stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,857448240,8680,8680,8680,8680,609
20230801,191700,857448240,8680,8680,8680,8680,0
20230801,191600,857448240,8680,8680,8680,8680,0
20230801,191500,857448240,8680,8680,8680,8680,0
20230801,191400,857448240,8680,8680,8680,8680,0
20230801,191300,857448240,8680,8680,8680,8680,0
20230801,191200,857448240,8680,8680,8680,8680,0
20230801,191100,857448240,8680,8680,8680,8680,0
20230801,191000,857448240,8680,8680,8680,8680,0
20230801,190900,857448240,8680,8680,8680,8680,0
20230801,190800,857448240,8680,8680,8680,8680,0
20230801,190700,857448240,8680,8680,8680,8680,0
20230801,190600,857448240,8680,8680,8680,8680,0
20230801,190500,857448240,8680,8680,8680,8680,0
20230801,190400,857448240,8680,8680,8680,8680,0
20230801,190300,857448240,8680,8680,8680,8680,0
20230801,190200,857448240,8680,8680,8680,8680,0
20230801,190100,857448240,8680,8680,8680,8680,0
20230801,190000,857448240,8680,8680,8680,8680,0
20230801,185900,857448240,8680,8680,8680,8680,0
20230801,185800,857448240,8680,8680,8680,8680,0
20230801,185700,857448240,8680,8680,8680,8680,0
20230801,185600,857448240,8680,8680,8680,8680,0
20230801,185500,857448240,8680,8680,8680,8680,0
20230801,185400,857448240,8680,8680,8680,8680,0
20230801,185300,857448240,8680,8680,8680,8680,0
20230801,185200,857448240,8680,8680,8680,8680,0
20230801,185100,857448240,8680,8680,8680,8680,0
20230801,185000,857448240,8680,8680,8680,8680,0
20230801,184900,857448240,8680,8680,8680,8680,0
20230801,184800,857448240,8680,8680,8680,8680,609
20230801,184700,857448240,8680,8680,8680,8680,0
20230801,184600,857448240,8680,8680,8680,8680,0
20230801,184500,857448240,8680,8680,8680,8680,0
20230801,184400,857448240,8680,8680,8680,8680,0
20230801,184300,857448240,8680,8680,8680,8680,0
20230801,184200,857448240,8680,8680,8680,8680,0
20230801,184100,857448240,8680,8680,8680,8680,0
20230801,184000,857448240,8680,8680,8680,8680,0
20230801,183900,857448240,8680,8680,8680,8680,0
20230801,183800,857448240,8680,8680,8680,8680,0
20230801,183700,857448240,8680,8680,8680,8680,0
20230801,183600,857448240,8680,8680,8680,8680,0
20230801,183500,857448240,8680,8680,8680,8680,0
20230801,183400,857448240,8680,8680,8680,8680,0
20230801,183300,857448240,8680,8680,8680,8680,0
20230801,183200,857448240,8680,8680,8680,8680,0
20230801,183100,857448240,8680,8680,8680,8680,0
20230801,183000,857448240,8680,8680,8680,8680,0
20230801,182900,857448240,8680,8680,8680,8680,0
20230801,182800,857448240,8680,8680,8680,8680,0
20230801,182700,857448240,8680,8680,8680,8680,0
20230801,182600,857448240,8680,8680,8680,8680,0
20230801,182500,857448240,8680,8680,8680,8680,0
20230801,182400,857448240,8680,8680,8680,8680,0
20230801,182300,857448240,8680,8680,8680,8680,0
20230801,182200,857448240,8680,8680,8680,8680,0
20230801,182100,857448240,8680,8680,8680,8680,0
20230801,182000,857448240,8680,8680,8680,8680,0
20230801,181900,857448240,8680,8680,8680,8680,0
20230801,181800,857448240,8680,8680,8680,8680,609
