,3675,1540
20230801,143400,2375809300,3675,3680,3680,3675,142
20230801,143300,2375287440,3680,3675,3680,3670,1068
20230801,143200,2371358490,3675,3675,3675,3675,726
20230801,143100,2368690440,3665,3670,3670,3665,346
20230801,143000,2367421165,3670,3670,3670,3670,54
20230801,142900,2367222985,3670,3670,3670,3670,451
20230801,142800,2365567815,3670,3675,3675,3670,2550
20230801,142700,2356199315,3670,3670,3670,3670,0
20230801,142600,2356199315,3670,3665,3670,3665,5268
20230801,142500,2336868765,3665,3665,3670,3665,547
20230801,142400,2334863915,3665,3665,3665,3665,1
20230801,142300,2334860250,3670,3665,3670,3665,110
20230801,142200,2334456745,3665,3665,3665,3665,655
20230801,142100,2332056170,3660,3660,3660,3660,10
20230801,142000,2332019570,3660,3660,3660,3660,0
20230801,141900,2332019570,3660,3670,3670,3660,1612
20230801,141800,2326105490,3665,3665,3665,3665,365
20230801,141700,2324767765,3665,3665,3665,3665,978
20230801,141600,2321183395,3665,3665,3665,3665,706
20230801,141500,2318595905,3665,3665,3665,3665,53
20230801,141400,2318401660,3665,3665,3665,3650,5225
20230801,141300,2299320615,3665,3670,3670,3655,1109
20230801,141200,2295263815,3665,3665,3670,3665,1867
20230801,141100,2288421155,3665,3665,3665,3665,372
20230801,141000,2287057775,3665,3665,3665,3660,407
20230801,140900,2285568120,3665,3665,3665,3665,66
20230801,140800,2285326230,3665,3660,3665,3660,649
20230801,140700,2282950720,3660,3655,3660,3655,3212
20230801,140600,2271210755,3655,3645,3655,3645,1120
20230801,140500,2267124700,3650,3650,3655,3650,934
20230801,140400,2263715565,3655,3655,3655,3650,149
20230801,140300,2263171445,3655,3640,3655,3640,2589
20230801,140200,2253724030,3640,3645,3645,3640,4383
20230801,140100,2237769775,3645,3645,3650,3645,1260
20230801,140000,2233177030,3650,3650,3650,3645,643
20230801,135900,2230831580,3650,3650,3650,3645,1025
20230801,135800,2227095330,3650,3650,3650,3650,36
20230801,135700,2226963930,3650,3650,3650,3645,198
20230801,135600,2226241235,3650,3650,3650,3650,7
20230801,135500,2226215685,3650,3650,3650,3650,107
20230801,135400,2225825135,3650,3650,3650,3650,40
20230801,135300,2225679135,3650,3650,3650,3635,439
20230801,135200,2224082315,3635,3640,3645,3635,1647
20230801,135100,2218090740,3645,3640,3645,3640,72
20230801,135000,2217828400,3645,3640,3645,3640,6598
20230801,134900,2193811670,3640,3640,3640,3635,6099
20230801,134800,2171626180,3640,3635,3640,3635,5186
20230801,134700,2152775025,3640,3640,3645,3640,2051
20230801,134600,2145309285,3635,3635,3640,3635,2247
20230801,134500,2137138325,3635,3640,3640,3635,437
20230801,134400,2135549320,3640,3640,3640,3640,874
20230801,134300,2132367960,3640,3635,3640,3635,181
20230801,134200,2131709905,3640,3645,3645,3635,5154
20230801,134100,2112965270,3640,3645,3645,3635,2465
20230801,134000,2103989935,3650,3655,3655,3650,339
20230801,133900,2102752540,3655,3650,3655,3645,2045
20230801,133800,2095291235,3650,3655,3655,3650,650
20230801,133700,2092917985,3655,3655,3655,3650,175
20230801,133600,2092279010,3655,3655,3655,3645,302
20230801,133500,2091177875,3650,3650,3650,3650,340
20230801,133400,2089936875,3655,3655,3655,3655,221
20230801,133300,2089129120,3655,3645,3655,3645,644
20230801,133200,2086780990,3655,3655,3665,3655,2216
20230801,133100,2078681500,3655,3640,3655,3635,802
20230801,133000,2075758525,3655,3640,3655,3635,6454
20230801,132900,2052219980,3645,3645,3645,3645,841
