stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203500,5293629765,6130,6130,6130,6130,14260
20230801,203400,5293629765,6130,6130,6130,6130,0
20230801,203300,5293629765,6130,6130,6130,6130,0
20230801,203200,5293629765,6130,6130,6130,6130,0
20230801,203100,5293629765,6130,6130,6130,6130,0
20230801,203000,5293629765,6130,6130,6130,6130,0
20230801,202900,5293629765,6130,6130,6130,6130,0
20230801,202800,5293629765,6130,6130,6130,6130,0
20230801,202700,5293629765,6130,6130,6130,6130,0
20230801,202600,5293629765,6130,6130,6130,6130,0
20230801,202500,5293629765,6130,6130,6130,6130,0
20230801,202400,5293629765,6130,6130,6130,6130,0
20230801,202300,5293629765,6130,6130,6130,6130,0
20230801,202200,5293629765,6130,6130,6130,6130,0
20230801,202100,5293629765,6130,6130,6130,6130,0
20230801,202000,5293629765,6130,6130,6130,6130,0
20230801,201900,5293629765,6130,6130,6130,6130,0
20230801,201800,5293629765,6130,6130,6130,6130,0
20230801,201700,5293629765,6130,6130,6130,6130,0
20230801,201600,5293629765,6130,6130,6130,6130,0
20230801,201500,5293629765,6130,6130,6130,6130,0
20230801,201400,5293629765,6130,6130,6130,6130,0
20230801,201300,5293629765,6130,6130,6130,6130,0
20230801,201200,5293629765,6130,6130,6130,6130,0
20230801,201100,5293629765,6130,6130,6130,6130,0
20230801,201000,5293629765,6130,6130,6130,6130,0
20230801,200900,5293629765,6130,6130,6130,6130,0
20230801,200800,5293629765,6130,6130,6130,6130,0
20230801,200700,5293629765,6130,6130,6130,6130,0
20230801,200600,5293629765,6130,6130,6130,6130,0
20230801,200500,5293629765,6130,6130,6130,6130,14260
20230801,200400,5293629765,6130,6130,6130,6130,0
20230801,200300,5293629765,6130,6130,6130,6130,0
20230801,200200,5293629765,6130,6130,6130,6130,0
20230801,200100,5293629765,6130,6130,6130,6130,0
20230801,200000,5293629765,6130,6130,6130,6130,0
20230801,195900,5293629765,6130,6130,6130,6130,0
20230801,195800,5293629765,6130,6130,6130,6130,0
20230801,195700,5293629765,6130,6130,6130,6130,0
20230801,195600,5293629765,6130,6130,6130,6130,0
20230801,195500,5293629765,6130,6130,6130,6130,0
20230801,195400,5293629765,6130,6130,6130,6130,0
20230801,195300,5293629765,6130,6130,6130,6130,0
20230801,195200,5293629765,6130,6130,6130,6130,0
20230801,195100,5293629765,6130,6130,6130,6130,0
20230801,195000,5293629765,6130,6130,6130,6130,0
20230801,194900,5293629765,6130,6130,6130,6130,0
20230801,194800,5293629765,6130,6130,6130,6130,0
20230801,194700,5293629765,6130,6130,6130,6130,0
20230801,194600,5293629765,6130,6130,6130,6130,0
20230801,194500,5293629765,6130,6130,6130,6130,0
20230801,194400,5293629765,6130,6130,6130,6130,0
20230801,194300,5293629765,6130,6130,6130,6130,0
20230801,194200,5293629765,6130,6130,6130,6130,0
20230801,194100,5293629765,6130,6130,6130,6130,0
20230801,194000,5293629765,6130,6130,6130,6130,0
20230801,193900,5293629765,6130,6130,6130,6130,0
20230801,193800,5293629765,6130,6130,6130,6130,0
20230801,193700,5293629765,6130,6130,6130,6130,0
20230801,193600,5293629765,6130,6130,6130,6130,0
20230801,193500,5293629765,6130,6130,6130,6130,14260
20230801,193400,5293629765,6130,6130,6130,6130,0
20230801,193300,5293629765,6130,6130,6130,6130,0
20230801,193200,5293629765,6130,6130,6130,6130,0
20230801,193100,5293629765,6130,6130,6130,6130,0
20230801,193000,5293629765,6130,6130,6130,6130,0
20230801,192900,5293629765,6130,6130,6130,6130,0
20230801,192800,5293629765,6130,6130,6130,6130,0
20230801,192700,5293629765,6130,6130,6130,6130,0
20230801,192600,5293629765,6130,6130,6130,6130,0
20230801,192500,5293629765,6130,6130,6130,6130,0
20230801,192400,5293629765,6130,6130,6130,6130,0
20230801,192300,5293629765,6130,6130,6130,6130,0
20230801,192200,5293629765,6130,6130,6130,6130,0
20230801,192100,5293629765,6130,6130,6130,6130,0
20230801,192000,5293629765,6130,6130,6130,6130,0
20230801,191900,5293629765,6130,6130,6130,6130,0
20230801,191800,5293629765,6130,6130,6130,6130,0
20230801,191700,5293629765,6130,6130,6130,6130,0
20230801,191600,5293629765,6130,6130,6130,6130,0
20230801,191500,5293629765,6130,6130,6130,6130,0
20230801,191400,5293629765,6130,6130,6130,6130,0
20230801,191300,5293629765,6130,6130,6130,6130,0
20230801,191200,5293629765,6130,6130,6130,6130,0
20230801,191100,5293629765,6130,6130,6130,6130,0
20230801,191000,5293629765,6130,6130,6130,6130,0
20230801,190900,5293629765,6130,6130,6130,6130,0
20230801,190800,5293629765,6130,6130,6130,6130,0
