stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183100,17538170370,7540,7540,7540,7540,19026
20230801,183000,17538170370,7540,7540,7540,7540,0
20230801,182900,17538170370,7540,7540,7540,7540,0
20230801,182800,17538170370,7540,7540,7540,7540,0
20230801,182700,17538170370,7540,7540,7540,7540,0
20230801,182600,17538170370,7540,7540,7540,7540,0
20230801,182500,17538170370,7540,7540,7540,7540,0
20230801,182400,17538170370,7540,7540,7540,7540,0
20230801,182300,17538170370,7540,7540,7540,7540,0
20230801,182200,17538170370,7540,7540,7540,7540,0
20230801,182100,17538170370,7540,7540,7540,7540,0
20230801,182000,17538170370,7540,7540,7540,7540,0
20230801,181900,17538170370,7540,7540,7540,7540,0
20230801,181800,17538170370,7540,7540,7540,7540,0
20230801,181700,17538170370,7540,7540,7540,7540,0
20230801,181600,17538170370,7540,7540,7540,7540,0
20230801,181500,17538170370,7540,7540,7540,7540,0
20230801,181400,17538170370,7540,7540,7540,7540,0
20230801,181300,17538170370,7540,7540,7540,7540,0
20230801,181200,17538170370,7540,7540,7540,7540,0
20230801,181100,17538170370,7540,7540,7540,7540,0
20230801,181000,17538170370,7540,7540,7540,7540,0
20230801,180900,17538170370,7540,7540,7540,7540,0
20230801,180800,17538170370,7540,7540,7540,7540,0
20230801,180700,17538170370,7540,7540,7540,7540,0
20230801,180600,17538170370,7540,7540,7540,7540,0
20230801,180500,17538170370,7540,7540,7540,7540,0
20230801,180400,17538170370,7540,7540,7540,7540,0
20230801,180300,17538170370,7540,7540,7540,7540,0
20230801,180200,17538170370,7540,7540,7540,7540,0
20230801,180100,17538170370,7540,7540,7540,7540,19026
20230801,180000,17538170370,7540,7540,7540,7540,0
20230801,175900,17538170370,7540,7540,7540,7540,0
20230801,175800,17538170370,7540,7540,7540,7540,0
20230801,175700,17538170370,7540,7540,7540,7540,0
20230801,175600,17538170370,7540,7540,7540,7540,0
20230801,175500,17538170370,7540,7540,7540,7540,0
20230801,175400,17538170370,7540,7540,7540,7540,0
20230801,175300,17538170370,7540,7540,7540,7540,0
20230801,175200,17538170370,7540,7540,7540,7540,0
20230801,175100,17538170370,7540,7540,7540,7540,0
20230801,175000,17538170370,7540,7540,7540,7540,0
20230801,174900,17538170370,7540,7540,7540,7540,0
20230801,174800,17538170370,7540,7540,7540,7540,0
20230801,174700,17538170370,7540,7540,7540,7540,0
20230801,174600,17538170370,7540,7540,7540,7540,0
20230801,174500,17538170370,7540,7540,7540,7540,0
20230801,174400,17538170370,7540,7540,7540,7540,0
20230801,174300,17538170370,7540,7540,7540,7540,0
20230801,174200,17538170370,7540,7540,7540,7540,0
20230801,174100,17538170370,7540,7540,7540,7540,0
20230801,174000,17538170370,7540,7540,7540,7540,0
20230801,173900,17538170370,7540,7540,7540,7540,0
20230801,173800,17538170370,7540,7540,7540,7540,0
20230801,173700,17538170370,7540,7540,7540,7540,0
20230801,173600,17538170370,7540,7540,7540,7540,0
20230801,173500,17538170370,7540,7540,7540,7540,0
20230801,173400,17538170370,7540,7540,7540,7540,0
20230801,173300,17538170370,7540,7540,7540,7540,0
20230801,173200,17538170370,7540,7540,7540,7540,0
20230801,173100,17538170370,7540,7540,7540,7540,19026
20230801,173000,17538170370,7540,7540,7540,7540,0
20230801,172900,17538170370,7540,7540,7540,7540,0
20230801,172800,17538170370,7540,7540,7540,7540,0
20230801,172700,17538170370,7540,7540,7540,7540,0
20230801,172600,17538170370,7540,7540,7540,7540,0
20230801,172500,17538170370,7540,7540,7540,7540,0
20230801,172400,17538170370,7540,7540,7540,7540,0
20230801,172300,17538170370,7540,7540,7540,7540,0
20230801,172200,17538170370,7540,7540,7540,7540,0
20230801,172100,17538170370,7540,7540,7540,7540,0
20230801,172000,17538170370,7540,7540,7540,7540,0
20230801,171900,17538170370,7540,7540,7540,7540,0