20230801,132800,2049154535,3640,3645,3645,3635,6519
20230801,132700,2025441950,3640,3645,3650,3640,2115
20230801,132600,2017736590,3650,3650,3650,3640,9395
20230801,132500,1983526775,3650,3645,3650,3645,5501
20230801,132400,1963475560,3655,3665,3670,3645,29930
20230801,132300,1854163915,3665,3670,3675,3660,604
20230801,132200,1851950275,3675,3675,3675,3675,157
20230801,132100,1851373300,3675,3675,3675,3660,1573
20230801,132000,1845614495,3675,3670,3675,3665,4302
20230801,131900,1829835360,3675,3675,3680,3675,941
20230801,131800,1826377180,3675,3685,3685,3675,614
20230801,131700,1824120710,3680,3680,3685,3680,248
20230801,131600,1823206915,3680,3680,3680,3680,305
20230801,131500,1822084515,3680,3680,3680,3670,595
20230801,131400,1819895860,3680,3680,3685,3680,1896
20230801,131300,1812918575,3680,3680,3680,3680,108
20230801,131200,1812521135,3680,3670,3680,3670,241
20230801,131100,1811635655,3670,3665,3670,3665,667
20230801,131000,1809188020,3670,3665,3670,3665,1137
20230801,130900,1805020910,3665,3670,3670,3665,275
20230801,130800,1804013030,3670,3670,3670,3665,202
20230801,130700,1803272195,3670,3670,3670,3670,30
20230801,130600,1803162095,3670,3670,3670,3670,1849
20230801,130500,1796376265,3670,3670,3675,3670,581
20230801,130400,1794242595,3675,3675,3675,3675,501
20230801,130300,1792401420,3675,3675,3675,3675,0
20230801,130200,1792401420,3675,3675,3675,3675,110
20230801,130100,1791997170,3670,3670,3670,3670,251
20230801,130000,1791076000,3675,3675,3675,3675,248
20230801,125900,1790164600,3675,3680,3680,3675,2
20230801,125800,1790157245,3675,3675,3675,3675,418
20230801,125700,1788621095,3675,3675,3680,3670,1164
20230801,125600,1784347115,3675,3675,3680,3675,640
20230801,125500,1781995110,3680,3675,3680,3670,385
20230801,125400,1780581305,3675,3670,3675,3670,253
20230801,125300,1779652780,3675,3675,3675,3675,18
20230801,125200,1779586630,3675,3680,3685,3675,1298
20230801,125100,1774813380,3685,3685,3685,3685,4
20230801,125000,1774798640,3690,3685,3690,3685,10
20230801,124900,1774761755,3685,3685,3685,3685,1153
20230801,124800,1770512950,3690,3690,3690,3690,10
20230801,124700,1770476050,3685,3685,3685,3685,0
20230801,124600,1770476050,3685,3685,3685,3685,93
20230801,124500,1770133345,3685,3690,3690,3685,20
20230801,124400,1770059570,3690,3685,3690,3685,901
20230801,124300,1766737880,3685,3685,3685,3685,1
20230801,124200,1766734195,3680,3680,3680,3680,180
20230801,124100,1766071795,3680,3680,3680,3680,10
20230801,124000,1766034995,3680,3680,3680,3680,400
20230801,123900,1764562995,3680,3680,3680,3680,110
20230801,123800,1764158195,3680,3675,3680,3670,1069
20230801,123700,1760232765,3680,3690,3690,3680,255
20230801,123600,1759294305,3690,3690,3690,3685,48
20230801,123500,1759117260,3690,3695,3695,3685,31
20230801,123400,1759003005,3685,3695,3695,3685,53
20230801,123300,1758807300,3695,3690,3695,3690,1257
20230801,123200,1754164700,3695,3690,3695,3685,2038
20230801,123100,1746654325,3685,3685,3685,3670,1685
20230801,123000,1740452600,3685,3685,3685,3685,950
20230801,122900,1736951850,3685,3655,3685,3655,44846
20230801,122800,1572879450,3660,3660,3665,3660,5827
20230801,122700,1551550130,3660,3670,3670,3660,347
20230801,122600,1550280010,3675,3680,3680,3660,6425
20230801,122500,1526710280,3680,3680,3680,3680,458
20230801,122400,1525024840,3680,3680,3680,3680,0
20230801,122300,1525024840,3680,3685,3685,3680,49
20230801,122200,1524844510,3675,3680,3680,3675,201