20230801,190700,5293629765,6130,6130,6130,6130,0
20230801,190600,5293629765,6130,6130,6130,6130,0
20230801,190500,5293629765,6130,6130,6130,6130,14260
20230801,190400,5293629765,6130,6130,6130,6130,0
20230801,190300,5293629765,6130,6130,6130,6130,0
20230801,190200,5293629765,6130,6130,6130,6130,0
20230801,190100,5293629765,6130,6130,6130,6130,0
20230801,190000,5293629765,6130,6130,6130,6130,0
20230801,185900,5293629765,6130,6130,6130,6130,0
20230801,185800,5293629765,6130,6130,6130,6130,0
20230801,185700,5293629765,6130,6130,6130,6130,0
20230801,185600,5293629765,6130,6130,6130,6130,0
20230801,185500,5293629765,6130,6130,6130,6130,0
20230801,185400,5293629765,6130,6130,6130,6130,0
20230801,185300,5293629765,6130,6130,6130,6130,0
20230801,185200,5293629765,6130,6130,6130,6130,0
20230801,185100,5293629765,6130,6130,6130,6130,0
20230801,185000,5293629765,6130,6130,6130,6130,0
20230801,184900,5293629765,6130,6130,6130,6130,0
20230801,184800,5293629765,6130,6130,6130,6130,0
20230801,184700,5293629765,6130,6130,6130,6130,0
20230801,184600,5293629765,6130,6130,6130,6130,0
20230801,184500,5293629765,6130,6130,6130,6130,0
20230801,184400,5293629765,6130,6130,6130,6130,0
20230801,184300,5293629765,6130,6130,6130,6130,0
20230801,184200,5293629765,6130,6130,6130,6130,0
20230801,184100,5293629765,6130,6130,6130,6130,0
20230801,184000,5293629765,6130,6130,6130,6130,0
20230801,183900,5293629765,6130,6130,6130,6130,0
20230801,183800,5293629765,6130,6130,6130,6130,0
20230801,183700,5293629765,6130,6130,6130,6130,0
20230801,183600,5293629765,6130,6130,6130,6130,0
20230801,183500,5293629765,6130,6130,6130,6130,14260
20230801,183400,5293629765,6130,6130,6130,6130,0
20230801,183300,5293629765,6130,6130,6130,6130,0
20230801,183200,5293629765,6130,6130,6130,6130,0
20230801,183100,5293629765,6130,6130,6130,6130,0
20230801,183000,5293629765,6130,6130,6130,6130,0
20230801,182900,5293629765,6130,6130,6130,6130,0
20230801,182800,5293629765,6130,6130,6130,6130,0
20230801,182700,5293629765,6130,6130,6130,6130,0
20230801,182600,5293629765,6130,6130,6130,6130,0
20230801,182500,5293629765,6130,6130,6130,6130,0
20230801,182400,5293629765,6130,6130,6130,6130,0
20230801,182300,5293629765,6130,6130,6130,6130,0
20230801,182200,5293629765,6130,6130,6130,6130,0
20230801,182100,5293629765,6130,6130,6130,6130,0
20230801,182000,5293629765,6130,6130,6130,6130,0
20230801,181900,5293629765,6130,6130,6130,6130,0
20230801,181800,5293629765,6130,6130,6130,6130,0
20230801,181700,5293629765,6130,6130,6130,6130,0
20230801,181600,5293629765,6130,6130,6130,6130,0
20230801,181500,5293629765,6130,6130,6130,6130,0
20230801,181400,5293629765,6130,6130,6130,6130,0
20230801,181300,5293629765,6130,6130,6130,6130,0
20230801,181200,5293629765,6130,6130,6130,6130,0
20230801,181100,5293629765,6130,6130,6130,6130,0
20230801,181000,5293629765,6130,6130,6130,6130,0
20230801,180900,5293629765,6130,6130,6130,6130,0
20230801,180800,5293629765,6130,6130,6130,6130,0
20230801,180700,5293629765,6130,6130,6130,6130,0
20230801,180600,5293629765,6130,6130,6130,6130,0
20230801,180500,5293629765,6130,6130,6130,6130,14260
20230801,180400,5293629765,6130,6130,6130,6130,0
20230801,180300,5293629765,6130,6130,6130,6130,0
20230801,180200,5293629765,6130,6130,6130,6130,0
20230801,180100,5293629765,6130,6130,6130,6130,0
20230801,180000,5293629765,6130,6130,6130,6130,0
20230801,175900,5293629765,6130,6130,6130,6130,0
20230801,175800,5293629765,6130,6130,6130,6130,0
20230801,175700,5293629765,6130,6130,6130,6130,0
20230801,175600,5293629765,6130,6130,6130,6130,0
20230801,175500,5293629765,6130,6130,6130,6130,0
20230801,175400,5293629765,6130,6130,6130,6130,0
20230801,175300,5293629765,6130,6130,6130,6130,0
20230801,175200,5293629765,6130,6130,6130,6130,0
20230801,175100,5293629765,6130,6130,6130,6130,0
20230801,175000,5293629765,6130,6130,6130,6130,0
20230801,174900,5293629765,6130,6130,6130,6130,0
20230801,174800,5293629765,6130,6130,6130,6130,0
20230801,174700,5293629765,6130,6130,6130,6130,0
20230801,174600,5293629765,6130,6130,6130,6130,0
20230801,174500,5293629765,6130,6130,6130,6130,0
20230801,174400,5293629765,6130,6130,6130,6130,0
20230801,174300,5293629765,6130,6130,6130,6130,0
20230801,174200,5293629765,6130,6130,6130,6130,0
20230801,174100,5293629765,6130,6130,6130,6130,0
20230801,174000,5293629765,6130,6130,6130,6130,0
20230801,173900,5293629765,6130,6130,6130,6130,0