20230801,171800,17538170370,7540,7540,7540,7540,0
20230801,171700,17538170370,7540,7540,7540,7540,0
20230801,171600,17538170370,7540,7540,7540,7540,0
20230801,171500,17538170370,7540,7540,7540,7540,0
20230801,171400,17538170370,7540,7540,7540,7540,0
20230801,171300,17538170370,7540,7540,7540,7540,0
20230801,171200,17538170370,7540,7540,7540,7540,0
20230801,171100,17538170370,7540,7540,7540,7540,0
20230801,171000,17538170370,7540,7540,7540,7540,0
20230801,170900,17538170370,7540,7540,7540,7540,0
20230801,170800,17538170370,7540,7540,7540,7540,0
20230801,170700,17538170370,7540,7540,7540,7540,0
20230801,170600,17538170370,7540,7540,7540,7540,0
20230801,170500,17538170370,7540,7540,7540,7540,0
20230801,170400,17538170370,7540,7540,7540,7540,0
20230801,170300,17538170370,7540,7540,7540,7540,0
20230801,170200,17538170370,7540,7540,7540,7540,0
20230801,170100,17538170370,7540,7540,7540,7540,19026
20230801,170000,17538170370,7540,7540,7540,7540,0
20230801,165900,17538170370,7540,7540,7540,7540,0
20230801,165800,17538170370,7540,7540,7540,7540,0
20230801,165700,17538170370,7540,7540,7540,7540,0
20230801,165600,17538170370,7540,7540,7540,7540,0
20230801,165500,17538170370,7540,7540,7540,7540,0
20230801,165400,17538170370,7540,7540,7540,7540,0
20230801,165300,17538170370,7540,7540,7540,7540,0
20230801,165200,17538170370,7540,7540,7540,7540,0
20230801,165100,17538170370,7540,7540,7540,7540,0
20230801,165000,17538170370,7540,7540,7540,7540,0
20230801,164900,17538170370,7540,7540,7540,7540,0
20230801,164800,17538170370,7540,7540,7540,7540,0
20230801,164700,17538170370,7540,7540,7540,7540,0
20230801,164600,17538170370,7540,7540,7540,7540,0
20230801,164500,17538170370,7540,7540,7540,7540,0
20230801,164400,17538170370,7540,7540,7540,7540,0
20230801,164300,17538170370,7540,7540,7540,7540,0
20230801,164200,17538170370,7540,7540,7540,7540,0
20230801,164100,17538170370,7540,7540,7540,7540,0
20230801,164000,17538170370,7540,7540,7540,7540,0
20230801,163900,17538170370,7540,7540,7540,7540,0
20230801,163800,17538170370,7540,7540,7540,7540,0
20230801,163700,17538170370,7540,7540,7540,7540,0
20230801,163600,17538170370,7540,7540,7540,7540,0
20230801,163500,17538170370,7540,7540,7540,7540,0
20230801,163400,17538170370,7540,7540,7540,7540,0
20230801,163300,17538170370,7540,7540,7540,7540,0
20230801,163200,17538170370,7540,7540,7540,7540,0
20230801,163100,17538170370,7540,7540,7540,7540,19026
20230801,163000,17538170370,7540,7540,7540,7540,0
20230801,162900,17538170370,7540,7540,7540,7540,0
20230801,162800,17538170370,7540,7540,7540,7540,0
20230801,162700,17538170370,7540,7540,7540,7540,0
20230801,162600,17538170370,7540,7540,7540,7540,0
20230801,162500,17538170370,7540,7540,7540,7540,0
20230801,162400,17538170370,7540,7540,7540,7540,0
20230801,162300,17538170370,7540,7540,7540,7540,0
20230801,162200,17538170370,7540,7540,7540,7540,0
20230801,162100,17538170370,7540,7540,7540,7540,0
20230801,162000,17538170370,7540,7540,7540,7540,0
20230801,161900,17538170370,7540,7540,7540,7540,0
20230801,161800,17538170370,7540,7540,7540,7540,0
20230801,161700,17538170370,7540,7540,7540,7540,0
20230801,161600,17538170370,7540,7540,7540,7540,0
20230801,161500,17538170370,7540,7540,7540,7540,0
20230801,161400,17538170370,7540,7540,7540,7540,0
20230801,161300,17538170370,7540,7540,7540,7540,0
20230801,161200,17538170370,7540,7540,7540,7540,0
20230801,161100,17538170370,7540,7540,7540,7540,0
20230801,161000,17538170370,7540,7540,7540,7540,0
20230801,160900,17538170370,7540,7540,7540,7540,0
20230801,160800,17538170370,7540,7540,7540,7540,0
20230801,160700,17538170370,7540,7540,7540,7540,0
20230801,160600,17538170370,7540,7540,7540,7540,0
20230801,160500,17538170370,7540,7540,7540,7540,0
