stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191900,4339443640,9470,9470,9470,9470,8479
20230801,191800,4339443640,9470,9470,9470,9470,0
20230801,191700,4339443640,9470,9470,9470,9470,0
20230801,191600,4339443640,9470,9470,9470,9470,0
20230801,191500,4339443640,9470,9470,9470,9470,0
20230801,191400,4339443640,9470,9470,9470,9470,0
20230801,191300,4339443640,9470,9470,9470,9470,0
20230801,191200,4339443640,9470,9470,9470,9470,0
20230801,191100,4339443640,9470,9470,9470,9470,0
20230801,191000,4339443640,9470,9470,9470,9470,0
20230801,190900,4339443640,9470,9470,9470,9470,0
20230801,190800,4339443640,9470,9470,9470,9470,0
20230801,190700,4339443640,9470,9470,9470,9470,0
20230801,190600,4339443640,9470,9470,9470,9470,0
20230801,190500,4339443640,9470,9470,9470,9470,0
20230801,190400,4339443640,9470,9470,9470,9470,0
20230801,190300,4339443640,9470,9470,9470,9470,0
20230801,190200,4339443640,9470,9470,9470,9470,0
20230801,190100,4339443640,9470,9470,9470,9470,0
20230801,190000,4339443640,9470,9470,9470,9470,0
20230801,185900,4339443640,9470,9470,9470,9470,0
20230801,185800,4339443640,9470,9470,9470,9470,0
20230801,185700,4339443640,9470,9470,9470,9470,0
20230801,185600,4339443640,9470,9470,9470,9470,0
20230801,185500,4339443640,9470,9470,9470,9470,0
20230801,185400,4339443640,9470,9470,9470,9470,0
20230801,185300,4339443640,9470,9470,9470,9470,0
20230801,185200,4339443640,9470,9470,9470,9470,0
20230801,185100,4339443640,9470,9470,9470,9470,0
20230801,185000,4339443640,9470,9470,9470,9470,0
20230801,184900,4339443640,9470,9470,9470,9470,8479
20230801,184800,4339443640,9470,9470,9470,9470,0
20230801,184700,4339443640,9470,9470,9470,9470,0
20230801,184600,4339443640,9470,9470,9470,9470,0
20230801,184500,4339443640,9470,9470,9470,9470,0
20230801,184400,4339443640,9470,9470,9470,9470,0
20230801,184300,4339443640,9470,9470,9470,9470,0
20230801,184200,4339443640,9470,9470,9470,9470,0
20230801,184100,4339443640,9470,9470,9470,9470,0
20230801,184000,4339443640,9470,9470,9470,9470,0
20230801,183900,4339443640,9470,9470,9470,9470,0
20230801,183800,4339443640,9470,9470,9470,9470,0
20230801,183700,4339443640,9470,9470,9470,9470,0
20230801,183600,4339443640,9470,9470,9470,9470,0
20230801,183500,4339443640,9470,9470,9470,9470,0
20230801,183400,4339443640,9470,9470,9470,9470,0
20230801,183300,4339443640,9470,9470,9470,9470,0
20230801,183200,4339443640,9470,9470,9470,9470,0
20230801,183100,4339443640,9470,9470,9470,9470,0
20230801,183000,4339443640,9470,9470,9470,9470,0
20230801,182900,4339443640,9470,9470,9470,9470,0
20230801,182800,4339443640,9470,9470,9470,9470,0
20230801,182700,4339443640,9470,9470,9470,9470,0
20230801,182600,4339443640,9470,9470,9470,9470,0
20230801,182500,4339443640,9470,9470,9470,9470,0
20230801,182400,4339443640,9470,9470,9470,9470,0
20230801,182300,4339443640,9470,9470,9470,9470,0
20230801,182200,4339443640,9470,9470,9470,9470,0
20230801,182100,4339443640,9470,9470,9470,9470,0
20230801,182000,4339443640,9470,9470,9470,9470,0
20230801,181900,4339443640,9470,9470,9470,9470,8479
20230801,181800,4339443640,9470,9470,9470,9470,0
20230801,181700,4339443640,9470,9470,9470,9470,0
20230801,181600,4339443640,9470,9470,9470,9470,0
20230801,181500,4339443640,9470,9470,9470,9470,0
20230801,181400,4339443640,9470,9470,9470,9470,0
20230801,181300,4339443640,9470,9470,9470,9470,0
20230801,181200,4339443640,9470,9470,9470,9470,0
20230801,181100,4339443640,9470,9470,9470,9470,0
20230801,181000,4339443640,9470,9470,9470,9470,0
20230801,180900,4339443640,9470,9470,9470,9470,0
20230801,180800,4339443640,9470,9470,9470,9470,0
20230801,180700,4339443640,9470,9470,9470,9470,0
20230801,180600,4339443640,9470,9470,9470,9470,0
20230801,180500,4339443640,9470,9470,9470,9470,0
20230801,180400,4339443640,9470,9470,9470,9470,0
20230801,180300,4339443640,9470,9470,9470,9470,0
20230801,180200,4339443640,9470,9470,9470,9470,0
20230801,180100,4339443640,9470,9470,9470,9470,0