20230801,173800,5293629765,6130,6130,6130,6130,0
20230801,173700,5293629765,6130,6130,6130,6130,0
20230801,173600,5293629765,6130,6130,6130,6130,0
20230801,173500,5293629765,6130,6130,6130,6130,14260
20230801,173400,5293629765,6130,6130,6130,6130,0
20230801,173300,5293629765,6130,6130,6130,6130,0
20230801,173200,5293629765,6130,6130,6130,6130,0
20230801,173100,5293629765,6130,6130,6130,6130,0
20230801,173000,5293629765,6130,6130,6130,6130,0
20230801,172900,5293629765,6130,6130,6130,6130,0
20230801,172800,5293629765,6130,6130,6130,6130,0
20230801,172700,5293629765,6130,6130,6130,6130,0
20230801,172600,5293629765,6130,6130,6130,6130,0
20230801,172500,5293629765,6130,6130,6130,6130,0
20230801,172400,5293629765,6130,6130,6130,6130,0
20230801,172300,5293629765,6130,6130,6130,6130,0
20230801,172200,5293629765,6130,6130,6130,6130,0
20230801,172100,5293629765,6130,6130,6130,6130,0
20230801,172000,5293629765,6130,6130,6130,6130,0
20230801,171900,5293629765,6130,6130,6130,6130,0
20230801,171800,5293629765,6130,6130,6130,6130,0
20230801,171700,5293629765,6130,6130,6130,6130,0
20230801,171600,5293629765,6130,6130,6130,6130,0
20230801,171500,5293629765,6130,6130,6130,6130,0
20230801,171400,5293629765,6130,6130,6130,6130,0
20230801,171300,5293629765,6130,6130,6130,6130,0
20230801,171200,5293629765,6130,6130,6130,6130,0
20230801,171100,5293629765,6130,6130,6130,6130,0
20230801,171000,5293629765,6130,6130,6130,6130,0
20230801,170900,5293629765,6130,6130,6130,6130,0
20230801,170800,5293629765,6130,6130,6130,6130,0
20230801,170700,5293629765,6130,6130,6130,6130,0
20230801,170600,5293629765,6130,6130,6130,6130,0
20230801,170500,5293629765,6130,6130,6130,6130,14260
20230801,170400,5293629765,6130,6130,6130,6130,0
20230801,170300,5293629765,6130,6130,6130,6130,0
20230801,170200,5293629765,6130,6130,6130,6130,0
20230801,170100,5293629765,6130,6130,6130,6130,0
20230801,170000,5293629765,6130,6130,6130,6130,0
20230801,165900,5293629765,6130,6130,6130,6130,0
20230801,165800,5293629765,6130,6130,6130,6130,0
20230801,165700,5293629765,6130,6130,6130,6130,0
20230801,165600,5293629765,6130,6130,6130,6130,0
20230801,165500,5293629765,6130,6130,6130,6130,0
20230801,165400,5293629765,6130,6130,6130,6130,0
20230801,165300,5293629765,6130,6130,6130,6130,0
20230801,165200,5293629765,6130,6130,6130,6130,0
20230801,165100,5293629765,6130,6130,6130,6130,0
20230801,165000,5293629765,6130,6130,6130,6130,0
20230801,164900,5293629765,6130,6130,6130,6130,0
20230801,164800,5293629765,6130,6130,6130,6130,0
20230801,164700,5293629765,6130,6130,6130,6130,0
20230801,164600,5293629765,6130,6130,6130,6130,0
20230801,164500,5293629765,6130,6130,6130,6130,0
20230801,164400,5293629765,6130,6130,6130,6130,0
20230801,164300,5293629765,6130,6130,6130,6130,0
20230801,164200,5293629765,6130,6130,6130,6130,0
20230801,164100,5293629765,6130,6130,6130,6130,0
20230801,164000,5293629765,6130,6130,6130,6130,0
20230801,163900,5293629765,6130,6130,6130,6130,0
20230801,163800,5293629765,6130,6130,6130,6130,0
20230801,163700,5293629765,6130,6130,6130,6130,0
20230801,163600,5293629765,6130,6130,6130,6130,0
20230801,163500,5293629765,6130,6130,6130,6130,14260
20230801,163400,5293629765,6130,6130,6130,6130,0
20230801,163300,5293629765,6130,6130,6130,6130,0
20230801,163200,5293629765,6130,6130,6130,6130,0
20230801,163100,5293629765,6130,6130,6130,6130,0
20230801,163000,5293629765,6130,6130,6130,6130,0
20230801,162900,5293629765,6130,6130,6130,6130,0
20230801,162800,5293629765,6130,6130,6130,6130,0
20230801,162700,5293629765,6130,6130,6130,6130,0
20230801,162600,5293629765,6130,6130,6130,6130,0
20230801,162500,5293629765,6130,6130,6130,6130,0
20230801,162400,5293629765,6130,6130,6130,6130,0
20230801,162300,5293629765,6130,6130,6130,6130,0
20230801,162200,5293629765,6130,6130,6130,6130,0
20230801,162100,5293629765,6130,6130,6130,6130,0
20230801,162000,5293629765,6130,6130,6130,6130,0
20230801,161900,5293629765,6130,6130,6130,6130,0
20230801,161800,5293629765,6130,6130,6130,6130,0
20230801,161700,5293629765,6130,6130,6130,6130,0
20230801,161600,5293629765,6130,6130,6130,6130,0
20230801,161500,5293629765,6130,6130,6130,6130,0
20230801,161400,5293629765,6130,6130,6130,6130,0
20230801,161300,5293629765,6130,6130,6130,6130,0
20230801,161200,5293629765,6130,6130,6130,6130,0
20230801,161100,5293629765,6130,6130,6130,6130,0