20230801,160400,17538170370,7540,7540,7540,7540,0
20230801,160300,17538170370,7540,7540,7540,7540,0
20230801,160200,17538170370,7540,7540,7540,7540,0
20230801,160100,17538170370,7540,7540,7540,7540,19026
20230801,160000,17538170370,7540,7540,7540,7540,0
20230801,155900,17538170370,7540,7540,7540,7540,0
20230801,155800,17538170370,7540,7540,7540,7540,0
20230801,155700,17538170370,7540,7540,7540,7540,0
20230801,155600,17538170370,7540,7540,7540,7540,0
20230801,155500,17538170370,7540,7540,7540,7540,0
20230801,155400,17538170370,7540,7540,7540,7540,0
20230801,155300,17538170370,7540,7540,7540,7540,0
20230801,155200,17538170370,7540,7540,7540,7540,0
20230801,155100,17538170370,7540,7540,7540,7540,0
20230801,155000,17538170370,7540,7540,7540,7540,0
20230801,154900,17538170370,7540,7540,7540,7540,0
20230801,154800,17538170370,7540,7540,7540,7540,0
20230801,154700,17538170370,7540,7540,7540,7540,0
20230801,154600,17538170370,7540,7540,7540,7540,0
20230801,154500,17538170370,7540,7540,7540,7540,0
20230801,154400,17538170370,7540,7540,7540,7540,0
20230801,154300,17538170370,7540,7540,7540,7540,0
20230801,154200,17538170370,7540,7540,7540,7540,0
20230801,154100,17538170370,7540,7540,7540,7540,0
20230801,154000,17538170370,7540,7540,7540,7540,0
20230801,153900,17538170370,7540,7540,7540,7540,0
20230801,153800,17538170370,7540,7540,7540,7540,0
20230801,153700,17538170370,7540,7540,7540,7540,0
20230801,153600,17538170370,7540,7540,7540,7540,0
20230801,153500,17538170370,7540,7540,7540,7540,0
20230801,153400,17538170370,7540,7540,7540,7540,0
20230801,153300,17538170370,7540,7540,7540,7540,0
20230801,153200,17538170370,7540,7540,7540,7540,0
20230801,153100,17538170370,7540,7540,7540,7540,19026
20230801,153000,17538170370,7540,7540,7540,7540,19026
20230801,152900,17394714330,7530,7530,7530,7530,0
20230801,152800,17394714330,7530,7530,7530,7530,0
20230801,152700,17394714330,7530,7530,7530,7530,0
20230801,152600,17394714330,7530,7530,7530,7530,0
20230801,152500,17394714330,7530,7530,7530,7530,0
20230801,152400,17394714330,7530,7530,7530,7530,0
20230801,152300,17394714330,7530,7530,7530,7530,0
20230801,152200,17394714330,7530,7530,7530,7530,0
20230801,152100,17394714330,7530,7530,7530,7530,0
20230801,152000,17394714330,7530,7530,7530,7530,0
20230801,151900,17394714330,7530,7510,7530,7500,10198
20230801,151800,17318084140,7510,7520,7530,7510,8951
20230801,151700,17250827140,7530,7520,7530,7510,2790
20230801,151600,17229855180,7530,7520,7540,7510,14956
20230801,151500,17117486420,7520,7540,7550,7520,9230
20230801,151400,17047971380,7540,7520,7540,7520,6109
20230801,151300,17001960010,7520,7520,7530,7510,3252
20230801,151200,16977514960,7520,7520,7530,7510,4072
20230801,151100,16946907650,7530,7530,7540,7510,12374
20230801,151000,16853899650,7520,7540,7540,7520,1650
20230801,150900,16841474490,7540,7550,7550,7520,4174
20230801,150800,16810033620,7540,7550,7550,7540,1759
20230801,150700,16796755370,7550,7510,7550,7510,1912
20230801,150600,16782358500,7510,7530,7530,7510,4231
20230801,150500,16750578840,7530,7520,7530,7510,2337
20230801,150400,16733007110,7520,7520,7530,7510,15280
20230801,150300,16618181570,7530,7540,7540,7520,5118
20230801,150200,16579649570,7530,7520,7530,7520,2540
20230801,150100,16560545210,7520,7540,7550,7520,3048
20230801,150000,16537581380,7540,7530,7560,7530,1366
20230801,145900,16527284420,7520,7530,7550,7520,6684
20230801,145800,16476953440,7530,7540,7540,7530,2955
20230801,145700,16454677970,7550,7550,7550,7540,245
20230801,145600,16452828440,7540,7550,7550,7540,909
20230801,145500,16445966530,7550,7550,7560,7540,2911
20230801,145400,16424010820,7540,7540,7550,7540,2934
20230801,145300,16401886190,7540,7560,7570,7540,8275