20230801,180000,4339443640,9470,9470,9470,9470,0
20230801,175900,4339443640,9470,9470,9470,9470,0
20230801,175800,4339443640,9470,9470,9470,9470,0
20230801,175700,4339443640,9470,9470,9470,9470,0
20230801,175600,4339443640,9470,9470,9470,9470,0
20230801,175500,4339443640,9470,9470,9470,9470,0
20230801,175400,4339443640,9470,9470,9470,9470,0
20230801,175300,4339443640,9470,9470,9470,9470,0
20230801,175200,4339443640,9470,9470,9470,9470,0
20230801,175100,4339443640,9470,9470,9470,9470,0
20230801,175000,4339443640,9470,9470,9470,9470,0
20230801,174900,4339443640,9470,9470,9470,9470,8479
20230801,174800,4339443640,9470,9470,9470,9470,0
20230801,174700,4339443640,9470,9470,9470,9470,0
20230801,174600,4339443640,9470,9470,9470,9470,0
20230801,174500,4339443640,9470,9470,9470,9470,0
20230801,174400,4339443640,9470,9470,9470,9470,0
20230801,174300,4339443640,9470,9470,9470,9470,0
20230801,174200,4339443640,9470,9470,9470,9470,0
20230801,174100,4339443640,9470,9470,9470,9470,0
20230801,174000,4339443640,9470,9470,9470,9470,0
20230801,173900,4339443640,9470,9470,9470,9470,0
20230801,173800,4339443640,9470,9470,9470,9470,0
20230801,173700,4339443640,9470,9470,9470,9470,0
20230801,173600,4339443640,9470,9470,9470,9470,0
20230801,173500,4339443640,9470,9470,9470,9470,0
20230801,173400,4339443640,9470,9470,9470,9470,0
20230801,173300,4339443640,9470,9470,9470,9470,0
20230801,173200,4339443640,9470,9470,9470,9470,0
20230801,173100,4339443640,9470,9470,9470,9470,0
20230801,173000,4339443640,9470,9470,9470,9470,0
20230801,172900,4339443640,9470,9470,9470,9470,0
20230801,172800,4339443640,9470,9470,9470,9470,0
20230801,172700,4339443640,9470,9470,9470,9470,0
20230801,172600,4339443640,9470,9470,9470,9470,0
20230801,172500,4339443640,9470,9470,9470,9470,0
20230801,172400,4339443640,9470,9470,9470,9470,0
20230801,172300,4339443640,9470,9470,9470,9470,0
20230801,172200,4339443640,9470,9470,9470,9470,0
20230801,172100,4339443640,9470,9470,9470,9470,0
20230801,172000,4339443640,9470,9470,9470,9470,0
20230801,171900,4339443640,9470,9470,9470,9470,8479
20230801,171800,4339443640,9470,9470,9470,9470,0
20230801,171700,4339443640,9470,9470,9470,9470,0
20230801,171600,4339443640,9470,9470,9470,9470,0
20230801,171500,4339443640,9470,9470,9470,9470,0
20230801,171400,4339443640,9470,9470,9470,9470,0
20230801,171300,4339443640,9470,9470,9470,9470,0
20230801,171200,4339443640,9470,9470,9470,9470,0
20230801,171100,4339443640,9470,9470,9470,9470,0
20230801,171000,4339443640,9470,9470,9470,9470,0
20230801,170900,4339443640,9470,9470,9470,9470,0
20230801,170800,4339443640,9470,9470,9470,9470,0
20230801,170700,4339443640,9470,9470,9470,9470,0
20230801,170600,4339443640,9470,9470,9470,9470,0
20230801,170500,4339443640,9470,9470,9470,9470,0
20230801,170400,4339443640,9470,9470,9470,9470,0
20230801,170300,4339443640,9470,9470,9470,9470,0
20230801,170200,4339443640,9470,9470,9470,9470,0
20230801,170100,4339443640,9470,9470,9470,9470,0
20230801,170000,4339443640,9470,9470,9470,9470,0
20230801,165900,4339443640,9470,9470,9470,9470,0
20230801,165800,4339443640,9470,9470,9470,9470,0
20230801,165700,4339443640,9470,9470,9470,9470,0
20230801,165600,4339443640,9470,9470,9470,9470,0
20230801,165500,4339443640,9470,9470,9470,9470,0
20230801,165400,4339443640,9470,9470,9470,9470,0
20230801,165300,4339443640,9470,9470,9470,9470,0
20230801,165200,4339443640,9470,9470,9470,9470,0
20230801,165100,4339443640,9470,9470,9470,9470,0
20230801,165000,4339443640,9470,9470,9470,9470,0
20230801,164900,4339443640,9470,9470,9470,9470,8479
20230801,164800,4339443640,9470,9470,9470,9470,0
20230801,164700,4339443640,9470,9470,9470,9470,0
20230801,164600,4339443640,9470,9470,9470,9470,0
20230801,164500,4339443640,9470,9470,9470,9470,0
20230801,164400,4339443640,9470,9470,9470,9470,0
20230801,164300,4339443640,9470,9470,9470,9470,0
20230801,164200,4339443640,9470,9470,9470,9470,0