20230801,161000,5293629765,6130,6130,6130,6130,0
20230801,160900,5293629765,6130,6130,6130,6130,0
20230801,160800,5293629765,6130,6130,6130,6130,0
20230801,160700,5293629765,6130,6130,6130,6130,0
20230801,160600,5293629765,6130,6130,6130,6130,0
20230801,160500,5293629765,6130,6130,6130,6130,14260
20230801,160400,5293629765,6130,6130,6130,6130,0
20230801,160300,5293629765,6130,6130,6130,6130,0
20230801,160200,5293629765,6130,6130,6130,6130,0
20230801,160100,5293629765,6130,6130,6130,6130,0
20230801,160000,5293629765,6130,6130,6130,6130,0
20230801,155900,5293629765,6130,6130,6130,6130,0
20230801,155800,5293629765,6130,6130,6130,6130,0
20230801,155700,5293629765,6130,6130,6130,6130,0
20230801,155600,5293629765,6130,6130,6130,6130,0
20230801,155500,5293629765,6130,6130,6130,6130,0
20230801,155400,5293629765,6130,6130,6130,6130,0
20230801,155300,5293629765,6130,6130,6130,6130,0
20230801,155200,5293629765,6130,6130,6130,6130,0
20230801,155100,5293629765,6130,6130,6130,6130,0
20230801,155000,5293629765,6130,6130,6130,6130,0
20230801,154900,5293629765,6130,6130,6130,6130,0
20230801,154800,5293629765,6130,6130,6130,6130,0
20230801,154700,5293629765,6130,6130,6130,6130,0
20230801,154600,5293629765,6130,6130,6130,6130,0
20230801,154500,5293629765,6130,6130,6130,6130,0
20230801,154400,5293629765,6130,6130,6130,6130,0
20230801,154300,5293629765,6130,6130,6130,6130,0
20230801,154200,5293629765,6130,6130,6130,6130,0
20230801,154100,5293629765,6130,6130,6130,6130,0
20230801,154000,5293629765,6130,6130,6130,6130,0
20230801,153900,5293629765,6130,6130,6130,6130,0
20230801,153800,5293629765,6130,6130,6130,6130,0
20230801,153700,5293629765,6130,6130,6130,6130,0
20230801,153600,5293629765,6130,6130,6130,6130,0
20230801,153500,5293629765,6130,6130,6130,6130,14260
20230801,153400,5293629765,6130,6130,6130,6130,0
20230801,153300,5293629765,6130,6130,6130,6130,0
20230801,153200,5293629765,6130,6130,6130,6130,0
20230801,153100,5293629765,6130,6130,6130,6130,0
20230801,153000,5293629765,6130,6130,6130,6130,14260
20230801,152900,5206215965,6130,6130,6130,6130,0
20230801,152800,5206215965,6130,6130,6130,6130,0
20230801,152700,5206215965,6130,6130,6130,6130,0
20230801,152600,5206215965,6130,6130,6130,6130,0
20230801,152500,5206215965,6130,6130,6130,6130,0
20230801,152400,5206215965,6130,6130,6130,6130,0
20230801,152300,5206215965,6130,6130,6130,6130,0
20230801,152200,5206215965,6130,6130,6130,6130,0
20230801,152100,5206215965,6130,6130,6130,6130,0
20230801,152000,5206215965,6130,6130,6130,6130,0
20230801,151900,5206215965,6130,6110,6130,6110,2196
20230801,151800,5192755825,6130,6130,6130,6100,3007
20230801,151700,5174379355,6120,6100,6120,6100,2421
20230801,151600,5159599555,6110,6110,6130,6100,1291
20230801,151500,5151700305,6100,6080,6100,6060,12558
20230801,151400,5075145455,6060,6060,6090,6060,2516
20230801,151300,5059880605,6060,6030,6060,6030,1134
20230801,151200,5053042205,6030,6030,6030,6030,1048
20230801,151100,5046722765,6070,6000,6070,6000,320
20230801,151000,5044785115,5990,6070,6070,5990,580
20230801,150900,5041292215,6070,6030,6070,6020,1504
20230801,150800,5032188605,6040,6030,6040,6000,2260
20230801,150700,5018600765,6040,6030,6040,6020,576
20230801,150600,5015127595,6040,6030,6040,6020,1084
20230801,150500,5008600505,6030,6050,6050,6030,1331
20230801,150400,5000558055,6050,6050,6060,6050,436
20230801,150300,4997918385,6050,6080,6080,6040,2583
20230801,150200,4982227475,6070,6040,6070,6040,2358
20230801,150100,4967938705,6040,6010,6050,6010,203
20230801,150000,4966717145,6050,6050,6060,6050,735
20230801,145900,4962270335,6070,6000,6070,6000,1851
20230801,145800,4951159325,6000,5960,6020,5960,1252
20230801,145700,4943636325,5960,6010,6010,5900,3076
20230801,145600,4925321485,6010,6050,6090,6010,4800
20230801,145500,4896371395,6050,6110,6120,6050,7856
20230801,145400,4848458755,6120,6130,6140,6110,853
20230801,145300,4843234985,6140,6130,6150,6120,1228
20230801,145200,4835707525,6130,6130,6130,6120,615
20230801,145100,4831939235,6130,6120,6190,6120,2180
20230801,145000,4818507935,6120,6110,6120,6100,377
20230801,144900,4816202635,6100,6110,6110,6100,3971
20230801,144800,4791977835,6110,6110,6110,6100,686
20230801,144700,4787786825,6110,6120,6120,6110,1340
20230801,144600,4779590535,6120,6090,6120,6090,4015
20230801,144500,4755083005,6100,6080,6120,6080,2141
20230801,144400,4742025045,6080,6080,6100,6080,293