20230801,122100,1524105580,3680,3690,3690,3680,5367
20230801,122000,1504354290,3690,3685,3690,3685,570
20230801,121900,1502253800,3685,3680,3685,3680,2554
20230801,121800,1492849075,3675,3680,3680,3675,132
20230801,121700,1492363835,3680,3680,3680,3680,1103
20230801,121600,1488304795,3680,3680,3680,3680,308
20230801,121500,1487171355,3680,3680,3680,3680,3
20230801,121400,1487160315,3680,3680,3680,3670,1316
20230801,121300,1482319035,3670,3670,3670,3670,0
20230801,121200,1482319035,3670,3675,3675,3670,514
20230801,121100,1480431240,3680,3680,3680,3680,1000
20230801,121000,1476751240,3675,3675,3680,3675,1017
20230801,120900,1473008765,3675,3675,3675,3675,64
20230801,120800,1472773565,3675,3680,3680,3675,318
20230801,120700,1471604860,3680,3680,3680,3680,152
20230801,120600,1471045500,3680,3680,3680,3680,75
20230801,120500,1470769500,3680,3675,3680,3675,135
20230801,120400,1470272850,3680,3680,3680,3680,110
20230801,120300,1469868050,3680,3670,3680,3670,439
20230801,120200,1468255170,3670,3680,3680,3670,145
20230801,120100,1467721580,3680,3680,3680,3680,0
20230801,120000,1467721580,3680,3680,3680,3680,72
20230801,115900,1467456620,3680,3680,3680,3680,272
20230801,115800,1466455660,3680,3665,3680,3665,133
20230801,115700,1465968190,3680,3680,3680,3680,2
20230801,115600,1465960830,3665,3665,3665,3665,0
20230801,115500,1465960830,3665,3675,3675,3665,4302
20230801,115400,1450181740,3680,3680,3680,3675,352
20230801,115300,1448886880,3675,3685,3685,3675,2307
20230801,115200,1440403305,3685,3680,3685,3680,141
20230801,115100,1439883900,3685,3685,3685,3680,994
20230801,115000,1436221185,3685,3685,3685,3685,0
20230801,114900,1436221185,3685,3680,3685,3680,17
20230801,114800,1436158615,3685,3680,3685,3680,672
20230801,114700,1433684985,3685,3680,3685,3675,409
20230801,114600,1432180000,3680,3680,3680,3680,2
20230801,114500,1432172640,3680,3680,3680,3680,1
20230801,114400,1432168960,3660,3680,3680,3660,1206
20230801,114300,1427737960,3680,3680,3680,3680,150
20230801,114200,1427185960,3680,3675,3680,3675,155
20230801,114100,1426615785,3675,3675,3675,3675,43
20230801,114000,1426457760,3675,3680,3680,3675,1469
20230801,113900,1421051900,3680,3675,3680,3675,520
20230801,113800,1419140800,3675,3680,3680,3675,163
20230801,113700,1418541675,3680,3680,3680,3680,4
20230801,113600,1418526955,3680,3680,3680,3675,433
20230801,113500,1416935515,3675,3675,3675,3675,1063
20230801,113400,1413028990,3660,3670,3670,3650,11010
20230801,113300,1372734605,3670,3680,3680,3670,1390
20230801,113200,1367629405,3680,3675,3680,3675,2426
20230801,113100,1358713780,3675,3675,3675,3675,48
20230801,113000,1358537380,3665,3670,3670,3665,504
20230801,112900,1356687905,3670,3670,3670,3670,523
20230801,112800,1354768495,3665,3675,3675,3665,514
20230801,112700,1352882610,3675,3670,3675,3670,1203
20230801,112600,1348467435,3670,3670,3670,3665,43
20230801,112500,1348309680,3660,3665,3665,3660,30
20230801,112400,1348199840,3660,3660,3660,3660,6
20230801,112300,1348177880,3670,3665,3670,3655,331
20230801,112200,1346966885,3660,3660,3660,3660,117
20230801,112100,1346538665,3650,3660,3675,3650,9699
20230801,112000,1311081535,3660,3655,3660,3655,1694
20230801,111900,1304882760,3655,3655,3655,3645,23300
20230801,111800,1219894810,3655,3660,3670,3655,10839
20230801,111700,1180255435,3680,3670,3680,3660,6666
20230801,111600,1155824365,3680,3685,3685,3675,113
20230801,111500,1155408445,3670,3685,3685,3670,15498