20230801,164100,4339443640,9470,9470,9470,9470,0
20230801,164000,4339443640,9470,9470,9470,9470,0
20230801,163900,4339443640,9470,9470,9470,9470,0
20230801,163800,4339443640,9470,9470,9470,9470,0
20230801,163700,4339443640,9470,9470,9470,9470,0
20230801,163600,4339443640,9470,9470,9470,9470,0
20230801,163500,4339443640,9470,9470,9470,9470,0
20230801,163400,4339443640,9470,9470,9470,9470,0
20230801,163300,4339443640,9470,9470,9470,9470,0
20230801,163200,4339443640,9470,9470,9470,9470,0
20230801,163100,4339443640,9470,9470,9470,9470,0
20230801,163000,4339443640,9470,9470,9470,9470,0
20230801,162900,4339443640,9470,9470,9470,9470,0
20230801,162800,4339443640,9470,9470,9470,9470,0
20230801,162700,4339443640,9470,9470,9470,9470,0
20230801,162600,4339443640,9470,9470,9470,9470,0
20230801,162500,4339443640,9470,9470,9470,9470,0
20230801,162400,4339443640,9470,9470,9470,9470,0
20230801,162300,4339443640,9470,9470,9470,9470,0
20230801,162200,4339443640,9470,9470,9470,9470,0
20230801,162100,4339443640,9470,9470,9470,9470,0
20230801,162000,4339443640,9470,9470,9470,9470,0
20230801,161900,4339443640,9470,9470,9470,9470,8479
20230801,161800,4339443640,9470,9470,9470,9470,0
20230801,161700,4339443640,9470,9470,9470,9470,0
20230801,161600,4339443640,9470,9470,9470,9470,0
20230801,161500,4339443640,9470,9470,9470,9470,0
20230801,161400,4339443640,9470,9470,9470,9470,0
20230801,161300,4339443640,9470,9470,9470,9470,0
20230801,161200,4339443640,9470,9470,9470,9470,0
20230801,161100,4339443640,9470,9470,9470,9470,0
20230801,161000,4339443640,9470,9470,9470,9470,0
20230801,160900,4339443640,9470,9470,9470,9470,0
20230801,160800,4339443640,9470,9470,9470,9470,0
20230801,160700,4339443640,9470,9470,9470,9470,0
20230801,160600,4339443640,9470,9470,9470,9470,0
20230801,160500,4339443640,9470,9470,9470,9470,0
20230801,160400,4339443640,9470,9470,9470,9470,0
20230801,160300,4339443640,9470,9470,9470,9470,0
20230801,160200,4339443640,9470,9470,9470,9470,0
20230801,160100,4339443640,9470,9470,9470,9470,0
20230801,160000,4339443640,9470,9470,9470,9470,0
20230801,155900,4339443640,9470,9470,9470,9470,0
20230801,155800,4339443640,9470,9470,9470,9470,0
20230801,155700,4339443640,9470,9470,9470,9470,0
20230801,155600,4339443640,9470,9470,9470,9470,0
20230801,155500,4339443640,9470,9470,9470,9470,0
20230801,155400,4339443640,9470,9470,9470,9470,0
20230801,155300,4339443640,9470,9470,9470,9470,0
20230801,155200,4339443640,9470,9470,9470,9470,0
20230801,155100,4339443640,9470,9470,9470,9470,0
20230801,155000,4339443640,9470,9470,9470,9470,0
20230801,154900,4339443640,9470,9470,9470,9470,8479
20230801,154800,4339443640,9470,9470,9470,9470,0
20230801,154700,4339443640,9470,9470,9470,9470,0
20230801,154600,4339443640,9470,9470,9470,9470,0
20230801,154500,4339443640,9470,9470,9470,9470,0
20230801,154400,4339443640,9470,9470,9470,9470,0
20230801,154300,4339443640,9470,9470,9470,9470,0
20230801,154200,4339443640,9470,9470,9470,9470,0
20230801,154100,4339443640,9470,9470,9470,9470,0
20230801,154000,4339443640,9470,9470,9470,9470,0
20230801,153900,4339443640,9470,9470,9470,9470,0
20230801,153800,4339443640,9470,9470,9470,9470,0
20230801,153700,4339443640,9470,9470,9470,9470,0
20230801,153600,4339443640,9470,9470,9470,9470,0
20230801,153500,4339443640,9470,9470,9470,9470,0
20230801,153400,4339443640,9470,9470,9470,9470,0
20230801,153300,4339443640,9470,9470,9470,9470,0
20230801,153200,4339443640,9470,9470,9470,9470,0
20230801,153100,4339443640,9470,9470,9470,9470,0
20230801,153000,4339443640,9470,9470,9470,9470,8479
20230801,152900,4259147510,9470,9470,9470,9470,0
20230801,152800,4259147510,9470,9470,9470,9470,0
20230801,152700,4259147510,9470,9470,9470,9470,0
20230801,152600,4259147510,9470,9470,9470,9470,0
20230801,152500,4259147510,9470,9470,9470,9470,0
20230801,152400,4259147510,9470,9470,9470,9470,0
20230801,152300,4259147510,9470,9470,9470,9470,0
20230801,152200,4259147510,9470,9470,9470,9470,0