20230801,144300,4740240785,6080,6030,6080,6030,801
20230801,144200,4735389855,6020,6060,6080,6020,2185
20230801,144100,4722184905,6050,6070,6100,6050,1406
20230801,144000,4713670055,6070,6050,6080,6030,772
20230801,143900,4708993855,6050,6000,6170,5960,1482
20230801,143800,4700093625,5960,6150,6200,5920,12468
20230801,143700,4624261165,6150,6070,6160,6070,4579
20230801,143600,4596152385,6060,6020,6150,6020,2501
20230801,143500,4580916035,6030,6100,6160,6030,5714
20230801,143400,4546114525,6110,6150,6160,6100,1967
20230801,143300,4534069105,6150,6100,6160,6090,4775
20230801,143200,4504778295,6100,6100,6140,6060,1550
20230801,143100,4495302305,6100,6130,6150,6090,5140
20230801,143000,4463880115,6140,6030,6150,6010,10416
20230801,142900,4400322545,6030,5920,6030,5910,12371
20230801,142800,4326303675,5940,5910,5940,5910,574
20230801,142700,4322898585,5920,5900,5920,5890,522
20230801,142600,4319815485,5910,5910,5910,5860,181
20230801,142500,4318747725,5910,5880,5920,5850,1019
20230801,142400,4312766685,5900,5900,5900,5880,427
20230801,142300,4310251415,5940,5880,5940,5880,431
20230801,142200,4307692095,5860,5900,5900,5860,602
20230801,142100,4304154955,5880,5900,5990,5860,6891
20230801,142000,4263263635,5920,5900,5920,5900,948
20230801,141900,4257667195,5900,5890,5900,5860,2158
20230801,141800,4244986395,5870,5890,5890,5870,1933
20230801,141700,4233622645,5890,5890,5910,5870,3730
20230801,141600,4211694205,5870,5890,5900,5870,8912
20230801,141500,4159272605,5890,5800,5890,5780,3654
20230801,141400,4137944335,5840,5740,5840,5690,13807
20230801,141300,4058237305,5560,5560,5560,5560,0
20230801,141200,4058237305,5560,5560,5560,5560,0
20230801,141100,4058237305,5560,5930,5950,5560,9133
20230801,141000,4005088695,5940,5910,5940,5890,2342
20230801,140900,3991265865,5910,5930,5930,5880,7142
20230801,140800,3949118845,5940,5940,5970,5940,10425
20230801,140700,3887185295,5940,5920,5940,5870,4113
20230801,140600,3862858875,5920,5970,6000,5910,15529
20230801,140500,3769960755,5970,6100,6100,5960,8149
20230801,140400,3721127295,6090,6050,6110,5980,35575
20230801,140300,3506974225,6050,6010,6070,6000,10057
20230801,140200,3446438195,5960,5960,5960,5960,0
20230801,140100,3446438195,5960,5940,5960,5940,2391
20230801,140000,3432210315,5940,5800,5960,5780,12869
20230801,135900,3356011015,5750,5860,5890,5720,1658
20230801,135800,3346337785,5870,5830,5880,5780,21563
20230801,135700,3219859745,5850,5790,5860,5790,2672
20230801,135600,3204274635,5790,5780,5800,5780,1110
20230801,135500,3197847885,5780,5770,5800,5770,7601
20230801,135400,3153838525,5770,5770,5770,5770,5
20230801,135300,3153809675,5770,5800,5840,5760,3597
20230801,135200,3132852865,5800,5720,5830,5720,4999
20230801,135100,3103809115,5720,5730,5750,5720,549
20230801,135000,3100657375,5730,5700,5730,5700,3
20230801,134900,3100640245,5680,5760,5760,5660,1159
20230801,134800,3094043105,5760,5850,5850,5740,1347
20230801,134700,3086274135,5850,5750,5860,5740,7989
20230801,134600,3039817235,5750,5740,5750,5730,999
20230801,134500,3034076315,5750,5720,5750,5720,606
20230801,134400,3030605265,5690,5710,5750,5690,3651
20230801,134300,3009697055,5710,5690,5710,5670,604
20230801,134200,3006260305,5700,5690,5700,5690,284
20230801,134100,3004641945,5690,5690,5690,5690,68
20230801,134000,3004255025,5690,5680,5690,5660,2238
20230801,133900,2991566075,5690,5690,5690,5690,356
20230801,133800,2989540435,5670,5690,5690,5670,69
20230801,133700,2989148305,5700,5690,5700,5690,390
20230801,133600,2986926095,5690,5700,5710,5670,501
20230801,133500,2984071175,5720,5610,5720,5610,6917
20230801,133400,2944819485,5610,5600,5630,5600,1168
20230801,133300,2938253265,5590,5590,5590,5590,301
20230801,133200,2936570675,5590,5600,5600,5590,245
20230801,133100,2935199735,5600,5600,5600,5600,0
20230801,133000,2935199735,5600,5570,5600,5570,9
20230801,132900,2935149545,5570,5560,5610,5560,358
20230801,132800,2933147395,5590,5590,5590,5590,1
20230801,132700,2933141805,5600,5540,5600,5540,1504
20230801,132600,2924728295,5570,5550,5570,5540,301
20230801,132500,2923059335,5570,5570,5570,5570,0
20230801,132400,2923059335,5570,5570,5570,5570,62
20230801,132300,2922713995,5570,5530,5570,5530,3283
20230801,132200,2904491605,5540,5540,5540,5540,0
20230801,132100,2904491605,5540,5560,5560,5540,5016
20230801,132000,2876702115,5550,5540,5550,5540,15
20230801,131900,2876618935,5560,5530,5560,5520,192