20230801,181700,857448240,8680,8680,8680,8680,0
20230801,181600,857448240,8680,8680,8680,8680,0
20230801,181500,857448240,8680,8680,8680,8680,0
20230801,181400,857448240,8680,8680,8680,8680,0
20230801,181300,857448240,8680,8680,8680,8680,0
20230801,181200,857448240,8680,8680,8680,8680,0
20230801,181100,857448240,8680,8680,8680,8680,0
20230801,181000,857448240,8680,8680,8680,8680,0
20230801,180900,857448240,8680,8680,8680,8680,0
20230801,180800,857448240,8680,8680,8680,8680,0
20230801,180700,857448240,8680,8680,8680,8680,0
20230801,180600,857448240,8680,8680,8680,8680,0
20230801,180500,857448240,8680,8680,8680,8680,0
20230801,180400,857448240,8680,8680,8680,8680,0
20230801,180300,857448240,8680,8680,8680,8680,0
20230801,180200,857448240,8680,8680,8680,8680,0
20230801,180100,857448240,8680,8680,8680,8680,0
20230801,180000,857448240,8680,8680,8680,8680,0
20230801,175900,857448240,8680,8680,8680,8680,0
20230801,175800,857448240,8680,8680,8680,8680,0
20230801,175700,857448240,8680,8680,8680,8680,0
20230801,175600,857448240,8680,8680,8680,8680,0
20230801,175500,857448240,8680,8680,8680,8680,0
20230801,175400,857448240,8680,8680,8680,8680,0
20230801,175300,857448240,8680,8680,8680,8680,0
20230801,175200,857448240,8680,8680,8680,8680,0
20230801,175100,857448240,8680,8680,8680,8680,0
20230801,175000,857448240,8680,8680,8680,8680,0
20230801,174900,857448240,8680,8680,8680,8680,0
20230801,174800,857448240,8680,8680,8680,8680,609
20230801,174700,857448240,8680,8680,8680,8680,0
20230801,174600,857448240,8680,8680,8680,8680,0
20230801,174500,857448240,8680,8680,8680,8680,0
20230801,174400,857448240,8680,8680,8680,8680,0
20230801,174300,857448240,8680,8680,8680,8680,0
20230801,174200,857448240,8680,8680,8680,8680,0
20230801,174100,857448240,8680,8680,8680,8680,0
20230801,174000,857448240,8680,8680,8680,8680,0
20230801,173900,857448240,8680,8680,8680,8680,0
20230801,173800,857448240,8680,8680,8680,8680,0
20230801,173700,857448240,8680,8680,8680,8680,0
20230801,173600,857448240,8680,8680,8680,8680,0
20230801,173500,857448240,8680,8680,8680,8680,0
20230801,173400,857448240,8680,8680,8680,8680,0
20230801,173300,857448240,8680,8680,8680,8680,0
20230801,173200,857448240,8680,8680,8680,8680,0
20230801,173100,857448240,8680,8680,8680,8680,0
20230801,173000,857448240,8680,8680,8680,8680,0
20230801,172900,857448240,8680,8680,8680,8680,0
20230801,172800,857448240,8680,8680,8680,8680,0
20230801,172700,857448240,8680,8680,8680,8680,0
20230801,172600,857448240,8680,8680,8680,8680,0
20230801,172500,857448240,8680,8680,8680,8680,0
20230801,172400,857448240,8680,8680,8680,8680,0
20230801,172300,857448240,8680,8680,8680,8680,0
20230801,172200,857448240,8680,8680,8680,8680,0
20230801,172100,857448240,8680,8680,8680,8680,0
20230801,172000,857448240,8680,8680,8680,8680,0
20230801,171900,857448240,8680,8680,8680,8680,0
20230801,171800,857448240,8680,8680,8680,8680,609
20230801,171700,857448240,8680,8680,8680,8680,0
20230801,171600,857448240,8680,8680,8680,8680,0
20230801,171500,857448240,8680,8680,8680,8680,0