20230801,145200,16339424430,7560,7560,7570,7560,197
20230801,145100,16337933580,7550,7550,7550,7540,14935
20230801,145000,16225174350,7550,7570,7570,7550,4199
20230801,144900,16193425490,7580,7590,7590,7570,2454
20230801,144800,16174814190,7590,7590,7590,7580,535
20230801,144700,16170758540,7580,7580,7580,7580,117
20230801,144600,16169871680,7580,7590,7590,7580,1365
20230801,144500,16159519070,7590,7600,7600,7590,652
20230801,144400,16154569490,7590,7580,7590,7580,2320
20230801,144300,16136961060,7580,7580,7590,7580,118
20230801,144200,16136066610,7580,7590,7590,7580,5404
20230801,144100,16095057870,7580,7570,7580,7570,8761
20230801,144000,16028660850,7580,7560,7580,7560,2077
20230801,143900,16012938480,7560,7560,7570,7560,870
20230801,143800,16006356200,7560,7570,7570,7560,4782
20230801,143700,15970204240,7560,7580,7580,7560,3127
20230801,143600,15946547160,7580,7580,7590,7580,7468
20230801,143500,15889939710,7590,7590,7590,7590,2389
20230801,143400,15871807200,7600,7590,7600,7580,2004
20230801,143300,15856595220,7600,7610,7610,7600,1413
20230801,143200,15845856130,7610,7600,7610,7600,2131
20230801,143100,15829659620,7610,7590,7610,7590,2550
20230801,143000,15810280120,7600,7580,7600,7580,2838
20230801,142900,15788730140,7590,7580,7590,7580,56
20230801,142800,15788305460,7580,7570,7580,7570,1447
20230801,142700,15777337300,7570,7570,7580,7570,1510
20230801,142600,15765906530,7570,7580,7590,7570,1558
20230801,142500,15754097310,7590,7570,7590,7570,1964
20230801,142400,15739221630,7570,7570,7570,7560,1033
20230801,142300,15731405460,7570,7580,7590,7570,2571
20230801,142200,15711941830,7580,7590,7590,7570,3565
20230801,142100,15684925760,7590,7580,7590,7570,7330
20230801,142000,15629394250,7580,7590,7590,7580,2062
20230801,141900,15613755290,7590,7610,7610,7590,2314
20230801,141800,15596166830,7610,7600,7610,7600,24
20230801,141700,15595984330,7600,7600,7610,7590,1472
20230801,141600,15584796440,7600,7600,7600,7590,3241
20230801,141500,15560167450,7610,7610,7610,7600,1371
20230801,141400,15549747430,7610,7610,7610,7600,696
20230801,141300,15544451300,7610,7610,7620,7610,1944
20230801,141200,15529657260,7610,7610,7610,7610,325
20230801,141100,15527184010,7600,7600,7610,7600,358
20230801,141000,15524460360,7600,7610,7610,7600,1270
20230801,140900,15514803460,7620,7610,7620,7600,4615
20230801,140800,15479697900,7620,7600,7640,7600,7073
20230801,140700,15425812660,7590,7590,7590,7590,1206
20230801,140600,15416659120,7590,7590,7590,7580,490
20230801,140500,15412940040,7590,7580,7590,7580,708
20230801,140400,15407568210,7590,7580,7590,7580,458
20230801,140300,15404092220,7580,7580,7580,7580,897
20230801,140200,15397292960,7570,7570,7570,7570,409
20230801,140100,15394196830,7570,7570,7590,7560,1018
20230801,140000,15386489570,7560,7560,7560,7560,906
20230801,135900,15379640210,7560,7560,7570,7560,477
20230801,135800,15376034060,7570,7540,7570,7540,1067
20230801,135700,15367977950,7530,7530,7530,7530,67
20230801,135600,15367473440,7540,7530,7550,7520,5041
20230801,135500,15329490840,7530,7540,7540,7530,5074
20230801,135400,15291262190,7550,7550,7550,7550,1955
20230801,135300,15276501940,7550,7590,7590,7550,3100
20230801,135200,15253064510,7580,7560,7580,7560,971
20230801,135100,15245709600,7560,7540,7560,7540,1002
20230801,135000,15238144510,7540,7560,7570,7530,4670
20230801,134900,15202855760,7570,7530,7600,7530,7860
20230801,134800,15143285280,7530,7520,7530,7510,3262
20230801,134700,15118771130,7520,7550,7550,7520,4704
20230801,134600,15083381270,7550,7540,7550,7520,3525
20230801,134500,15056813010,7540,7530,7550,7520,5876
20230801,134400,15012542640,7540,7540,7540,7520,11444
20230801,134300,14926354730,7530,7550,7570,7530,17115