20230801,131800,2875554765,5530,5530,5530,5530,0
20230801,131700,2875554765,5530,5530,5530,5530,1
20230801,131600,2875549235,5530,5530,5530,5530,1
20230801,131500,2875543705,5530,5530,5530,5530,1
20230801,131400,2875538175,5530,5530,5530,5530,10
20230801,131300,2875482875,5530,5530,5530,5530,14
20230801,131200,2875405455,5530,5530,5530,5530,10
20230801,131100,2875350155,5530,5530,5530,5530,50
20230801,131000,2875073655,5530,5530,5530,5530,0
20230801,130900,2875073655,5530,5540,5540,5530,55
20230801,130800,2874768985,5520,5520,5520,5520,102
20230801,130700,2874205945,5510,5510,5510,5510,0
20230801,130600,2874205945,5510,5510,5510,5510,0
20230801,130500,2874205945,5510,5510,5510,5510,0
20230801,130400,2874205945,5510,5520,5530,5510,838
20230801,130300,2869581865,5520,5530,5530,5520,140
20230801,130200,2868807725,5530,5530,5530,5530,7
20230801,130100,2868769015,5530,5530,5530,5530,20
20230801,130000,2868658415,5530,5560,5570,5530,92
20230801,125900,2868146125,5570,5560,5570,5560,83
20230801,125800,2867684635,5560,5560,5560,5560,0
20230801,125700,2867684635,5560,5560,5570,5560,92
20230801,125600,2867172225,5570,5570,5570,5570,0
20230801,125500,2867172225,5570,5570,5570,5570,10
20230801,125400,2867116525,5570,5570,5570,5570,300
20230801,125300,2865445525,5570,5570,5570,5570,100
20230801,125200,2864888525,5570,5580,5580,5570,86
20230801,125100,2864409495,5570,5590,5600,5570,591
20230801,125000,2861108225,5590,5560,5590,5560,3912
20230801,124900,2839291165,5550,5550,5550,5550,0
20230801,124800,2839291165,5550,5550,5550,5550,18
20230801,124700,2839191265,5550,5550,5550,5550,132
20230801,124600,2838458665,5540,5550,5550,5540,121
20230801,124500,2837787815,5550,5550,5550,5550,18
20230801,124400,2837687915,5540,5540,5540,5540,108
20230801,124300,2837089595,5540,5540,5560,5540,649
20230801,124200,2833494055,5550,5510,5550,5510,750
20230801,124100,2829341155,5510,5510,5510,5510,0
20230801,124000,2829341155,5510,5510,5510,5510,84
20230801,123900,2828878315,5510,5510,5510,5510,12
20230801,123800,2828812195,5500,5500,5500,5500,98
20230801,123700,2828273195,5500,5500,5500,5500,562
20230801,123600,2825182195,5500,5500,5500,5500,0
20230801,123500,2825182195,5500,5500,5500,5500,0
20230801,123400,2825182195,5500,5500,5500,5500,0
20230801,123300,2825182195,5500,5500,5500,5480,5015
20230801,123200,2797637495,5530,5530,5530,5500,4104
20230801,123100,2775051175,5530,5530,5530,5530,1
20230801,123000,2775045645,5510,5510,5510,5510,0
20230801,122900,2775045645,5510,5510,5510,5510,0
20230801,122800,2775045645,5510,5510,5510,5510,10
20230801,122700,2774990545,5510,5510,5510,5510,125
20230801,122600,2774301795,5540,5540,5540,5540,0
20230801,122500,2774301795,5540,5540,5540,5540,2
20230801,122400,2774290715,5540,5540,5540,5540,95
20230801,122300,2773764415,5540,5540,5550,5540,1034
20230801,122200,2768026495,5550,5550,5550,5550,0
20230801,122100,2768026495,5550,5550,5550,5550,0
20230801,122000,2768026495,5550,5550,5550,5550,8
20230801,121900,2767982095,5500,5500,5500,5500,100
20230801,121800,2767432095,5500,5500,5500,5500,1
20230801,121700,2767426595,5550,5500,5550,5500,112
20230801,121600,2766807615,5530,5530,5530,5530,45
20230801,121500,2766558765,5530,5530,5530,5530,0
20230801,121400,2766558765,5530,5530,5530,5530,0
20230801,121300,2766558765,5530,5500,5530,5500,746
20230801,121200,2762448385,5520,5510,5520,5510,65
20230801,121100,2762090185,5520,5500,5520,5500,295
20230801,121000,2760463665,5500,5520,5520,5500,201
20230801,120900,2759357745,5510,5510,5510,5510,88
20230801,120800,2758872865,5530,5530,5530,5530,10
20230801,120700,2758817565,5520,5520,5520,5520,0
20230801,120600,2758817565,5520,5540,5540,5520,4
20230801,120500,2758795465,5540,5530,5540,5530,449
20230801,120400,2756311955,5520,5530,5530,5520,452
20230801,120300,2753816335,5520,5520,5520,5520,32
20230801,120200,2753639695,5510,5510,5510,5510,0
20230801,120100,2753639695,5510,5490,5510,5490,119
20230801,120000,2752984795,5510,5500,5510,5500,742
20230801,115900,2748903785,5500,5490,5500,5490,205
20230801,115800,2747778225,5500,5500,5500,5500,100
20230801,115700,2747228225,5500,5510,5510,5500,800
20230801,115600,2742828135,5500,5510,5510,5500,553
20230801,115500,2739786575,5510,5510,5510,5510,18
20230801,115400,2739687395,5510,5520,5520,5500,1133
20230801,115300,2733444695,5520,5520,5520,5520,89
20230801,115200,2732953415,5520,5520,5520,5520,196
