stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190900,64078917600,17500,17500,17500,17500,83652
20230801,190800,64078917600,17500,17500,17500,17500,0
20230801,190700,64078917600,17500,17500,17500,17500,0
20230801,190600,64078917600,17500,17500,17500,17500,0
20230801,190500,64078917600,17500,17500,17500,17500,0
20230801,190400,64078917600,17500,17500,17500,17500,0
20230801,190300,64078917600,17500,17500,17500,17500,0
20230801,190200,64078917600,17500,17500,17500,17500,0
20230801,190100,64078917600,17500,17500,17500,17500,0
20230801,190000,64078917600,17500,17500,17500,17500,0
20230801,185900,64078917600,17500,17500,17500,17500,0
20230801,185800,64078917600,17500,17500,17500,17500,0
20230801,185700,64078917600,17500,17500,17500,17500,0
20230801,185600,64078917600,17500,17500,17500,17500,0
20230801,185500,64078917600,17500,17500,17500,17500,0
20230801,185400,64078917600,17500,17500,17500,17500,0
20230801,185300,64078917600,17500,17500,17500,17500,0
20230801,185200,64078917600,17500,17500,17500,17500,0
20230801,185100,64078917600,17500,17500,17500,17500,0
20230801,185000,64078917600,17500,17500,17500,17500,0
20230801,184900,64078917600,17500,17500,17500,17500,0
20230801,184800,64078917600,17500,17500,17500,17500,0
20230801,184700,64078917600,17500,17500,17500,17500,0
20230801,184600,64078917600,17500,17500,17500,17500,0
20230801,184500,64078917600,17500,17500,17500,17500,0
20230801,184400,64078917600,17500,17500,17500,17500,0
20230801,184300,64078917600,17500,17500,17500,17500,0
20230801,184200,64078917600,17500,17500,17500,17500,0
20230801,184100,64078917600,17500,17500,17500,17500,0
20230801,184000,64078917600,17500,17500,17500,17500,0
20230801,183900,64078917600,17500,17500,17500,17500,83652
20230801,183800,64078917600,17500,17500,17500,17500,0
20230801,183700,64078917600,17500,17500,17500,17500,0
20230801,183600,64078917600,17500,17500,17500,17500,0
20230801,183500,64078917600,17500,17500,17500,17500,0
20230801,183400,64078917600,17500,17500,17500,17500,0
20230801,183300,64078917600,17500,17500,17500,17500,0
20230801,183200,64078917600,17500,17500,17500,17500,0
20230801,183100,64078917600,17500,17500,17500,17500,0
20230801,183000,64078917600,17500,17500,17500,17500,0
20230801,182900,64078917600,17500,17500,17500,17500,0
20230801,182800,64078917600,17500,17500,17500,17500,0
20230801,182700,64078917600,17500,17500,17500,17500,0
20230801,182600,64078917600,17500,17500,17500,17500,0
20230801,182500,64078917600,17500,17500,17500,17500,0
20230801,182400,64078917600,17500,17500,17500,17500,0
20230801,182300,64078917600,17500,17500,17500,17500,0
20230801,182200,64078917600,17500,17500,17500,17500,0
20230801,182100,64078917600,17500,17500,17500,17500,0
20230801,182000,64078917600,17500,17500,17500,17500,0
20230801,181900,64078917600,17500,17500,17500,17500,0
20230801,181800,64078917600,17500,17500,17500,17500,0
20230801,181700,64078917600,17500,17500,17500,17500,0
20230801,181600,64078917600,17500,17500,17500,17500,0
20230801,181500,64078917600,17500,17500,17500,17500,0
20230801,181400,64078917600,17500,17500,17500,17500,0
20230801,181300,64078917600,17500,17500,17500,17500,0
20230801,181200,64078917600,17500,17500,17500,17500,0
20230801,181100,64078917600,17500,17500,17500,17500,0
20230801,181000,64078917600,17500,17500,17500,17500,0
20230801,180900,64078917600,17500,17500,17500,17500,83652
20230801,180800,64078917600,17500,17500,17500,17500,0
20230801,180700,64078917600,17500,17500,17500,17500,0
20230801,180600,64078917600,17500,17500,17500,17500,0
20230801,180500,64078917600,17500,17500,17500,17500,0
20230801,180400,64078917600,17500,17500,17500,17500,0
20230801,180300,64078917600,17500,17500,17500,17500,0
20230801,180200,64078917600,17500,17500,17500,17500,0
20230801,180100,64078917600,17500,17500,17500,17500,0
20230801,180000,64078917600,17500,17500,17500,17500,0
20230801,175900,64078917600,17500,17500,17500,17500,0
20230801,175800,64078917600,17500,17500,17500,17500,0
20230801,175700,64078917600,17500,17500,17500,17500,0
20230801,175600,64078917600,17500,17500,17500,17500,0
20230801,175500,64078917600,17500,17500,17500,17500,0
20230801,175400,64078917600,17500,17500,17500,17500,0
20230801,175300,64078917600,17500,17500,17500,17500,0
20230801,175200,64078917600,17500,17500,17500,17500,0