20230801,134200,14797363680,7560,7580,7580,7550,26255
20230801,134100,14598623680,7580,7580,7580,7570,5120
20230801,134000,14559822400,7590,7590,7590,7580,3788
20230801,133900,14531077780,7590,7590,7590,7590,3428
20230801,133800,14505059260,7590,7580,7590,7580,3442
20230801,133700,14478957430,7590,7590,7620,7590,1586
20230801,133600,14466918760,7590,7590,7620,7580,5695
20230801,133500,14423695890,7590,7590,7610,7590,2341
20230801,133400,14405910050,7600,7610,7610,7590,3670
20230801,133300,14378009020,7610,7630,7640,7610,1098
20230801,133200,14369640250,7620,7660,7660,7620,1361
20230801,133100,14359252080,7660,7650,7670,7650,7113
20230801,133000,14304806760,7650,7620,7650,7620,2064
20230801,132900,14289044660,7620,7600,7620,7600,2042
20230801,132800,14273506970,7600,7610,7620,7600,3195
20230801,132700,14249197290,7610,7560,7610,7560,4280
20230801,132600,14216745790,7560,7560,7580,7560,6502
20230801,132500,14167561290,7560,7570,7570,7550,14917
20230801,132400,14054814180,7570,7600,7600,7560,30424
20230801,132300,13823972560,7610,7620,7620,7600,7203
20230801,132200,13769120760,7620,7630,7640,7610,5817
20230801,132100,13724742320,7630,7610,7640,7600,7492
20230801,132000,13667730060,7620,7660,7660,7610,17313
20230801,131900,13535754390,7660,7700,7700,7660,14266
20230801,131800,13426407470,7690,7670,7690,7670,3484
20230801,131700,13399631260,7670,7660,7670,7660,2578
20230801,131600,13379877720,7660,7640,7660,7640,78
20230801,131500,13379281230,7630,7630,7630,7620,4778
20230801,131400,13342851050,7630,7640,7660,7630,4973
20230801,131300,13304868960,7640,7660,7660,7640,2933
20230801,131200,13282452110,7660,7620,7660,7620,4288
20230801,131100,13249669550,7620,7640,7650,7620,7373
20230801,131000,13193383170,7640,7640,7660,7630,3014
20230801,130900,13170354110,7630,7670,7670,7630,17582
20230801,130800,13035856110,7670,7680,7690,7660,5207
20230801,130700,12995882100,7690,7700,7700,7680,1596
20230801,130600,12983612720,7690,7690,7700,7690,281
20230801,130500,12981451690,7690,7690,7700,7690,1645
20230801,130400,12968801140,7690,7700,7700,7680,4022
20230801,130300,12937874880,7690,7700,7700,7680,5688
20230801,130200,12894135210,7690,7690,7700,7680,9310
20230801,130100,12822581800,7690,7710,7710,7690,3475
20230801,130000,12795826480,7720,7720,7720,7700,1576
20230801,125900,12783678930,7710,7700,7710,7700,232
20230801,125800,12781890770,7710,7710,7720,7700,7454
20230801,125700,12724468300,7720,7730,7730,7720,4908
20230801,125600,12686548740,7730,7730,7740,7710,14896
20230801,125500,12571461780,7720,7730,7730,7720,3873
20230801,125400,12541532370,7730,7750,7750,7730,8074
20230801,125300,12479081470,7750,7770,7770,7750,3812
20230801,125200,12449518640,7770,7780,7780,7750,3453
20230801,125100,12422710430,7770,7790,7790,7770,4966
20230801,125000,12384074200,7790,7770,7790,7770,1956
20230801,124900,12368859820,7770,7750,7770,7740,2853
20230801,124800,12346760600,7760,7760,7770,7750,11396
20230801,124700,12258423600,7760,7770,7780,7740,17498
20230801,124600,12122621420,7770,7790,7790,7770,13388
20230801,124500,12018377750,7790,7790,7790,7780,3833
20230801,124400,11988520760,7790,7810,7810,7790,4102
20230801,124300,11956523030,7810,7820,7820,7800,5846
20230801,124200,11910833670,7820,7830,7840,7820,3863
20230801,124100,11880608300,7830,7840,7850,7830,6836
20230801,124000,11827025310,7840,7830,7850,7820,15200
20230801,123900,11707937080,7820,7810,7830,7810,7336
20230801,123800,11650594300,7810,7820,7820,7810,1194
20230801,123700,11641263780,7820,7820,7830,7810,5157
20230801,123600,11600937100,7820,7810,7820,7810,6772
20230801,123500,11547998910,7810,7780,7810,7780,11483
20230801,123400,11458380790,7780,7790,7790,7770,2219
20230801,123300,11441117350,7790,7800,7800,7780,6381