20230801,115100,2731871495,5520,5520,5520,5520,651
20230801,115000,2728277975,5520,5520,5520,5520,395
20230801,114900,2726097575,5550,5520,5550,5520,887
20230801,114800,2721175625,5540,5530,5540,5520,590
20230801,114700,2717913795,5530,5520,5530,5520,126
20230801,114600,2717218175,5530,5530,5530,5530,773
20230801,114500,2712943485,5530,5520,5530,5520,312
20230801,114400,2711219435,5530,5520,5530,5520,357
20230801,114300,2709248785,5520,5520,5520,5520,440
20230801,114200,2706819985,5520,5520,5530,5520,1350
20230801,114100,2699366495,5530,5530,5530,5530,270
20230801,114000,2697873395,5530,5530,5530,5530,329
20230801,113900,2696054025,5530,5530,5530,5520,1705
20230801,113800,2686630375,5530,5530,5530,5520,588
20230801,113700,2683381295,5520,5520,5530,5520,40
20230801,113600,2683160485,5530,5530,5530,5530,186
20230801,113500,2682131905,5530,5530,5540,5520,465
20230801,113400,2679561225,5530,5520,5530,5520,225
20230801,113300,2678318435,5530,5530,5530,5520,864
20230801,113200,2673540565,5530,5530,5530,5530,308
20230801,113100,2671837325,5550,5570,5570,5550,167
20230801,113000,2670909455,5580,5580,5580,5580,19
20230801,112900,2670803435,5580,5560,5600,5550,370
20230801,112800,2668745055,5560,5550,5560,5550,288
20230801,112700,2667146645,5530,5550,5550,5530,2921
20230801,112600,2650991835,5560,5560,5560,5560,5
20230801,112500,2650964035,5560,5530,5560,5520,373
20230801,112400,2648904705,5530,5530,5530,5530,229
20230801,112300,2647638335,5530,5530,5530,5530,531
20230801,112200,2644701905,5530,5540,5550,5530,1266
20230801,112100,2637680365,5540,5510,5540,5510,786
20230801,112000,2633337445,5510,5520,5550,5500,2634
20230801,111900,2618814295,5520,5540,5540,5520,920
20230801,111800,2613724445,5540,5550,5550,5540,15
20230801,111700,2613641205,5560,5550,5560,5540,883
20230801,111600,2608743195,5560,5550,5560,5550,76
20230801,111500,2608321255,5550,5550,5570,5550,798
20230801,111400,2603886415,5550,5550,5570,5550,240
20230801,111300,2602554395,5570,5570,5570,5570,57
20230801,111200,2602236905,5590,5590,5590,5590,2
20230801,111100,2602225725,5590,5550,5590,5550,1628
20230801,111000,2593178315,5550,5540,5550,5540,161
20230801,110900,2592285265,5530,5530,5540,5530,917
20230801,110800,2587211495,5530,5510,5530,5510,459
20230801,110700,2584677345,5510,5510,5520,5510,408
20230801,110600,2582429065,5510,5520,5520,5510,1113
20230801,110500,2576290905,5520,5530,5530,5520,466
20230801,110400,2573718115,5520,5520,5520,5510,1693
20230801,110300,2564385415,5510,5520,5530,5510,1557
20230801,110200,2555792455,5520,5530,5560,5520,657
20230801,110100,2552156625,5530,5540,5540,5530,902
20230801,110000,2547168465,5560,5540,5560,5520,2375
20230801,105900,2534037985,5540,5560,5590,5540,537
20230801,105800,2531053865,5560,5560,5560,5550,109
20230801,105700,2530447835,5600,5540,5600,5530,1106
20230801,105600,2524304375,5530,5560,5560,5530,352
20230801,105500,2522351405,5570,5550,5570,5550,353
20230801,105400,2520390555,5550,5560,5570,5550,458
20230801,105300,2517841085,5570,5560,5570,5560,767
20230801,105200,2513576275,5560,5580,5580,5560,21
20230801,105100,2513459215,5600,5610,5610,5600,118
20230801,105000,2512797915,5620,5620,5620,5620,10
20230801,104900,2512741715,5630,5620,5630,5570,504
20230801,104800,2509913085,5620,5540,5620,5540,3259
20230801,104700,2491667225,5540,5560,5560,5540,618
20230801,104600,2488239815,5550,5550,5550,5540,412
20230801,104500,2485954005,5550,5550,5550,5550,279
20230801,104400,2484405555,5550,5550,5550,5540,417
20230801,104300,2482091255,5540,5540,5590,5540,1271
20230801,104200,2474999285,5540,5560,5570,5540,237
20230801,104100,2473683795,5570,5540,5570,5530,1570
20230801,104000,2464951465,5570,5560,5570,5530,1550
20230801,103900,2456348305,5560,5580,5580,5560,304
20230801,103800,2454654735,5590,5580,5590,5570,934
20230801,103700,2449443735,5570,5570,5570,5570,454
20230801,103600,2446914955,5570,5540,5590,5530,1416
20230801,103500,2439020335,5550,5570,5570,5550,935
20230801,103400,2433817635,5590,5590,5590,5560,522
20230801,103300,2430910205,5600,5580,5600,5550,1424
20230801,103200,2422976765,5580,5610,5630,5540,1397
20230801,103100,2415151415,5600,5610,5650,5520,4578
20230801,103000,2389628945,5580,5570,5610,5560,1895
20230801,102900,2379064115,5570,5580,5580,5540,3451
20230801,102800,2359924875,5580,5610,5610,5580,17
20230801,102700,2359829695,5610,5580,5620,5570,1623
20230801,102600,2350752025,5590,5610,5610,5540,4901