20230801,171400,857448240,8680,8680,8680,8680,0
20230801,171300,857448240,8680,8680,8680,8680,0
20230801,171200,857448240,8680,8680,8680,8680,0
20230801,171100,857448240,8680,8680,8680,8680,0
20230801,171000,857448240,8680,8680,8680,8680,0
20230801,170900,857448240,8680,8680,8680,8680,0
20230801,170800,857448240,8680,8680,8680,8680,0
20230801,170700,857448240,8680,8680,8680,8680,0
20230801,170600,857448240,8680,8680,8680,8680,0
20230801,170500,857448240,8680,8680,8680,8680,0
20230801,170400,857448240,8680,8680,8680,8680,0
20230801,170300,857448240,8680,8680,8680,8680,0
20230801,170200,857448240,8680,8680,8680,8680,0
20230801,170100,857448240,8680,8680,8680,8680,0
20230801,170000,857448240,8680,8680,8680,8680,0
20230801,165900,857448240,8680,8680,8680,8680,0
20230801,165800,857448240,8680,8680,8680,8680,0
20230801,165700,857448240,8680,8680,8680,8680,0
20230801,165600,857448240,8680,8680,8680,8680,0
20230801,165500,857448240,8680,8680,8680,8680,0
20230801,165400,857448240,8680,8680,8680,8680,0
20230801,165300,857448240,8680,8680,8680,8680,0
20230801,165200,857448240,8680,8680,8680,8680,0
20230801,165100,857448240,8680,8680,8680,8680,0
20230801,165000,857448240,8680,8680,8680,8680,0
20230801,164900,857448240,8680,8680,8680,8680,0
20230801,164800,857448240,8680,8680,8680,8680,609
20230801,164700,857448240,8680,8680,8680,8680,0
20230801,164600,857448240,8680,8680,8680,8680,0
20230801,164500,857448240,8680,8680,8680,8680,0
20230801,164400,857448240,8680,8680,8680,8680,0
20230801,164300,857448240,8680,8680,8680,8680,0
20230801,164200,857448240,8680,8680,8680,8680,0
20230801,164100,857448240,8680,8680,8680,8680,0
20230801,164000,857448240,8680,8680,8680,8680,0
20230801,163900,857448240,8680,8680,8680,8680,0
20230801,163800,857448240,8680,8680,8680,8680,0
20230801,163700,857448240,8680,8680,8680,8680,0
20230801,163600,857448240,8680,8680,8680,8680,0
20230801,163500,857448240,8680,8680,8680,8680,0
20230801,163400,857448240,8680,8680,8680,8680,0
20230801,163300,857448240,8680,8680,8680,8680,0
20230801,163200,857448240,8680,8680,8680,8680,0
20230801,163100,857448240,8680,8680,8680,8680,0
20230801,163000,857448240,8680,8680,8680,8680,0
20230801,162900,857448240,8680,8680,8680,8680,0
20230801,162800,857448240,8680,8680,8680,8680,0
20230801,162700,857448240,8680,8680,8680,8680,0
20230801,162600,857448240,8680,8680,8680,8680,0
20230801,162500,857448240,8680,8680,8680,8680,0
20230801,162400,857448240,8680,8680,8680,8680,0
20230801,162300,857448240,8680,8680,8680,8680,0
20230801,162200,857448240,8680,8680,8680,8680,0
20230801,162100,857448240,8680,8680,8680,8680,0
20230801,162000,857448240,8680,8680,8680,8680,0
20230801,161900,857448240,8680,8680,8680,8680,0
20230801,161800,857448240,8680,8680,8680,8680,609
20230801,161700,857448240,8680,8680,8680,8680,0
20230801,161600,857448240,8680,8680,8680,8680,0
20230801,161500,857448240,8680,8680,8680,8680,0
20230801,161400,857448240,8680,8680,8680,8680,0
20230801,161300,857448240,8680,8680,8680,8680,0