20230801,152100,4259147510,9470,9470,9470,9470,0
20230801,152000,4259147510,9470,9470,9470,9470,0
20230801,151900,4259147510,9470,9480,9480,9470,1683
20230801,151800,4243196540,9480,9480,9480,9480,624
20230801,151700,4237281020,9470,9470,9470,9460,238
20230801,151600,4235027600,9470,9470,9470,9460,448
20230801,151500,4230785100,9470,9480,9480,9450,1524
20230801,151400,4216366800,9480,9450,9480,9450,2841
20230801,151300,4189477140,9460,9450,9460,9450,1270
20230801,151200,4177473040,9450,9440,9450,9440,1315
20230801,151100,4165053840,9440,9440,9440,9440,31
20230801,151000,4164761200,9440,9430,9440,9430,585
20230801,150900,4159244630,9430,9440,9440,9430,930
20230801,150800,4150471120,9440,9450,9450,9440,1146
20230801,150700,4139652850,9450,9440,9450,9440,237
20230801,150600,4137415440,9440,9440,9450,9440,264
20230801,150500,4134921320,9440,9440,9450,9440,468
20230801,150400,4130500690,9440,9440,9450,9440,94
20230801,150300,4129613220,9440,9430,9450,9420,991
20230801,150200,4120253870,9430,9430,9440,9420,423
20230801,150100,4116263190,9430,9420,9430,9420,1806
20230801,150000,4099233370,9420,9420,9420,9420,283
20230801,145900,4096567510,9410,9410,9420,9410,287
20230801,145800,4093866310,9410,9410,9410,9410,0
20230801,145700,4093866310,9410,9400,9430,9400,80
20230801,145600,4093113620,9400,9410,9430,9400,5013
20230801,145500,4045898200,9400,9400,9400,9400,571
20230801,145400,4040530800,9400,9400,9400,9400,2469
20230801,145300,4017322200,9400,9410,9410,9400,836
20230801,145200,4009455700,9410,9410,9410,9410,1452
20230801,145100,3995792380,9410,9410,9420,9410,101
20230801,145000,3994841960,9410,9410,9410,9410,1220
20230801,144900,3983361760,9400,9400,9400,9400,0
20230801,144800,3983361760,9400,9400,9400,9400,728
20230801,144700,3976518560,9410,9410,9410,9400,1180
20230801,144600,3965425970,9410,9400,9410,9400,1097
20230801,144500,3955113840,9410,9410,9420,9410,29
20230801,144400,3954840930,9400,9410,9410,9400,124
20230801,144300,3953674730,9410,9410,9410,9410,25
20230801,144200,3953439480,9410,9400,9410,9400,168
20230801,144100,3951859730,9400,9410,9410,9400,68
20230801,144000,3951220050,9420,9410,9420,9410,1160
20230801,143900,3940300050,9410,9410,9410,9410,334
20230801,143800,3937157110,9410,9410,9410,9410,25
20230801,143700,3936921860,9410,9410,9410,9400,131
20230801,143600,3935689650,9400,9400,9400,9400,99
20230801,143500,3934759050,9400,9400,9400,9400,20
20230801,143400,3934571050,9400,9410,9410,9400,508
20230801,143300,3929795740,9400,9390,9400,9390,1651
20230801,143200,3914276720,9390,9400,9400,9390,647
20230801,143100,3908196530,9390,9400,9400,9390,847
20230801,143000,3900235870,9390,9400,9400,9390,213
20230801,142900,3898235370,9400,9400,9400,9390,151
20230801,142800,3896816190,9400,9400,9400,9390,469
20230801,142700,3892410230,9390,9390,9390,9390,4340
20230801,142600,3851657630,9390,9400,9400,9390,464
20230801,142500,3847299930,9400,9400,9400,9400,115
20230801,142400,3846218930,9400,9400,9400,9400,7
20230801,142300,3846153130,9390,9400,9400,9390,670
20230801,142200,3839857540,9400,9400,9410,9400,504
20230801,142100,3835119840,9400,9390,9400,9390,418
20230801,142000,3831193820,9390,9400,9400,9390,1905
20230801,141900,3813305050,9410,9410,9420,9390,1008
20230801,141800,3803827820,9420,9420,9420,9420,2
20230801,141700,3803808980,9420,9420,9420,9420,51
20230801,141600,3803328560,9410,9400,9410,9400,370
20230801,141500,3799848560,9400,9400,9400,9390,1242
20230801,141400,3788174160,9400,9400,9410,9400,422
20230801,141300,3784204940,9400,9400,9400,9400,80
20230801,141200,3783452940,9400,9400,9410,9400,1428
20230801,141100,3770029730,9410,9400,9410,9400,450
20230801,141000,3765799720,9400,9400,9400,9400,352
20230801,140900,3762490920,9400,9400,9410,9400,703
20230801,140800,3755882510,9400,9400,9410,9400,806
20230801,140700,3748306100,9400,9400,9400,9390,95
20230801,140600,3747413120,9400,9400,9400,9390,729