20230801,175100,64078917600,17500,17500,17500,17500,0
20230801,175000,64078917600,17500,17500,17500,17500,0
20230801,174900,64078917600,17500,17500,17500,17500,0
20230801,174800,64078917600,17500,17500,17500,17500,0
20230801,174700,64078917600,17500,17500,17500,17500,0
20230801,174600,64078917600,17500,17500,17500,17500,0
20230801,174500,64078917600,17500,17500,17500,17500,0
20230801,174400,64078917600,17500,17500,17500,17500,0
20230801,174300,64078917600,17500,17500,17500,17500,0
20230801,174200,64078917600,17500,17500,17500,17500,0
20230801,174100,64078917600,17500,17500,17500,17500,0
20230801,174000,64078917600,17500,17500,17500,17500,0
20230801,173900,64078917600,17500,17500,17500,17500,83652
20230801,173800,64078917600,17500,17500,17500,17500,0
20230801,173700,64078917600,17500,17500,17500,17500,0
20230801,173600,64078917600,17500,17500,17500,17500,0
20230801,173500,64078917600,17500,17500,17500,17500,0
20230801,173400,64078917600,17500,17500,17500,17500,0
20230801,173300,64078917600,17500,17500,17500,17500,0
20230801,173200,64078917600,17500,17500,17500,17500,0
20230801,173100,64078917600,17500,17500,17500,17500,0
20230801,173000,64078917600,17500,17500,17500,17500,0
20230801,172900,64078917600,17500,17500,17500,17500,0
20230801,172800,64078917600,17500,17500,17500,17500,0
20230801,172700,64078917600,17500,17500,17500,17500,0
20230801,172600,64078917600,17500,17500,17500,17500,0
20230801,172500,64078917600,17500,17500,17500,17500,0
20230801,172400,64078917600,17500,17500,17500,17500,0
20230801,172300,64078917600,17500,17500,17500,17500,0
20230801,172200,64078917600,17500,17500,17500,17500,0
20230801,172100,64078917600,17500,17500,17500,17500,0
20230801,172000,64078917600,17500,17500,17500,17500,0
20230801,171900,64078917600,17500,17500,17500,17500,0
20230801,171800,64078917600,17500,17500,17500,17500,0
20230801,171700,64078917600,17500,17500,17500,17500,0
20230801,171600,64078917600,17500,17500,17500,17500,0
20230801,171500,64078917600,17500,17500,17500,17500,0
20230801,171400,64078917600,17500,17500,17500,17500,0
20230801,171300,64078917600,17500,17500,17500,17500,0
20230801,171200,64078917600,17500,17500,17500,17500,0
20230801,171100,64078917600,17500,17500,17500,17500,0
20230801,171000,64078917600,17500,17500,17500,17500,0
20230801,170900,64078917600,17500,17500,17500,17500,83652
20230801,170800,64078917600,17500,17500,17500,17500,0
20230801,170700,64078917600,17500,17500,17500,17500,0
20230801,170600,64078917600,17500,17500,17500,17500,0
20230801,170500,64078917600,17500,17500,17500,17500,0
20230801,170400,64078917600,17500,17500,17500,17500,0
20230801,170300,64078917600,17500,17500,17500,17500,0
20230801,170200,64078917600,17500,17500,17500,17500,0
20230801,170100,64078917600,17500,17500,17500,17500,0
20230801,170000,64078917600,17500,17500,17500,17500,0
20230801,165900,64078917600,17500,17500,17500,17500,0
20230801,165800,64078917600,17500,17500,17500,17500,0
20230801,165700,64078917600,17500,17500,17500,17500,0
20230801,165600,64078917600,17500,17500,17500,17500,0
20230801,165500,64078917600,17500,17500,17500,17500,0
20230801,165400,64078917600,17500,17500,17500,17500,0
20230801,165300,64078917600,17500,17500,17500,17500,0
20230801,165200,64078917600,17500,17500,17500,17500,0
20230801,165100,64078917600,17500,17500,17500,17500,0
20230801,165000,64078917600,17500,17500,17500,17500,0
20230801,164900,64078917600,17500,17500,17500,17500,0
20230801,164800,64078917600,17500,17500,17500,17500,0
20230801,164700,64078917600,17500,17500,17500,17500,0
20230801,164600,64078917600,17500,17500,17500,17500,0
20230801,164500,64078917600,17500,17500,17500,17500,0
20230801,164400,64078917600,17500,17500,17500,17500,0
20230801,164300,64078917600,17500,17500,17500,17500,0
20230801,164200,64078917600,17500,17500,17500,17500,0
20230801,164100,64078917600,17500,17500,17500,17500,0
20230801,164000,64078917600,17500,17500,17500,17500,0
20230801,163900,64078917600,17500,17500,17500,17500,83652
20230801,163800,64078917600,17500,17500,17500,17500,0
20230801,163700,64078917600,17500,17500,17500,17500,0
20230801,163600,64078917600,17500,17500,17500,17500,0
20230801,163500,64078917600,17500,17500,17500,17500,0
20230801,163400,64078917600,17500,17500,17500,17500,0
20230801,163300,64078917600,17500,17500,17500,17500,0