20230801,123200,11391402600,7800,7800,7820,7800,9352
20230801,123100,11318386630,7810,7770,7810,7760,8156
20230801,123000,11254876830,7770,7780,7790,7770,8276
20230801,122900,11190484160,7780,7760,7780,7760,2080
20230801,122800,11174334780,7770,7760,7780,7760,5038
20230801,122700,11135184340,7760,7770,7770,7760,3095
20230801,122600,11111160030,7760,7760,7760,7760,2347
20230801,122500,11092947310,7770,7770,7770,7760,2347
20230801,122400,11074715520,7780,7780,7780,7760,681
20230801,122300,11069420650,7760,7750,7780,7750,2714
20230801,122200,11048346720,7750,7750,7750,7750,100
20230801,122100,11047571720,7760,7760,7760,7750,156
20230801,122000,11046362470,7750,7750,7760,7750,233
20230801,121900,11044556620,7750,7760,7760,7750,859
20230801,121800,11037898340,7760,7750,7760,7750,331
20230801,121700,11035332100,7760,7770,7770,7760,1179
20230801,121600,11026171370,7780,7730,7780,7730,3484
20230801,121500,10999154250,7730,7740,7740,7730,627
20230801,121400,10994302880,7730,7710,7730,7710,1173
20230801,121300,10985247580,7720,7710,7720,7710,3411
20230801,121200,10958943760,7720,7720,7720,7710,4767
20230801,121100,10922165730,7720,7730,7730,7720,1003
20230801,121000,10914416010,7730,7740,7740,7730,2131
20230801,120900,10897943080,7740,7730,7740,7720,998
20230801,120800,10890232770,7740,7740,7740,7730,2299
20230801,120700,10872444200,7740,7740,7750,7730,8816
20230801,120600,10804231980,7740,7760,7760,7730,2549
20230801,120500,10784494900,7760,7760,7760,7740,5939
20230801,120400,10738435510,7750,7740,7760,7730,7902
20230801,120300,10677219850,7740,7760,7770,7730,4837
20230801,120200,10639724210,7750,7790,7820,7750,17369
20230801,120100,10504489180,7790,7720,7830,7720,73634
20230801,120000,9931306700,7710,7700,7730,7700,4634
20230801,115900,9895541610,7730,7720,7730,7700,9820
20230801,115800,9819810560,7720,7730,7740,7720,3771
20230801,115700,9790653410,7730,7730,7740,7730,1807
20230801,115600,9776685100,7730,7740,7740,7730,985
20230801,115500,9769070860,7730,7730,7740,7730,2751
20230801,115400,9747800320,7740,7730,7740,7730,1892
20230801,115300,9733156300,7730,7740,7740,7730,2192
20230801,115200,9716207590,7740,7740,7750,7740,972
20230801,115100,9708679310,7740,7750,7750,7740,441
20230801,115000,9705265040,7750,7750,7760,7740,1144
20230801,114900,9696398070,7750,7750,7760,7750,5882
20230801,114800,9650779470,7750,7760,7760,7740,2240
20230801,114700,9633428980,7740,7730,7750,7730,3861
20230801,114600,9603530340,7730,7730,7740,7730,3189
20230801,114500,9578872760,7730,7750,7750,7730,2725
20230801,114400,9557781650,7750,7750,7750,7740,2992
20230801,114300,9534600450,7750,7750,7760,7740,7367
20230801,114200,9477487400,7740,7720,7740,7720,4870
20230801,114100,9439809410,7720,7730,7730,7720,2286
20230801,114000,9422158810,7720,7710,7730,7710,731
20230801,113900,9416516510,7710,7710,7740,7710,3430
20230801,113800,9390069470,7710,7730,7730,7710,4541
20230801,113700,9355008200,7730,7730,7740,7730,2937
20230801,113600,9332286850,7730,7730,7740,7730,596
20230801,113500,9327674750,7740,7740,7750,7730,1433
20230801,113400,9316587360,7740,7740,7750,7740,350
20230801,113300,9313877860,7750,7740,7750,7740,3602
20230801,113200,9285981870,7730,7720,7730,7720,1419
20230801,113100,9275013030,7720,7720,7730,7720,1788
20230801,113000,9261209160,7730,7730,7760,7730,9111
20230801,112900,9190739380,7730,7770,7770,7730,13581
20230801,112800,9085408760,7770,7740,7770,7740,16367
20230801,112700,8958407100,7750,7740,7760,7740,10575
20230801,112600,8876464240,7740,7740,7750,7720,4138
20230801,112500,8844427550,7740,7720,7740,7710,7071
20230801,112400,8789812480,7720,7700,7730,7700,3202
20230801,112300,8765102700,7700,7680,7720,7680,10326
20230801,112200,8685624670,7680,7680,7690,7670,770