20230801,140500,3740561390,9400,9410,9410,9400,1326
20230801,140400,3728096890,9410,9410,9410,9410,4
20230801,140300,3728059250,9400,9410,9410,9400,1288
20230801,140200,3715949170,9400,9410,9410,9400,26
20230801,140100,3715704710,9410,9400,9410,9400,2445
20230801,140000,3692721460,9400,9400,9410,9400,5959
20230801,135900,3636706830,9410,9400,9410,9400,416
20230801,135800,3632794270,9410,9400,9410,9400,614
20230801,135700,3627021530,9410,9410,9410,9410,415
20230801,135600,3623116380,9410,9410,9410,9400,299
20230801,135500,3620303310,9410,9400,9410,9400,764
20230801,135400,3613120940,9400,9410,9410,9400,126
20230801,135300,3611935330,9410,9410,9410,9410,12
20230801,135200,3611822410,9420,9420,9420,9400,627
20230801,135100,3605926510,9410,9410,9430,9410,2009
20230801,135000,3587001970,9410,9410,9410,9400,1713
20230801,134900,3570883640,9400,9410,9410,9400,1102
20230801,134800,3560523820,9410,9410,9410,9410,218
20230801,134700,3558472440,9410,9410,9410,9410,862
20230801,134600,3550361020,9400,9410,9410,9400,1300
20230801,134500,3538140800,9400,9410,9420,9400,1116
20230801,134400,3527638890,9410,9410,9410,9400,983
20230801,134300,3518389230,9420,9410,9420,9410,20
20230801,134200,3518200930,9410,9420,9420,9410,1122
20230801,134100,3507634610,9410,9420,9420,9410,4227
20230801,134000,3467857440,9420,9430,9430,9420,113
20230801,133900,3466792870,9420,9420,9430,9420,260
20230801,133800,3464343550,9410,9410,9410,9410,3
20230801,133700,3464315320,9410,9420,9420,9410,2680
20230801,133600,3439094490,9410,9410,9410,9410,501
20230801,133500,3434380080,9410,9410,9410,9410,320
20230801,133400,3431368880,9420,9420,9420,9420,21
20230801,133300,3431171060,9420,9420,9420,9420,581
20230801,133200,3425698040,9420,9410,9420,9410,504
20230801,133100,3420952360,9410,9420,9420,9410,886
20230801,133000,3412614740,9420,9410,9420,9410,235
20230801,132900,3410401640,9410,9420,9420,9410,1856
20230801,132800,3392935470,9410,9410,9420,9410,775
20230801,132700,3385642560,9420,9420,9430,9410,967
20230801,132600,3376542170,9420,9430,9430,9420,144
20230801,132500,3375185590,9430,9430,9430,9420,1600
20230801,132400,3360098590,9420,9430,9430,9410,8271
20230801,132300,3282157230,9430,9440,9440,9430,1634
20230801,132200,3266733270,9450,9440,9450,9440,8
20230801,132100,3266657740,9460,9460,9460,9450,226
20230801,132000,3264519880,9460,9460,9460,9450,581
20230801,131900,3259028370,9460,9460,9460,9460,30
20230801,131800,3258744570,9460,9460,9460,9460,60
20230801,131700,3258176970,9470,9470,9470,9470,707
20230801,131600,3251481680,9470,9460,9470,9450,256
20230801,131500,3249060270,9460,9460,9460,9460,302
20230801,131400,3246203350,9460,9450,9460,9450,60
20230801,131300,3245635850,9450,9450,9450,9450,100
20230801,131200,3244690850,9460,9450,9460,9450,11
20230801,131100,3244586890,9450,9450,9450,9450,75
20230801,131000,3243878140,9440,9450,9450,9440,790
20230801,130900,3236419240,9460,9460,9460,9460,85
20230801,130800,3235615140,9460,9460,9460,9460,20
20230801,130700,3235425940,9470,9470,9470,9470,105
20230801,130600,3234431590,9470,9450,9470,9440,1523
20230801,130500,3220041420,9450,9470,9470,9450,127
20230801,130400,3218841170,9470,9450,9470,9450,205
20230801,130300,3216903820,9450,9450,9450,9450,0
20230801,130200,3216903820,9450,9450,9460,9450,736
20230801,130100,3209946990,9450,9460,9460,9450,1747
20230801,130000,3193436030,9460,9470,9470,9460,1004
20230801,125900,3183935150,9460,9460,9460,9460,100
20230801,125800,3182989150,9460,9460,9470,9460,132
20230801,125700,3181740400,9460,9460,9470,9460,918
20230801,125600,3173055920,9470,9470,9470,9470,0
20230801,125500,3173055920,9470,9470,9470,9470,1405
20230801,125400,3159750570,9480,9470,9480,9470,571
20230801,125300,3154338000,9470,9480,9480,9470,110
20230801,125200,3153296200,9480,9490,9490,9480,411
20230801,125100,3149399910,9490,9480,9490,9480,807
20230801,125000,3141749540,9480,9470,9480,9470,96
20230801,124900,3140839760,9480,9480,9480,9480,1