20230801,163200,64078917600,17500,17500,17500,17500,0
20230801,163100,64078917600,17500,17500,17500,17500,0
20230801,163000,64078917600,17500,17500,17500,17500,0
20230801,162900,64078917600,17500,17500,17500,17500,0
20230801,162800,64078917600,17500,17500,17500,17500,0
20230801,162700,64078917600,17500,17500,17500,17500,0
20230801,162600,64078917600,17500,17500,17500,17500,0
20230801,162500,64078917600,17500,17500,17500,17500,0
20230801,162400,64078917600,17500,17500,17500,17500,0
20230801,162300,64078917600,17500,17500,17500,17500,0
20230801,162200,64078917600,17500,17500,17500,17500,0
20230801,162100,64078917600,17500,17500,17500,17500,0
20230801,162000,64078917600,17500,17500,17500,17500,0
20230801,161900,64078917600,17500,17500,17500,17500,0
20230801,161800,64078917600,17500,17500,17500,17500,0
20230801,161700,64078917600,17500,17500,17500,17500,0
20230801,161600,64078917600,17500,17500,17500,17500,0
20230801,161500,64078917600,17500,17500,17500,17500,0
20230801,161400,64078917600,17500,17500,17500,17500,0
20230801,161300,64078917600,17500,17500,17500,17500,0
20230801,161200,64078917600,17500,17500,17500,17500,0
20230801,161100,64078917600,17500,17500,17500,17500,0
20230801,161000,64078917600,17500,17500,17500,17500,0
20230801,160900,64078917600,17500,17500,17500,17500,83652
20230801,160800,64078917600,17500,17500,17500,17500,0
20230801,160700,64078917600,17500,17500,17500,17500,0
20230801,160600,64078917600,17500,17500,17500,17500,0
20230801,160500,64078917600,17500,17500,17500,17500,0
20230801,160400,64078917600,17500,17500,17500,17500,0
20230801,160300,64078917600,17500,17500,17500,17500,0
20230801,160200,64078917600,17500,17500,17500,17500,0
20230801,160100,64078917600,17500,17500,17500,17500,0
20230801,160000,64078917600,17500,17500,17500,17500,0
20230801,155900,64078917600,17500,17500,17500,17500,0
20230801,155800,64078917600,17500,17500,17500,17500,0
20230801,155700,64078917600,17500,17500,17500,17500,0
20230801,155600,64078917600,17500,17500,17500,17500,0
20230801,155500,64078917600,17500,17500,17500,17500,0
20230801,155400,64078917600,17500,17500,17500,17500,0
20230801,155300,64078917600,17500,17500,17500,17500,0
20230801,155200,64078917600,17500,17500,17500,17500,0
20230801,155100,64078917600,17500,17500,17500,17500,0
20230801,155000,64078917600,17500,17500,17500,17500,0
20230801,154900,64078917600,17500,17500,17500,17500,0
20230801,154800,64078917600,17500,17500,17500,17500,0
20230801,154700,64078917600,17500,17500,17500,17500,0
20230801,154600,64078917600,17500,17500,17500,17500,0
20230801,154500,64078917600,17500,17500,17500,17500,0
20230801,154400,64078917600,17500,17500,17500,17500,0
20230801,154300,64078917600,17500,17500,17500,17500,0
20230801,154200,64078917600,17500,17500,17500,17500,0
20230801,154100,64078917600,17500,17500,17500,17500,0
20230801,154000,64078917600,17500,17500,17500,17500,0
20230801,153900,64078917600,17500,17500,17500,17500,83652
20230801,153800,64078917600,17500,17500,17500,17500,0
20230801,153700,64078917600,17500,17500,17500,17500,0
20230801,153600,64078917600,17500,17500,17500,17500,0
20230801,153500,64078917600,17500,17500,17500,17500,0
20230801,153400,64078917600,17500,17500,17500,17500,0
20230801,153300,64078917600,17500,17500,17500,17500,0
20230801,153200,64078917600,17500,17500,17500,17500,0
20230801,153100,64078917600,17500,17500,17500,17500,0
20230801,153000,64078917600,17500,17500,17500,17500,83652
20230801,152900,62615007600,17490,17490,17490,17490,0
20230801,152800,62615007600,17490,17490,17490,17490,0
20230801,152700,62615007600,17490,17490,17490,17490,0
20230801,152600,62615007600,17490,17490,17490,17490,0
20230801,152500,62615007600,17490,17490,17490,17490,0
20230801,152400,62615007600,17490,17490,17490,17490,0
20230801,152300,62615007600,17490,17490,17490,17490,0
20230801,152200,62615007600,17490,17490,17490,17490,0
20230801,152100,62615007600,17490,17490,17490,17490,0
20230801,152000,62615007600,17490,17490,17490,17490,0
20230801,151900,62615007600,17490,17470,17500,17470,20611
20230801,151800,62254627710,17480,17490,17490,17470,5688
20230801,151700,62155199140,17490,17480,17500,17480,5226
20230801,151600,62063820650,17490,17490,17500,17480,8335
20230801,151500,61918037390,17490,17480,17500,17480,9943
20230801,151400,61744143130,17480,17500,17500,17460,9885