20230801,111400,1098472005,3685,3685,3685,3685,154
20230801,111300,1097904515,3685,3685,3685,3685,2115
20230801,111200,1090110740,3695,3685,3695,3685,328
20230801,111100,1088901550,3685,3695,3695,3685,3464
20230801,111000,1076131420,3695,3695,3695,3695,1
20230801,110900,1076127725,3695,3695,3695,3695,3
20230801,110800,1076116640,3690,3695,3695,3690,688
20230801,110700,1073577845,3695,3690,3695,3690,1587
20230801,110600,1067716855,3690,3695,3695,3690,444
20230801,110500,1066078465,3695,3695,3695,3695,200
20230801,110400,1065339465,3685,3685,3685,3685,31
20230801,110300,1065225230,3685,3685,3685,3685,171
20230801,110200,1064595095,3680,3680,3680,3680,656
20230801,110100,1062181015,3680,3680,3680,3680,444
20230801,110000,1060547095,3680,3680,3680,3680,535
20230801,105900,1058578295,3680,3680,3680,3675,3478
20230801,105800,1045791460,3680,3680,3680,3680,1137
20230801,105700,1041607300,3685,3685,3685,3685,383
20230801,105600,1040195945,3680,3685,3685,3680,2690
20230801,105500,1030290295,3685,3685,3685,3685,1016
20230801,105400,1026546335,3685,3695,3695,3685,15967
20230801,105300,967627850,3690,3690,3690,3690,106
20230801,105200,967236710,3700,3695,3700,3690,10075
20230801,105100,930012180,3695,3695,3700,3695,358
20230801,105000,928689340,3695,3695,3695,3695,246
20230801,104900,927780370,3700,3700,3700,3695,529
20230801,104800,925823135,3700,3700,3700,3700,10
20230801,104700,925786135,3700,3700,3700,3700,157
20230801,104600,925205235,3700,3700,3700,3695,314
20230801,104500,924044235,3710,3700,3710,3695,2695
20230801,104400,914073290,3700,3695,3700,3695,316
20230801,104300,912905090,3695,3700,3700,3695,714
20230801,104200,910266795,3700,3700,3700,3695,326
20230801,104100,909061095,3700,3695,3700,3695,180
20230801,104000,908395145,3700,3695,3700,3695,391
20230801,103900,906949955,3700,3700,3700,3695,1471
20230801,103800,901511065,3700,3700,3700,3700,67
20230801,103700,901263165,3700,3700,3700,3700,56
20230801,103600,901055965,3700,3700,3705,3700,4977
20230801,103500,882641030,3700,3700,3700,3700,253
20230801,103400,881704930,3700,3700,3700,3700,0
20230801,103300,881704930,3700,3705,3705,3700,676
20230801,103200,879201100,3710,3705,3710,3700,2280
20230801,103100,870763575,3705,3705,3705,3700,5509
20230801,103000,850363625,3705,3710,3710,3705,1389
20230801,102900,845217365,3705,3715,3715,3705,4306
20230801,102800,829262135,3715,3710,3715,3710,610
20230801,102700,826999005,3715,3715,3715,3715,73
20230801,102600,826727810,3715,3715,3715,3715,149
20230801,102500,826174275,3715,3715,3715,3715,46
20230801,102400,826003385,3715,3710,3715,3710,631
20230801,102300,823659575,3720,3720,3720,3720,1065
20230801,102200,819697775,3710,3705,3710,3700,1724
20230801,102100,813302820,3705,3710,3710,3705,311
20230801,102000,812150560,3710,3700,3710,3695,146
20230801,101900,811610265,3700,3695,3700,3690,6694
20230801,101800,786857570,3695,3700,3700,3695,291
20230801,101700,785782285,3700,3695,3700,3695,156
20230801,101600,785205785,3695,3695,3700,3695,2442
20230801,101500,776182580,3700,3700,3700,3700,312
20230801,101400,775028180,3695,3695,3700,3690,2719
20230801,101300,764981190,3695,3700,3700,3695,6154
20230801,101200,742240500,3700,3705,3705,3695,7047
20230801,101100,716174575,3710,3705,3710,3705,1200
20230801,101000,711728570,3700,3700,3700,3700,501
20230801,100900,709874870,3700,3700,3700,3700,427
20230801,100800,708294970,3700,3715,3715,3700,5440
20230801,100700,688133605,3715,3715,3720,3715,267