20230801,124800,3140830280,9470,9470,9470,9470,65
20230801,124700,3140214730,9470,9470,9470,9470,460
20230801,124600,3135858530,9470,9470,9470,9470,553
20230801,124500,3130621620,9470,9470,9470,9470,108
20230801,124400,3129598860,9470,9460,9470,9460,77
20230801,124300,3128870230,9470,9470,9470,9470,348
20230801,124200,3125574670,9470,9470,9470,9460,607
20230801,124100,3119827650,9470,9460,9470,9460,37
20230801,124000,3119477280,9470,9470,9470,9460,152
20230801,123900,3118037860,9480,9480,9480,9470,357
20230801,123800,3114655180,9480,9480,9480,9470,692
20230801,123700,3108101900,9470,9480,9480,9470,113
20230801,123600,3107030760,9480,9480,9480,9480,1428
20230801,123500,3093493320,9480,9460,9480,9460,1263
20230801,123400,3081541560,9450,9450,9460,9450,1482
20230801,123300,3067536360,9460,9450,9460,9450,152
20230801,123200,3066099950,9460,9460,9460,9450,61
20230801,123100,3065522990,9460,9450,9460,9450,1378
20230801,123000,3052499840,9450,9440,9450,9440,1250
20230801,122900,3040688340,9440,9440,9440,9440,303
20230801,122800,3037828020,9440,9440,9440,9430,1319
20230801,122700,3025376710,9440,9440,9440,9440,3
20230801,122600,3025348390,9440,9440,9440,9440,732
20230801,122500,3018438310,9440,9440,9440,9430,458
20230801,122400,3014118290,9430,9430,9430,9430,251
20230801,122300,3011751360,9430,9430,9430,9430,1234
20230801,122200,3000114740,9430,9430,9430,9420,121
20230801,122100,2998974710,9430,9430,9430,9430,10
20230801,122000,2998880410,9430,9430,9430,9430,160
20230801,121900,2997371610,9430,9430,9430,9430,0
20230801,121800,2997371610,9430,9440,9440,9430,110
20230801,121700,2996334210,9440,9440,9440,9440,11
20230801,121600,2996230370,9430,9440,9440,9430,405
20230801,121500,2992410170,9430,9440,9440,9430,601
20230801,121400,2986742640,9440,9440,9440,9440,1824
20230801,121300,2969524080,9440,9440,9440,9430,166
20230801,121200,2967958540,9440,9440,9440,9440,53
20230801,121100,2967458220,9440,9440,9440,9430,616
20230801,121000,2961644680,9440,9440,9440,9440,610
20230801,120900,2955886280,9440,9440,9440,9440,222
20230801,120800,2953790600,9420,9430,9430,9420,251
20230801,120700,2951424310,9430,9430,9430,9430,100
20230801,120600,2950481310,9420,9420,9430,9420,278
20230801,120500,2947861820,9430,9430,9430,9420,129
20230801,120400,2946645910,9430,9430,9430,9420,430
20230801,120300,2942594010,9430,9430,9430,9420,730
20230801,120200,2935712380,9430,9420,9430,9420,670
20230801,120100,2929398970,9420,9420,9420,9420,166
20230801,120000,2927835250,9410,9420,9420,9410,333
20230801,115900,2924698620,9420,9420,9420,9420,11
20230801,115800,2924595000,9420,9430,9430,9410,2134
20230801,115700,2904503050,9430,9430,9430,9430,276
20230801,115600,2901900370,9430,9420,9430,9420,144
20230801,115500,2900543340,9430,9430,9430,9430,175
20230801,115400,2898893090,9430,9430,9430,9430,395
20230801,115300,2895168240,9420,9420,9420,9420,908
20230801,115200,2886614880,9420,9420,9420,9420,274
20230801,115100,2884033800,9420,9420,9420,9420,426
20230801,115000,2880020880,9420,9410,9420,9410,34
20230801,114900,2879700900,9410,9420,9420,9410,1037
20230801,114800,2869942510,9420,9420,9420,9420,534
20230801,114700,2864912230,9420,9430,9430,9420,787
20230801,114600,2857492030,9430,9430,9430,9430,229
20230801,114500,2855332560,9430,9420,9430,9420,61
20230801,114400,2854757580,9410,9420,9420,9410,128
20230801,114300,2853552120,9420,9420,9420,9420,61
20230801,114200,2852977500,9420,9440,9440,9420,223
20230801,114100,2850876380,9440,9430,9440,9420,268
20230801,114000,2848351020,9440,9430,9440,9430,281
20230801,113900,2845701170,9430,9430,9430,9430,9
20230801,113800,2845616300,9420,9420,9420,9420,110
20230801,113700,2844580100,9420,9420,9420,9420,569
20230801,113600,2839220120,9420,9430,9430,9420,184
20230801,113500,2837486590,9430,9420,9430,9420,376
20230801,113400,2833944220,9420,9420,9420,9420,0
20230801,113300,2833944220,9420,9430,9430,9420,80
20230801,113200,2833190610,9410,9430,9430,9410,856