20230801,151300,61571362320,17500,17450,17500,17450,19288
20230801,151200,61234392120,17450,17440,17450,17440,3934
20230801,151100,61165764650,17440,17440,17440,17430,6209
20230801,151000,61057482400,17430,17430,17440,17430,3242
20230801,150900,61000945000,17430,17420,17450,17410,29240
20230801,150800,60491288670,17430,17440,17440,17420,9313
20230801,150700,60328961350,17440,17430,17440,17430,7045
20230801,150600,60206166200,17430,17430,17440,17430,3689
20230801,150500,60141863800,17440,17440,17440,17430,4097
20230801,150400,60070444550,17430,17430,17440,17430,1038
20230801,150300,60052351890,17430,17430,17440,17430,2068
20230801,150200,60016302040,17440,17420,17440,17420,6370
20230801,150100,59905275550,17430,17420,17430,17420,2722
20230801,150000,59857846750,17430,17430,17430,17420,2145
20230801,145900,59820477990,17430,17430,17430,17420,4464
20230801,145800,59742710870,17420,17430,17440,17420,4936
20230801,145700,59656714780,17430,17420,17440,17410,8178
20230801,145600,59514172680,17410,17410,17420,17410,13470
20230801,145500,59279644620,17420,17410,17430,17410,4059
20230801,145400,59208936360,17420,17420,17420,17410,1136
20230801,145300,59189156070,17410,17420,17420,17410,7831
20230801,145200,59052806510,17410,17420,17430,17410,9702
20230801,145100,58883858150,17430,17410,17430,17410,6510
20230801,145000,58770410470,17410,17420,17420,17410,2116
20230801,144900,58733560080,17410,17420,17430,17410,5405
20230801,144800,58639391720,17430,17430,17430,17420,8991
20230801,144700,58482754500,17430,17430,17440,17420,8988
20230801,144600,58326063430,17430,17420,17430,17420,1390
20230801,144500,58301840420,17430,17430,17430,17420,2306
20230801,144400,58261652220,17420,17420,17430,17410,5536
20230801,144300,58165222520,17420,17430,17440,17420,12250
20230801,144200,57951714550,17440,17440,17440,17430,1442
20230801,144100,57926566210,17440,17450,17450,17430,3629
20230801,144000,57863276310,17450,17440,17450,17430,2072
20230801,143900,57827144750,17440,17440,17450,17430,3632
20230801,143800,57763804690,17440,17440,17450,17440,4052
20230801,143700,57693134500,17440,17440,17450,17440,2949
20230801,143600,57641701060,17440,17440,17450,17430,5697
20230801,143500,57542333260,17440,17440,17450,17440,2710
20230801,143400,57495063360,17430,17440,17450,17430,3331
20230801,143300,57436971180,17440,17440,17450,17430,7005
20230801,143200,57314793740,17440,17460,17470,17440,10900
20230801,143100,57124582630,17460,17470,17470,17460,1582
20230801,143000,57096958450,17470,17470,17470,17460,529
20230801,142900,57087719670,17470,17460,17480,17450,8376
20230801,142800,56941425130,17450,17460,17460,17440,37635
20230801,142700,56284735120,17450,17460,17460,17450,5093
20230801,142600,56195847310,17460,17450,17460,17440,9195
20230801,142500,56035394160,17450,17470,17470,17450,3683
20230801,142400,55971095480,17470,17470,17480,17470,2327
20230801,142300,55930442290,17470,17470,17480,17470,2270
20230801,142200,55890772390,17480,17470,17480,17460,9165
20230801,142100,55730656610,17460,17450,17470,17450,10447
20230801,142000,55548260490,17450,17460,17470,17450,3688
20230801,141900,55483866450,17460,17470,17470,17460,2859
20230801,141800,55433920710,17470,17470,17470,17450,8684
20230801,141700,55282365000,17470,17470,17480,17460,3996
20230801,141600,55212576280,17480,17460,17480,17460,8797
20230801,141500,55058892160,17460,17470,17470,17460,9409
20230801,141400,54894574820,17470,17460,17470,17450,4870
20230801,141300,54809544120,17450,17450,17450,17440,1861
20230801,141200,54777069980,17450,17450,17460,17410,9272
20230801,141100,54615386400,17440,17440,17450,17430,6859
20230801,141000,54495801020,17440,17430,17440,17420,7440
20230801,140900,54366124680,17430,17420,17430,17410,1668
20230801,140800,54337068440,17410,17420,17430,17410,2674
20230801,140700,54290493140,17410,17430,17430,17410,3546
20230801,140600,54228720560,17430,17420,17430,17410,2822
20230801,140500,54179560300,17410,17420,17420,17410,3861
20230801,140400,54112332060,17410,17410,17420,17400,2314
20230801,140300,54072050220,17410,17410,17420,17400,3280
20230801,140200,54014944080,17410,17410,17430,17390,4691
20230801,140100,53933291510,17410,17400,17430,17390,14115
20230801,140000,53687606250,17390,17400,17400,17390,4046
20230801,135900,53617222040,17400,17400,17430,17390,18813