20230801,100600,687141200,3720,3720,3720,3720,309
20230801,100500,685991720,3720,3720,3720,3715,153
20230801,100400,685422810,3720,3720,3720,3720,103
20230801,100300,685039650,3720,3710,3720,3710,2719
20230801,100200,674942470,3710,3705,3710,3705,855
20230801,100100,671770670,3705,3705,3710,3705,167
20230801,100000,671151920,3705,3705,3705,3700,2527
20230801,095900,661789725,3710,3715,3715,3710,501
20230801,095800,659930560,3715,3710,3715,3705,1009
20230801,095700,656187410,3710,3710,3710,3700,406
20230801,095600,654685030,3710,3700,3710,3700,648
20230801,095500,652285220,3700,3700,3700,3700,1200
20230801,095400,647845220,3710,3710,3710,3695,3218
20230801,095300,635942880,3710,3695,3710,3695,333
20230801,095200,634710450,3695,3700,3710,3695,2920
20230801,095100,623911050,3700,3705,3710,3700,5978
20230801,095000,601791575,3710,3705,3710,3705,1891
20230801,094900,594785265,3710,3705,3710,3705,1772
20230801,094800,588211245,3710,3705,3710,3705,56
20230801,094700,588003760,3710,3700,3710,3700,134
20230801,094600,587507920,3700,3700,3700,3700,3703
20230801,094500,573806820,3700,3705,3705,3700,3403
20230801,094400,561215300,3705,3700,3715,3700,1181
20230801,094300,556832005,3700,3700,3700,3700,1136
20230801,094200,552628805,3700,3710,3710,3700,4097
20230801,094100,537460140,3710,3710,3710,3705,310
20230801,094000,536311030,3710,3705,3710,3705,21
20230801,093900,536233160,3715,3715,3715,3700,2643
20230801,093800,526453375,3715,3705,3715,3700,286
20230801,093700,525394810,3700,3705,3715,3700,2243
20230801,093600,517084420,3705,3705,3705,3700,2051
20230801,093500,509495115,3715,3710,3715,3705,241
20230801,093400,508601950,3715,3705,3715,3705,5028
20230801,093300,489973190,3705,3720,3720,3705,2901
20230801,093200,479218380,3720,3725,3730,3720,466
20230801,093100,477482585,3725,3715,3725,3710,157
20230801,093000,476899400,3710,3705,3720,3700,9931
20230801,092900,440048735,3710,3700,3710,3700,1611
20230801,092800,434075985,3700,3700,3710,3700,1711
20230801,092700,427744185,3710,3720,3720,3710,1109
20230801,092600,423629425,3720,3715,3720,3715,824
20230801,092500,420567260,3715,3710,3715,3710,704
20230801,092400,417951995,3700,3695,3700,3695,6147
20230801,092300,395212500,3700,3710,3710,3700,1788
20230801,092200,388595675,3715,3710,3715,3710,2389
20230801,092100,379727815,3710,3710,3710,3700,1069
20230801,092000,375762420,3710,3700,3715,3700,1021
20230801,091900,371969540,3705,3700,3705,3680,3622
20230801,091800,358584345,3700,3690,3700,3675,17714
20230801,091700,293185830,3690,3700,3700,3690,655
20230801,091600,290768090,3700,3700,3700,3700,0
20230801,091500,290768090,3700,3675,3700,3670,4986
20230801,091400,272402140,3685,3700,3700,3680,10664
20230801,091300,233045055,3700,3710,3710,3700,3196
20230801,091200,221210660,3715,3705,3715,3705,1745
20230801,091100,214742725,3705,3710,3720,3700,2070
20230801,091000,207075575,3730,3710,3730,3705,7046
20230801,090900,180945450,3710,3725,3725,3710,3360
20230801,090800,168478925,3725,3730,3730,3710,810
20230801,090700,165462860,3730,3710,3730,3705,10873
20230801,090600,125177060,3710,3725,3725,3710,4286
20230801,090500,109256385,3730,3760,3760,3725,7230
20230801,090400,82249155,3760,3755,3760,3725,583
20230801,090300,80064605,3760,3725,3760,3700,10058
20230801,090200,42595325,3725,3740,3740,3705,5132
20230801,090100,23497180,3740,3770,3770,3735,1765
20230801,090000,16889400,3770,3760,3770,3760,4455