20230801,102500,2323493415,5600,5680,5680,5600,1784
20230801,102400,2313463455,5630,5720,5720,5570,7468
20230801,102300,2271078525,5720,5740,5840,5700,11864
20230801,102200,2202754385,5750,5600,5750,5600,6117
20230801,102100,2167977265,5600,5540,5600,5520,4414
20230801,102000,2143383545,5530,5540,5540,5530,965
20230801,101900,2138039195,5580,5530,5580,5510,1788
20230801,101800,2128089165,5510,5530,5540,5510,951
20230801,101700,2122841555,5520,5570,5570,5510,669
20230801,101600,2119151335,5560,5510,5560,5500,2211
20230801,101500,2106933925,5500,5550,5590,5480,5565
20230801,101400,2076083815,5550,5420,5550,5400,9836
20230801,101300,2022529775,5440,5420,5450,5420,5461
20230801,101200,1992866865,5300,5300,5300,5300,0
20230801,101100,1992866865,5300,5410,5410,5300,6588
20230801,101000,1957634885,5400,5500,5520,5400,25936
20230801,100900,1816744495,5460,5650,5750,5460,28070
20230801,100800,1659846775,5640,5540,5730,5500,14623
20230801,100700,1577878435,5550,5700,5700,5530,17425
20230801,100600,1480205725,5700,5770,5830,5700,26575
20230801,100500,1327548535,5770,5880,5880,5740,31839
20230801,100400,1141385465,5860,5860,5860,5860,0
20230801,100300,1141385465,5860,5860,5860,5860,0
20230801,100200,1141385465,5860,5780,5860,5730,25107
20230801,100100,995871625,5750,5670,5790,5640,9892
20230801,100000,939371215,5670,5690,5700,5630,2418
20230801,095900,925641435,5700,5620,5700,5580,9437
20230801,095800,872280845,5620,5600,5630,5550,2053
20230801,095700,860767555,5600,5630,5630,5550,3469
20230801,095600,841367915,5630,5550,5640,5540,10132
20230801,095500,784690155,5490,5450,5560,5450,3872
20230801,095400,763303835,5460,5510,5540,5450,2969
20230801,095300,747032875,5540,5530,5570,5450,11355
20230801,095200,684531905,5510,5500,5540,5470,2838
20230801,095100,668950125,5500,5510,5560,5490,4749
20230801,095000,642690195,5510,5560,5570,5470,2926
20230801,094900,626460615,5570,5390,5570,5380,10060
20230801,094800,571258075,5380,5320,5380,5320,1167
20230801,094700,565013315,5320,5350,5380,5320,1317
20230801,094600,557966285,5350,5330,5360,5290,2525
20230801,094500,544556405,5360,5380,5420,5330,4228
20230801,094400,521799555,5400,5450,5450,5340,5755
20230801,094300,490898525,5450,5480,5520,5450,8674
20230801,094200,443230295,5460,5410,5490,5410,12226
20230801,094100,376557185,5420,5400,5420,5400,2300
20230801,094000,364127565,5400,5380,5420,5370,6126
20230801,093900,331052215,5370,5390,5390,5370,221
20230801,093800,329861425,5390,5390,5400,5390,577
20230801,093700,326751325,5400,5360,5400,5340,1268
20230801,093600,319951675,5360,5390,5400,5360,2711
20230801,093500,305366235,5380,5370,5380,5340,2912
20230801,093400,289727765,5380,5380,5380,5350,1330
20230801,093300,282587255,5380,5280,5380,5280,4252
20230801,093200,259846585,5270,5300,5300,5270,1175
20230801,093100,253629495,5290,5330,5340,5290,3899
20230801,093000,232911535,5350,5350,5350,5350,0
20230801,092900,232911535,5350,5340,5350,5340,836
20230801,092800,228440885,5340,5320,5340,5310,783
20230801,092700,224266245,5320,5280,5320,5280,9371
20230801,092600,174588185,5270,5270,5270,5270,262
20230801,092500,173207445,5280,5250,5280,5250,793
20230801,092400,169023295,5270,5240,5270,5230,1399
20230801,092300,161666595,5240,5230,5250,5230,3465
20230801,092200,143523495,5220,5200,5230,5200,5835
20230801,092100,113080525,5200,5170,5200,5170,539
20230801,092000,110287915,5170,5210,5210,5170,154
20230801,091900,109485655,5210,5180,5220,5180,5660
20230801,091800,80064845,5180,5180,5190,5180,284
20230801,091700,78591065,5180,5180,5190,5180,1385
20230801,091600,71410235,5180,5120,5180,5120,8841
20230801,091500,25857935,5120,5070,5120,5070,144
20230801,091400,25121155,5120,5120,5120,5100,173
20230801,091300,24238775,5120,5110,5120,5110,714
20230801,091200,20585865,5110,5060,5110,5060,1885
20230801,091100,10993515,5060,5070,5070,5060,12
20230801,091000,10932745,5070,5030,5070,5030,670
20230801,090900,7555605,5030,5030,5030,5030,20
20230801,090800,7455005,5010,5010,5010,5010,1
20230801,090700,7449995,5030,5000,5030,5000,25
20230801,090600,7324865,5000,5000,5010,5000,89
20230801,090500,6879775,5000,5000,5000,5000,4
20230801,090400,6859775,5000,5000,5000,4940,757
20230801,090300,3089775,5000,4965,5000,4965,70
20230801,090200,2741815,4955,4955,4955,4955,15
20230801,090100,2667490,4955,4960,4960,4955,16
20230801,090000,2588180,4865,4865,4865,4865,532