20230801,135800,53289733110,17400,17390,17400,17380,8504
20230801,135700,53141866830,17390,17410,17410,17390,4766
20230801,135600,53058937080,17410,17420,17430,17400,4245
20230801,135500,52985014950,17430,17420,17430,17390,12014
20230801,135400,52775834660,17430,17420,17430,17420,2090
20230801,135300,52739408860,17420,17410,17430,17410,7301
20230801,135200,52612179440,17410,17400,17420,17390,13108
20230801,135100,52384058880,17400,17390,17400,17390,4363
20230801,135000,52308173910,17400,17400,17400,17380,13895
20230801,134900,52066566090,17390,17400,17400,17390,4827
20230801,134800,51982615450,17400,17390,17400,17390,2773
20230801,134700,51934380560,17400,17410,17410,17390,7205
20230801,134600,51809025300,17400,17390,17410,17390,7322
20230801,134500,51681649210,17390,17360,17390,17350,18545
20230801,134400,51359593440,17350,17390,17400,17350,29278
20230801,134300,50850748730,17400,17410,17420,17390,12341
20230801,134200,50635991960,17410,17400,17440,17390,11140
20230801,134100,50442078350,17400,17400,17450,17390,18684
20230801,134000,50116801950,17400,17390,17410,17380,4338
20230801,133900,50041336240,17400,17370,17410,17360,16086
20230801,133800,49761737690,17370,17390,17400,17360,42911
20230801,133700,49016029560,17390,17410,17410,17390,15767
20230801,133600,48741668160,17400,17400,17410,17400,11304
20230801,133500,48544945430,17400,17410,17410,17400,2552
20230801,133400,48500536560,17410,17400,17410,17400,10906
20230801,133300,48310671520,17410,17410,17410,17400,9884
20230801,133200,48138684660,17400,17410,17420,17400,18586
20230801,133100,47815116250,17410,17410,17420,17410,13548
20230801,133000,47579240600,17420,17430,17430,17400,32375
20230801,132900,47015519150,17420,17420,17430,17420,10738
20230801,132800,46828440910,17420,17420,17430,17410,8231
20230801,132700,46685057340,17410,17430,17430,17410,20027
20230801,132600,46336150700,17420,17430,17430,17420,20809
20230801,132500,45973523360,17420,17420,17430,17410,14171
20230801,132400,45726651910,17420,17440,17440,17410,27495
20230801,132300,45247608150,17430,17460,17470,17430,40931
20230801,132200,44533588460,17460,17460,17470,17450,12231
20230801,132100,44320076390,17470,17490,17490,17460,30963
20230801,132000,43778997720,17480,17500,17500,17480,30573
20230801,131900,43244255840,17510,17510,17510,17500,6117
20230801,131800,43137199760,17500,17510,17520,17500,9727
20230801,131700,42966899670,17520,17520,17530,17510,3233
20230801,131600,42910256390,17510,17520,17530,17510,4352
20230801,131500,42834026650,17520,17530,17530,17520,5790
20230801,131400,42732580270,17530,17530,17530,17520,3183
20230801,131300,42676795550,17530,17540,17540,17530,3014
20230801,131200,42623958140,17540,17540,17540,17520,7599
20230801,131100,42490744010,17540,17550,17550,17540,7344
20230801,131000,42361909120,17560,17570,17570,17550,1962
20230801,130900,42327458290,17570,17560,17570,17560,2610
20230801,130800,42281619960,17560,17580,17580,17550,7371
20230801,130700,42152125060,17580,17570,17590,17570,8943
20230801,130600,41994924350,17570,17580,17590,17570,2425
20230801,130500,41952299710,17580,17570,17590,17560,8621
20230801,130400,41800758270,17570,17560,17580,17560,12449
20230801,130300,41582107680,17560,17570,17570,17560,3684
20230801,130200,41517414180,17560,17570,17570,17560,839
20230801,130100,41502678060,17560,17570,17580,17560,2655
20230801,130000,41456041150,17580,17550,17580,17530,12782
20230801,125900,41231700650,17540,17530,17550,17530,7821
20230801,125800,41094493570,17540,17540,17550,17530,2380
20230801,125700,41052751530,17540,17550,17560,17540,5348
20230801,125600,40958889560,17560,17550,17560,17550,2252
20230801,125500,40919346180,17550,17570,17580,17550,8720
20230801,125400,40766183350,17580,17580,17580,17570,5553
20230801,125300,40668573120,17580,17550,17580,17540,7325
20230801,125200,40539952480,17560,17560,17560,17550,2259
20230801,125100,40500292640,17550,17540,17560,17540,5007
20230801,125000,40412407460,17550,17530,17550,17520,6178
20230801,124900,40304084780,17530,17530,17540,17530,1540
20230801,124800,40277084920,17530,17550,17550,17530,2761
20230801,124700,40228660660,17550,17570,17570,17550,3158
20230801,124600,40173217760,17560,17550,17560,17550,9385
20230801,124500,40008470060,17560,17560,17560,17550,3183
20230801,124400,39952580580,17560,17570,17570,17560,4294