20230801,112100,8679710120,7680,7680,7680,7680,1850
20230801,112000,8665502120,7680,7680,7680,7670,3794
20230801,111900,8636366300,7690,7670,7690,7670,699
20230801,111800,8630996210,7670,7650,7670,7650,1268
20230801,111700,8621281150,7650,7660,7660,7650,2704
20230801,111600,8600570110,7660,7670,7670,7660,1935
20230801,111500,8585743980,7670,7690,7690,7670,2353
20230801,111400,8567659370,7690,7670,7690,7670,1100
20230801,111300,8559219590,7660,7670,7670,7660,2110
20230801,111200,8543055590,7670,7660,7670,7660,2024
20230801,111100,8527540580,7660,7680,7690,7660,4896
20230801,111000,8489995390,7680,7670,7690,7670,397
20230801,110900,8486946700,7680,7670,7700,7670,1454
20230801,110800,8475782930,7680,7700,7710,7680,9708
20230801,110700,8401075930,7700,7710,7720,7700,3537
20230801,110600,8373806710,7720,7720,7720,7700,2196
20230801,110500,8356867670,7720,7700,7720,7700,1492
20230801,110400,8345367190,7700,7710,7710,7700,1191
20230801,110300,8336186950,7710,7730,7730,7710,2284
20230801,110200,8318567820,7720,7750,7750,7710,9296
20230801,110100,8246649890,7750,7700,7750,7700,6558
20230801,110000,8195968360,7710,7710,7710,7710,1051
20230801,105900,8187865150,7700,7700,7710,7700,1662
20230801,105800,8175067740,7690,7720,7720,7690,1570
20230801,105700,8162976740,7710,7690,7730,7690,5113
20230801,105600,8123511300,7700,7670,7700,7670,3281
20230801,105500,8098274220,7670,7660,7670,7650,851
20230801,105400,8091755460,7650,7660,7660,7650,655
20230801,105300,8086743710,7660,7670,7680,7660,6353
20230801,105200,8038028710,7680,7670,7680,7670,505
20230801,105100,8034152760,7680,7680,7680,7670,502
20230801,105000,8030297830,7680,7680,7690,7680,2445
20230801,104900,8011519700,7690,7690,7690,7680,850
20230801,104800,8004983300,7690,7700,7700,7690,3368
20230801,104700,7979054900,7710,7690,7710,7690,4525
20230801,104600,7944205080,7680,7650,7680,7650,4880
20230801,104500,7906770870,7660,7670,7670,7660,2611
20230801,104400,7886766850,7670,7660,7670,7660,1284
20230801,104300,7876919670,7670,7670,7670,7660,2263
20230801,104200,7859572180,7680,7670,7680,7670,296
20230801,104100,7857301750,7670,7670,7680,7670,1835
20230801,104000,7843225490,7670,7670,7680,7660,4491
20230801,103900,7808783770,7670,7680,7680,7650,3477
20230801,103800,7782114990,7690,7680,7700,7680,1036
20230801,103700,7774152390,7680,7720,7720,7680,3137
20230801,103600,7750008420,7720,7720,7730,7710,3176
20230801,103500,7725486950,7720,7720,7720,7710,1128
20230801,103400,7716779480,7710,7700,7730,7700,5572
20230801,103300,7673768770,7700,7690,7700,7680,5127
20230801,103200,7634361150,7680,7700,7710,7680,4228
20230801,103100,7601815990,7710,7720,7720,7700,3920
20230801,103000,7571601670,7710,7740,7750,7710,8605
20230801,102900,7505091120,7740,7730,7740,7720,13030
20230801,102800,7404290300,7740,7730,7740,7700,14784
20230801,102700,7290095890,7740,7680,7740,7670,20461
20230801,102600,7132400220,7670,7660,7670,7640,10700
20230801,102500,7050467610,7670,7670,7680,7650,10459
20230801,102400,6970327210,7670,7670,7670,7660,8508
20230801,102300,6905092860,7670,7620,7670,7620,10687
20230801,102200,6823433900,7630,7610,7630,7600,5764
20230801,102100,6779558940,7610,7610,7610,7600,321
20230801,102000,6777116620,7610,7620,7620,7610,3291
20230801,101900,6752053390,7620,7610,7620,7600,5931
20230801,101800,6706937430,7610,7610,7620,7590,6838
20230801,101700,6654939410,7610,7610,7610,7600,868
20230801,101600,6648333960,7610,7600,7610,7600,1178
20230801,101500,6639380970,7600,7600,7610,7590,2016
20230801,101400,6624061770,7590,7610,7630,7590,3709
20230801,101300,6595850700,7610,7620,7630,7600,2135
20230801,101200,6579594700,7630,7580,7640,7580,4711
20230801,101100,6543735260,7560,7560,7580,7530,2589