20230801,113100,2825131880,9420,9420,9430,9420,299
20230801,113000,2822315250,9420,9430,9430,9420,72
20230801,112900,2821636990,9420,9420,9430,9410,756
20230801,112800,2814514510,9420,9420,9430,9420,372
20230801,112700,2811010110,9420,9430,9430,9420,16
20230801,112600,2810859330,9410,9430,9430,9410,81
20230801,112500,2810095790,9420,9420,9430,9410,2513
20230801,112400,2786435260,9420,9420,9420,9410,54
20230801,112300,2785926630,9420,9420,9420,9420,58
20230801,112200,2785380270,9410,9410,9410,9410,120
20230801,112100,2784251070,9410,9410,9420,9410,878
20230801,112000,2775987990,9410,9410,9410,9410,0
20230801,111900,2775987990,9410,9420,9420,9410,1500
20230801,111800,2761858330,9420,9420,9430,9420,592
20230801,111700,2756281380,9430,9420,9430,9420,320
20230801,111600,2753266970,9420,9420,9420,9420,2888
20230801,111500,2726062010,9410,9420,9420,9410,430
20230801,111400,2722014330,9420,9410,9420,9410,1331
20230801,111300,2709489560,9410,9410,9410,9400,3398
20230801,111200,2677514400,9410,9410,9410,9410,284
20230801,111100,2674841960,9410,9410,9410,9400,211
20230801,111000,2672856540,9410,9400,9410,9400,3138
20230801,110900,2643358340,9400,9410,9410,9400,1690
20230801,110800,2627470990,9410,9400,9410,9400,879
20230801,110700,2619203390,9400,9410,9410,9400,1032
20230801,110600,2609502320,9410,9410,9410,9400,123
20230801,110500,2608345890,9410,9420,9420,9410,1567
20230801,110400,2593598700,9420,9410,9420,9410,1761
20230801,110300,2577027680,9410,9410,9410,9400,361
20230801,110200,2573631710,9400,9410,9410,9400,1648
20230801,110100,2558131400,9410,9400,9410,9390,4696
20230801,110000,2514012650,9400,9400,9400,9400,90
20230801,105900,2513166650,9400,9400,9410,9400,4156
20230801,105800,2474100180,9410,9410,9410,9400,463
20230801,105700,2469743730,9410,9410,9410,9410,206
20230801,105600,2467805270,9400,9410,9410,9400,1007
20230801,105500,2458329530,9410,9410,9420,9400,1662
20230801,105400,2442694330,9410,9410,9410,9400,181
20230801,105300,2440992120,9410,9410,9410,9400,926
20230801,105200,2432282660,9410,9410,9410,9410,354
20230801,105100,2428951520,9400,9410,9410,9400,2155
20230801,105000,2408677010,9410,9410,9410,9410,1091
20230801,104900,2398410700,9410,9420,9430,9410,2203
20230801,104800,2377662370,9420,9410,9420,9410,416
20230801,104700,2373744880,9410,9410,9410,9410,103
20230801,104600,2372775650,9410,9410,9410,9400,354
20230801,104500,2369445110,9410,9410,9410,9400,1565
20230801,104400,2354719240,9400,9420,9420,9400,9684
20230801,104300,2263639200,9420,9420,9420,9420,1776
20230801,104200,2246909280,9420,9410,9420,9410,1160
20230801,104100,2235993660,9410,9410,9410,9410,1550
20230801,104000,2221408160,9420,9420,9420,9410,157
20230801,103900,2219929350,9420,9410,9420,9410,223
20230801,103800,2217829890,9420,9420,9420,9410,1147
20230801,103700,2207036370,9420,9410,9420,9410,1434
20230801,103600,2193541910,9420,9430,9430,9420,3982
20230801,103500,2156014890,9430,9440,9440,9430,1182
20230801,103400,2144861530,9440,9450,9450,9440,2760
20230801,103300,2118806930,9450,9440,9450,9440,1622
20230801,103200,2103489880,9440,9440,9450,9440,145
20230801,103100,2102121040,9440,9450,9450,9440,334
20230801,103000,2098965940,9440,9430,9440,9430,3396
20230801,102900,2066929230,9440,9430,9440,9430,642
20230801,102800,2060872710,9430,9430,9440,9430,402
20230801,102700,2057081510,9430,9430,9440,9430,3120
20230801,102600,2027659850,9430,9430,9430,9420,265
20230801,102500,2025161300,9430,9420,9430,9420,1244
20230801,102400,2013442680,9420,9410,9420,9410,158
20230801,102300,2011954400,9420,9410,9420,9410,259
20230801,102200,2009516400,9410,9410,9420,9410,354
20230801,102100,2006182440,9420,9420,9420,9410,169
20230801,102000,2004590560,9420,9410,9420,9410,740
20230801,101900,1997627040,9410,9410,9410,9400,841
20230801,101800,1989718970,9400,9400,9400,9400,1364
20230801,101700,1976897370,9400,9420,9420,9400,2052
20230801,101600,1957591930,9410,9420,9420,9410,652