20230801,124300,39877175950,17570,17550,17570,17550,1916
20230801,124200,39843529790,17560,17560,17570,17550,2939
20230801,124100,39791928390,17560,17570,17570,17560,1422
20230801,124000,39766957010,17570,17560,17570,17550,5060
20230801,123900,39678082340,17550,17560,17570,17550,2276
20230801,123800,39638115250,17570,17530,17580,17530,23882
20230801,123700,39218985640,17530,17530,17540,17530,2886
20230801,123600,39168390620,17530,17550,17560,17530,22642
20230801,123500,38771272410,17550,17520,17550,17520,5362
20230801,123400,38677271260,17530,17530,17530,17520,1015
20230801,123300,38659481360,17520,17530,17540,17520,2880
20230801,123200,38608999420,17540,17540,17540,17530,4114
20230801,123100,38536856020,17550,17530,17550,17530,3777
20230801,123000,38470621940,17530,17540,17540,17530,2320
20230801,122900,38429950830,17540,17530,17540,17530,1107
20230801,122800,38410544650,17540,17540,17550,17530,2950
20230801,122700,38358808350,17540,17540,17540,17530,8732
20230801,122600,38205694140,17540,17540,17540,17530,1569
20230801,122500,38178177090,17540,17530,17540,17530,1622
20230801,122400,38149738240,17530,17520,17530,17520,3021
20230801,122300,38096790740,17520,17530,17530,17520,1898
20230801,122200,38063518990,17530,17530,17530,17520,6587
20230801,122100,37948051710,17520,17520,17530,17520,2601
20230801,122000,37902481840,17510,17510,17530,17500,3440
20230801,121900,37842223830,17510,17510,17520,17500,1949
20230801,121800,37808095040,17510,17510,17520,17500,6297
20230801,121700,37697834310,17510,17500,17510,17490,3381
20230801,121600,37638666030,17500,17500,17500,17490,6515
20230801,121500,37524674530,17500,17500,17500,17490,1143
20230801,121400,37504682540,17500,17500,17500,17490,5717
20230801,121300,37404690260,17500,17500,17500,17490,2754
20230801,121200,37356518720,17500,17500,17500,17490,1663
20230801,121100,37327423080,17500,17500,17500,17490,912
20230801,121000,37311465910,17500,17500,17500,17490,1177
20230801,120900,37290877350,17500,17500,17500,17490,411
20230801,120800,37283688740,17500,17490,17500,17490,1106
20230801,120700,37264338300,17500,17490,17500,17490,1710
20230801,120600,37234428850,17500,17490,17500,17490,2348
20230801,120500,37193350050,17500,17500,17500,17490,4234
20230801,120400,37119257760,17500,17500,17500,17490,2535
20230801,120300,37074916160,17500,17510,17520,17500,27992
20230801,120200,36584944580,17510,17520,17520,17510,8635
20230801,120100,36433738590,17520,17520,17520,17510,1134
20230801,120000,36413875790,17520,17520,17530,17520,2952
20230801,115900,36362156700,17520,17530,17530,17520,1051
20230801,115800,36343741890,17520,17520,17530,17520,1887
20230801,115700,36310681590,17520,17520,17520,17510,2661
20230801,115600,36264062570,17520,17520,17530,17510,2451
20230801,115500,36221140860,17520,17520,17530,17510,2009
20230801,115400,36185943320,17520,17520,17530,17510,4002
20230801,115300,36115834310,17530,17520,17530,17520,12954
20230801,115200,35888878640,17520,17500,17520,17500,3239
20230801,115100,35832149590,17500,17500,17510,17500,1540
20230801,115000,35805188970,17500,17510,17510,17500,940
20230801,114900,35788729850,17500,17500,17510,17500,1110
20230801,114800,35769296550,17510,17520,17520,17500,11976
20230801,114700,35559679510,17510,17510,17520,17500,3557
20230801,114600,35497394250,17510,17510,17520,17510,1980
20230801,114500,35462722960,17510,17520,17530,17500,35220
20230801,114400,34846215490,17520,17530,17530,17520,1510
20230801,114300,34819755670,17530,17520,17530,17520,374
20230801,114200,34813202560,17530,17520,17530,17520,990
20230801,114100,34795856200,17530,17530,17540,17520,4490
20230801,114000,34717146770,17540,17530,17540,17520,1505
20230801,113900,34690767650,17530,17540,17540,17530,3249
20230801,113800,34633798870,17530,17530,17540,17520,1405
20230801,113700,34609169090,17530,17540,17540,17520,3005
20230801,113600,34556493570,17540,17530,17550,17530,925
20230801,113500,34540274660,17530,17530,17560,17520,9947
20230801,113400,34365873720,17530,17540,17560,17530,2001
20230801,113300,34330774300,17540,17540,17570,17530,4586
20230801,113200,34250304540,17540,17540,17560,17530,9891
20230801,113100,34076714080,17550,17540,17550,17540,3393
20230801,113000,34017189760,17540,17540,17550,17530,1350
20230801,112900,33993512430,17540,17530,17550,17530,3470