20230801,161200,857448240,8680,8680,8680,8680,0
20230801,161100,857448240,8680,8680,8680,8680,0
20230801,161000,857448240,8680,8680,8680,8680,0
20230801,160900,857448240,8680,8680,8680,8680,0
20230801,160800,857448240,8680,8680,8680,8680,0
20230801,160700,857448240,8680,8680,8680,8680,0
20230801,160600,857448240,8680,8680,8680,8680,0
20230801,160500,857448240,8680,8680,8680,8680,0
20230801,160400,857448240,8680,8680,8680,8680,0
20230801,160300,857448240,8680,8680,8680,8680,0
20230801,160200,857448240,8680,8680,8680,8680,0
20230801,160100,857448240,8680,8680,8680,8680,0
20230801,160000,857448240,8680,8680,8680,8680,0
20230801,155900,857448240,8680,8680,8680,8680,0
20230801,155800,857448240,8680,8680,8680,8680,0
20230801,155700,857448240,8680,8680,8680,8680,0
20230801,155600,857448240,8680,8680,8680,8680,0
20230801,155500,857448240,8680,8680,8680,8680,0
20230801,155400,857448240,8680,8680,8680,8680,0
20230801,155300,857448240,8680,8680,8680,8680,0
20230801,155200,857448240,8680,8680,8680,8680,0
20230801,155100,857448240,8680,8680,8680,8680,0
20230801,155000,857448240,8680,8680,8680,8680,0
20230801,154900,857448240,8680,8680,8680,8680,0
20230801,154800,857448240,8680,8680,8680,8680,609
20230801,154700,857448240,8680,8680,8680,8680,0
20230801,154600,857448240,8680,8680,8680,8680,0
20230801,154500,857448240,8680,8680,8680,8680,0
20230801,154400,857448240,8680,8680,8680,8680,0
20230801,154300,857448240,8680,8680,8680,8680,0
20230801,154200,857448240,8680,8680,8680,8680,0
20230801,154100,857448240,8680,8680,8680,8680,0
20230801,154000,857448240,8680,8680,8680,8680,0
20230801,153900,857448240,8680,8680,8680,8680,0
20230801,153800,857448240,8680,8680,8680,8680,0
20230801,153700,857448240,8680,8680,8680,8680,0
20230801,153600,857448240,8680,8680,8680,8680,0
20230801,153500,857448240,8680,8680,8680,8680,0
20230801,153400,857448240,8680,8680,8680,8680,0
20230801,153300,857448240,8680,8680,8680,8680,0
20230801,153200,857448240,8680,8680,8680,8680,0
20230801,153100,857448240,8680,8680,8680,8680,0
20230801,153000,857448240,8680,8680,8680,8680,609
20230801,152900,852162120,8680,8680,8680,8680,0
20230801,152800,852162120,8680,8680,8680,8680,0
20230801,152700,852162120,8680,8680,8680,8680,0
20230801,152600,852162120,8680,8680,8680,8680,0
20230801,152500,852162120,8680,8680,8680,8680,0
20230801,152400,852162120,8680,8680,8680,8680,0
20230801,152300,852162120,8680,8680,8680,8680,0
20230801,152200,852162120,8680,8680,8680,8680,0
20230801,152100,852162120,8680,8680,8680,8680,0
20230801,152000,852162120,8680,8680,8680,8680,0
20230801,151900,852162120,8680,8660,8680,8610,67
20230801,151800,851582100,8660,8660,8660,8660,60
20230801,151700,851062500,8660,8670,8680,8610,404
20230801,151600,847565760,8670,8660,8670,8660,134
20230801,151500,846405090,8660,8620,8660,8620,193
20230801,151400,844738020,8630,8630,8640,8620,240
20230801,151300,842666510,8640,8650,8650,8630,350
20230801,151200,839642460,8650,8640,8680,8630,213
20230801,151100,837798590,8640,8640,8640,8610,230