20230801,101500,1951456370,9420,9420,9430,9420,959
20230801,101400,1942422440,9420,9410,9420,9410,1573
20230801,101300,1927610780,9410,9420,9420,9410,1274
20230801,101200,1915609850,9420,9420,9420,9410,325
20230801,101100,1912551110,9420,9420,9420,9410,1003
20230801,101000,1903109850,9420,9430,9430,9420,253
20230801,100900,1900725060,9430,9430,9430,9430,341
20230801,100800,1897509430,9430,9400,9430,9400,1995
20230801,100700,1878731790,9400,9410,9410,9400,2656
20230801,100600,1853742830,9410,9410,9420,9400,2076
20230801,100500,1834207590,9410,9400,9410,9390,1870
20230801,100400,1816631240,9400,9410,9410,9380,4140
20230801,100300,1777745990,9410,9410,9420,9400,8800
20230801,100200,1694988720,9400,9410,9410,9400,2621
20230801,100100,1670345810,9400,9400,9410,9400,2234
20230801,100000,1649344890,9410,9430,9430,9410,7804
20230801,095900,1575883760,9440,9430,9440,9420,686
20230801,095800,1569416190,9430,9420,9430,9420,1394
20230801,095700,1556280570,9420,9430,9430,9410,6195
20230801,095600,1497920920,9440,9470,9470,9440,5459
20230801,095500,1446342240,9460,9480,9480,9460,2629
20230801,095400,1421453330,9480,9510,9510,9470,8624
20230801,095300,1339554790,9500,9520,9520,9500,3864
20230801,095200,1302819630,9520,9520,9520,9510,483
20230801,095100,1298222920,9510,9510,9520,9510,2165
20230801,095000,1277620330,9510,9510,9520,9500,6553
20230801,094900,1215340320,9510,9520,9520,9510,4811
20230801,094800,1169586560,9510,9520,9530,9510,4810
20230801,094700,1123794950,9520,9550,9550,9520,5892
20230801,094600,1067637560,9550,9550,9560,9550,561
20230801,094500,1062278910,9560,9540,9560,9540,1837
20230801,094400,1044737800,9540,9540,9550,9540,2341
20230801,094300,1022394050,9540,9550,9550,9530,1559
20230801,094200,1007530510,9550,9550,9560,9540,2262
20230801,094100,985946970,9550,9550,9550,9540,301
20230801,094000,983074420,9550,9550,9550,9540,1371
20230801,093900,969986570,9540,9550,9550,9540,766
20230801,093800,962677620,9540,9550,9550,9540,1702
20230801,093700,946424520,9550,9560,9560,9540,6716
20230801,093600,882289710,9560,9560,9560,9550,2960
20230801,093500,853992230,9560,9570,9570,9560,1337
20230801,093400,841209210,9560,9570,9570,9560,2198
20230801,093300,820193910,9570,9570,9570,9570,316
20230801,093200,817169790,9560,9570,9570,9560,1086
20230801,093100,806782860,9570,9570,9570,9560,2256
20230801,093000,785204970,9580,9570,9590,9550,2369
20230801,092900,762554590,9570,9610,9610,9570,857
20230801,092800,754346700,9580,9570,9580,9570,1988
20230801,092700,735317820,9570,9600,9600,9560,5457
20230801,092600,683044010,9590,9620,9620,9590,1757
20230801,092500,666175150,9620,9620,9620,9610,578
20230801,092400,660614920,9630,9630,9630,9620,844
20230801,092300,652492770,9630,9630,9630,9630,948
20230801,092200,643363530,9630,9600,9630,9600,810
20230801,092100,635580040,9590,9580,9590,9580,586
20230801,092000,629961800,9580,9570,9590,9570,444
20230801,091900,625707840,9560,9560,9570,9560,3332
20230801,091800,593840130,9560,9560,9560,9540,2502
20230801,091700,569947110,9570,9560,9570,9550,2327
20230801,091600,547700380,9560,9550,9570,9550,1448
20230801,091500,533856780,9550,9610,9610,9550,4163
20230801,091400,494013270,9600,9630,9630,9600,4692
20230801,091300,448940430,9620,9630,9630,9610,3051
20230801,091200,419598460,9630,9650,9650,9620,1651
20230801,091100,403686440,9650,9650,9660,9650,1678
20230801,091000,387486080,9660,9630,9660,9630,1163
20230801,090900,376267170,9630,9620,9630,9620,2920
20230801,090800,348155460,9620,9630,9630,9620,2163
20230801,090700,327340640,9630,9560,9630,9560,7032
20230801,090600,259813280,9570,9560,9570,9520,8825
20230801,090500,175524060,9560,9600,9600,9560,3123
20230801,090400,145588700,9600,9630,9630,9590,2482
20230801,090300,121745830,9600,9610,9640,9600,2495
20230801,090200,97778530,9600,9620,9620,9600,4957
20230801,090100,50161910,9620,9650,9650,9620,1385
20230801,090000,36803850,9650,9650,9650,9630,3279