20230801,112800,33932647550,17540,17540,17550,17530,4404
20230801,112700,33855412540,17550,17530,17550,17530,1078
20230801,112600,33836509230,17540,17510,17550,17510,10685
20230801,112500,33649192430,17520,17510,17520,17510,2883
20230801,112400,33598698500,17520,17500,17520,17500,4628
20230801,112300,33517683520,17500,17500,17510,17490,19368
20230801,112200,33178866150,17500,17510,17510,17490,13839
20230801,112100,32936684560,17500,17510,17510,17500,10093
20230801,112000,32760042950,17500,17520,17520,17500,9652
20230801,111900,32591054720,17520,17520,17530,17520,7444
20230801,111800,32460634030,17510,17520,17530,17510,7131
20230801,111700,32335708690,17530,17540,17540,17520,3983
20230801,111600,32265908240,17530,17530,17540,17530,3365
20230801,111500,32206904810,17530,17530,17540,17520,4619
20230801,111400,32125951020,17530,17530,17530,17520,588
20230801,111300,32115645270,17530,17540,17540,17530,1391
20230801,111200,32091257370,17540,17540,17550,17530,2812
20230801,111100,32041938670,17540,17530,17550,17510,9324
20230801,111000,31878522220,17530,17540,17540,17530,5915
20230801,110900,31774802640,17540,17550,17550,17540,2656
20230801,110800,31728193140,17550,17570,17570,17540,5831
20230801,110700,31625834310,17570,17580,17590,17570,2101
20230801,110600,31588897570,17580,17590,17590,17580,2154
20230801,110500,31551028140,17580,17590,17590,17580,4117
20230801,110400,31478639360,17580,17590,17600,17580,9634
20230801,110300,31309137610,17590,17590,17600,17570,9484
20230801,110200,31142321540,17580,17560,17590,17560,5770
20230801,110100,31040906460,17570,17530,17570,17530,4819
20230801,110000,30956324130,17540,17510,17540,17510,8269
20230801,105900,30811393780,17510,17510,17510,17500,4653
20230801,105800,30729953320,17510,17500,17510,17500,13031
20230801,105700,30501872230,17500,17510,17520,17500,43802
20230801,105600,29735086160,17510,17520,17530,17510,7232
20230801,105500,29608429380,17520,17540,17540,17520,16835
20230801,105400,29313449360,17530,17540,17540,17530,3202
20230801,105300,29257315370,17540,17530,17540,17530,4843
20230801,105200,29172416540,17530,17530,17540,17530,3379
20230801,105100,29113177800,17540,17540,17540,17520,8029
20230801,105000,28972433180,17530,17540,17540,17530,10347
20230801,104900,28791010520,17540,17540,17550,17540,7959
20230801,104800,28651409560,17540,17550,17550,17540,1474
20230801,104700,28625550180,17550,17540,17560,17530,5158
20230801,104600,28535056530,17530,17540,17560,17530,6910
20230801,104500,28413844200,17540,17540,17550,17530,6877
20230801,104400,28293275810,17550,17550,17550,17530,9197
20230801,104300,28131997260,17550,17540,17550,17530,1946
20230801,104200,28097862320,17540,17560,17560,17530,9650
20230801,104100,27928560370,17560,17580,17580,17550,11390
20230801,104000,27728432850,17590,17580,17590,17580,3212
20230801,103900,27671957110,17580,17570,17580,17560,3783
20230801,103800,27605471640,17570,17560,17580,17550,10953
20230801,103700,27413068240,17560,17540,17560,17530,4371
20230801,103600,27336379280,17540,17530,17540,17520,7669
20230801,103500,27201939990,17530,17530,17530,17520,8005
20230801,103400,27061690380,17520,17540,17540,17510,26328
20230801,103300,26600376510,17540,17540,17540,17520,8086
20230801,103200,26458630060,17530,17550,17560,17530,6554
20230801,103100,26343652610,17560,17540,17560,17520,15260
20230801,103000,26076073730,17530,17540,17550,17530,27331
20230801,102900,25596712580,17550,17540,17550,17540,5110
20230801,102800,25507080450,17550,17570,17570,17550,14463
20230801,102700,25253165520,17560,17560,17570,17550,5839
20230801,102600,25150664510,17560,17560,17570,17560,11898
20230801,102500,24941709610,17570,17580,17580,17570,7756
20230801,102400,24805421810,17580,17590,17590,17580,2313
20230801,102300,24764752350,17580,17600,17600,17580,3412
20230801,102200,24704734770,17590,17570,17600,17570,5971
20230801,102100,24599775820,17570,17560,17570,17560,5166
20230801,102000,24509048750,17560,17560,17570,17560,7281
20230801,101900,24381173460,17560,17590,17590,17560,11831
20230801,101800,24173270750,17590,17580,17590,17570,6498
20230801,101700,24059035440,17580,17580,17590,17570,3440
20230801,101600,23998560330,17580,17570,17580,17570,3108
20230801,101500,23943923500,17570,17570,17580,17570,4695