20230801,101000,6524159100,7530,7580,7580,7530,12049
20230801,100900,6433013930,7590,7590,7590,7580,1708
20230801,100800,6420064150,7590,7580,7590,7580,1104
20230801,100700,6411695360,7600,7590,7600,7580,9933
20230801,100600,6336269100,7590,7580,7600,7570,2717
20230801,100500,6315672540,7580,7580,7590,7570,1904
20230801,100400,6301235820,7580,7560,7580,7560,1906
20230801,100300,6286796410,7560,7570,7570,7550,2643
20230801,100200,6266816620,7580,7590,7590,7560,3939
20230801,100100,6236956300,7600,7600,7600,7590,5066
20230801,100000,6198461410,7600,7560,7650,7560,32533
20230801,095900,5950847420,7560,7510,7580,7510,14599
20230801,095800,5840402050,7530,7520,7540,7510,8671
20230801,095700,5775193310,7520,7500,7520,7500,1088
20230801,095600,5767018870,7500,7470,7520,7470,1712
20230801,095500,5754193870,7470,7540,7540,7460,23315
20230801,095400,5579314890,7540,7510,7540,7510,2690
20230801,095300,5559054830,7510,7520,7530,7510,2175
20230801,095200,5542705690,7520,7490,7520,7490,2794
20230801,095100,5521742740,7490,7470,7490,7470,982
20230801,095000,5514395440,7490,7480,7490,7470,4433
20230801,094900,5481251480,7480,7490,7500,7480,3665
20230801,094800,5453822100,7490,7500,7500,7480,5429
20230801,094700,5413145530,7500,7500,7510,7500,4052
20230801,094600,5382751600,7500,7500,7510,7490,1739
20230801,094500,5369719790,7500,7510,7510,7500,3443
20230801,094400,5343886030,7510,7500,7510,7490,11323
20230801,094300,5258966430,7500,7500,7500,7480,3561
20230801,094200,5232278480,7500,7490,7500,7480,4348
20230801,094100,5199711690,7490,7490,7490,7470,3984
20230801,094000,5169872310,7490,7480,7490,7470,2061
20230801,093900,5154457460,7480,7480,7480,7470,4316
20230801,093800,5122189600,7490,7470,7490,7450,10431
20230801,093700,5044307010,7480,7470,7480,7450,24405
20230801,093600,4862225580,7470,7510,7520,7450,44426
20230801,093500,4530085840,7520,7520,7530,7510,5117
20230801,093400,4491638140,7530,7520,7530,7510,4542
20230801,093300,4457480510,7520,7520,7530,7510,6175
20230801,093200,4411087890,7520,7500,7520,7500,4601
20230801,093100,4376525900,7510,7530,7540,7500,11769
20230801,093000,4288108290,7530,7520,7530,7520,2860
20230801,092900,4266599690,7520,7540,7550,7520,6718
20230801,092800,4215970660,7540,7560,7570,7540,6063
20230801,092700,4170167020,7570,7580,7590,7570,12688
20230801,092600,4074008660,7580,7570,7590,7570,5595
20230801,092500,4031613600,7580,7570,7580,7550,8684
20230801,092400,3965888270,7570,7550,7570,7540,17414
20230801,092300,3834216920,7550,7530,7550,7530,4007
20230801,092200,3803993240,7530,7500,7530,7500,6542
20230801,092100,3754866070,7500,7500,7520,7500,6981
20230801,092000,3702467670,7500,7480,7500,7470,3156
20230801,091900,3678864760,7480,7480,7490,7470,7411
20230801,091800,3623452330,7480,7510,7520,7470,8784
20230801,091700,3557635550,7510,7520,7520,7500,2709
20230801,091600,3537291520,7510,7530,7550,7500,10795
20230801,091500,3456102540,7520,7510,7530,7500,5489
20230801,091400,3414876680,7530,7550,7550,7500,4413
20230801,091300,3381694170,7550,7530,7550,7500,6212
20230801,091200,3334957300,7520,7490,7530,7470,10047
20230801,091100,3259694780,7490,7490,7490,7470,6625
20230801,091000,3210152390,7470,7490,7500,7470,14809
20230801,090900,3099425610,7490,7460,7520,7460,9177
20230801,090800,3030615980,7470,7490,7500,7460,24212
20230801,090700,2849479520,7470,7480,7520,7470,27200
20230801,090600,2645818890,7480,7610,7620,7400,92589
20230801,090500,1952456590,7620,7600,7640,7590,30304
20230801,090400,1721616210,7590,7640,7670,7580,33578
20230801,090300,1466033080,7650,7670,7680,7630,29720
20230801,090200,1238440230,7670,7740,7740,7670,24123
20230801,090100,1052346590,7740,7700,7740,7640,50469
20230801,090000,664719910,7700,7580,7730,7580,82019