20230801,101400,23861392930,17580,17570,17580,17550,7070
20230801,101300,23737185820,17570,17570,17570,17550,9708
20230801,101200,23566714240,17570,17590,17590,17560,13146
20230801,101100,23335660350,17590,17580,17600,17580,8427
20230801,101000,23187465970,17590,17600,17610,17580,20310
20230801,100900,22830130460,17610,17630,17630,17600,14341
20230801,100800,22577532380,17630,17650,17660,17620,1372
20230801,100700,22553328510,17660,17670,17670,17620,10691
20230801,100600,22364623940,17670,17640,17670,17630,13584
20230801,100500,22124833350,17640,17650,17660,17630,4381
20230801,100400,22047535840,17660,17660,17680,17650,16367
20230801,100300,21758433270,17670,17650,17670,17640,6410
20230801,100200,21645276770,17650,17630,17660,17630,8685
20230801,100100,21491959660,17630,17620,17670,17600,15913
20230801,100000,21211206690,17600,17620,17630,17600,15372
20230801,095900,20940508370,17610,17630,17640,17610,10702
20230801,095800,20751936990,17630,17660,17660,17620,13397
20230801,095700,20515638480,17660,17650,17660,17640,5648
20230801,095600,20415937260,17650,17660,17700,17640,10362
20230801,095500,20232868350,17650,17650,17690,17640,27683
20230801,095400,19743785540,17640,17670,17680,17640,9913
20230801,095300,19568783990,17670,17680,17680,17660,8927
20230801,095200,19411036570,17680,17690,17710,17670,11613
20230801,095100,19205542780,17700,17660,17700,17660,10752
20230801,095000,19015432890,17670,17670,17680,17650,19592
20230801,094900,18669413640,17670,17680,17690,17660,9953
20230801,094800,18493514360,17690,17720,17730,17670,39181
20230801,094700,17799848810,17720,17680,17720,17680,47779
20230801,094600,16953985370,17690,17640,17690,17630,77934
20230801,094500,15577208120,17650,17600,17650,17600,22637
20230801,094400,15178034400,17610,17610,17610,17590,4641
20230801,094300,15096340310,17610,17620,17630,17590,7328
20230801,094200,14967302670,17630,17640,17640,17620,5313
20230801,094100,14873609710,17640,17600,17640,17600,11898
20230801,094000,14663832350,17600,17650,17650,17590,15534
20230801,093900,14390279590,17650,17640,17650,17630,24876
20230801,093800,13951410390,17640,17600,17640,17590,28989
20230801,093700,13440627180,17600,17580,17600,17570,10624
20230801,093600,13253806300,17590,17580,17590,17560,13109
20230801,093500,13023477000,17580,17580,17580,17560,6367
20230801,093400,12911603780,17580,17580,17590,17570,8763
20230801,093300,12757560240,17590,17600,17610,17580,14657
20230801,093200,12499637260,17610,17590,17610,17580,21500
20230801,093100,12121251390,17590,17590,17590,17550,10489
20230801,093000,11936933830,17580,17540,17580,17530,32509
20230801,092900,11366569590,17540,17540,17550,17530,13465
20230801,092800,11130402330,17550,17540,17550,17540,10793
20230801,092700,10941020410,17540,17550,17550,17530,3976
20230801,092600,10871283210,17540,17550,17550,17540,5300
20230801,092500,10778314700,17550,17560,17570,17540,6460
20230801,092400,10664913590,17560,17520,17570,17520,8885
20230801,092300,10508984070,17520,17540,17540,17510,19302
20230801,092200,10170688950,17530,17520,17550,17520,17002
20230801,092100,9872683010,17520,17540,17550,17520,7669
20230801,092000,9738232980,17540,17570,17570,17540,11720
20230801,091900,9532506440,17570,17600,17600,17570,9703
20230801,091800,9361931910,17600,17580,17610,17560,10187
20230801,091700,9182825930,17580,17650,17650,17560,31061
20230801,091600,8635881450,17640,17590,17650,17590,42708
20230801,091500,7883555550,17590,17560,17600,17540,21253
20230801,091400,7510150500,17560,17560,17580,17550,8811
20230801,091300,7355390750,17550,17550,17590,17550,16137
20230801,091200,7071892640,17550,17540,17550,17510,23095
20230801,091100,6667063860,17540,17560,17580,17540,15893
20230801,091000,6388070540,17560,17600,17610,17550,20571
20230801,090900,6026490110,17600,17580,17610,17570,14976
20230801,090800,5763049950,17580,17600,17610,17550,29085
20230801,090700,5251995630,17590,17630,17650,17590,24914
20230801,090600,4812850570,17640,17640,17670,17610,30446
20230801,090500,4275615670,17640,17620,17640,17610,23371
20230801,090400,3863773370,17620,17530,17640,17530,40700
20230801,090300,3147673910,17520,17560,17560,17510,17379
20230801,090200,2842837640,17570,17550,17570,17530,28610
20230801,090100,2340774120,17550,17570,17590,17510,49827
20230801,090000,1466027000,17570,17460,17590,17430,82013