20230801,151000,835814880,8630,8630,8640,8620,359
20230801,150900,832715920,8630,8680,8680,8630,191
20230801,150800,831066700,8630,8630,8670,8600,478
20230801,150700,826942510,8640,8650,8650,8630,312
20230801,150600,824248130,8650,8640,8650,8640,205
20230801,150500,822476050,8630,8660,8660,8630,292
20230801,150400,819950420,8650,8640,8670,8640,266
20230801,150300,817650640,8630,8650,8660,8630,241
20230801,150200,815566320,8650,8650,8650,8640,201
20230801,150100,813828180,8650,8650,8650,8630,236
20230801,150000,811788050,8650,8680,8680,8640,4408
20230801,145900,773611130,8690,8710,8710,8690,465
20230801,145800,769565770,8710,8700,8710,8690,348
20230801,145700,766538400,8700,8700,8700,8690,295
20230801,145600,763972690,8700,8700,8700,8690,241
20230801,145500,761877000,8700,8700,8700,8700,241
20230801,145400,759780300,8700,8710,8710,8700,231
20230801,145300,757770280,8710,8720,8720,8710,574
20230801,145200,752766070,8720,8700,8720,8700,262
20230801,145100,750484070,8700,8710,8710,8700,334
20230801,145000,747576230,8710,8680,8710,8660,759
20230801,144900,740976060,8690,8680,8690,8680,508
20230801,144800,736564870,8680,8690,8690,8660,677
20230801,144700,730687090,8690,8690,8700,8690,591
20230801,144600,725549210,8690,8660,8700,8660,2086
20230801,144500,707461850,8660,8650,8660,8650,347
20230801,144400,704458410,8650,8650,8650,8640,604
20230801,144300,699234810,8640,8630,8640,8630,341
20230801,144200,696290410,8630,8630,8630,8630,246
20230801,144100,694167430,8630,8630,8630,8620,305
20230801,144000,691536330,8630,8630,8630,8620,202
20230801,143900,689793270,8630,8620,8630,8620,241
20230801,143800,687714470,8620,8620,8630,8620,285
20230801,143700,685256890,8620,8620,8620,8610,171
20230801,143600,683783170,8600,8620,8620,8600,365
20230801,143500,680640870,8610,8600,8610,8600,282
20230801,143400,678213160,8600,8600,8600,8600,180
20230801,143300,676665160,8600,8600,8600,8600,136
20230801,143200,675495560,8600,8590,8600,8590,218
20230801,143100,673621760,8600,8590,8600,8590,140
20230801,143000,672418020,8600,8600,8600,8600,30
20230801,142900,672160020,8600,8590,8600,8580,217
20230801,142800,670296390,8600,8590,8600,8590,106
20230801,142700,669385330,8590,8600,8600,8590,71
20230801,142600,668775190,8600,8600,8600,8600,92
20230801,142500,667983990,8600,8600,8600,8600,56
20230801,142400,667502390,8590,8600,8600,8590,131
20230801,142300,666376800,8600,8600,8600,8600,82
20230801,142200,665671600,8600,8600,8600,8590,160
20230801,142100,664296600,8610,8610,8610,8610,117
20230801,142000,663289230,8610,8590,8610,8590,101
20230801,141900,662420920,8590,8600,8600,8590,77
20230801,141800,661759140,8590,8580,8590,8580,1059
20230801,141700,652670820,8580,8580,8580,8570,282
20230801,141600,650252260,8580,8580,8580,8580,15
20230801,141500,650123560,8580,8550,8580,8550,160
20230801,141400,648753760,8560,8560,8560,8560,131
20230801,141300,647632400,8530,8530,8530,8530,135
20230801,141200,646480850,8530,8520,8560,8520,142
20230801,141100,645267120,8510,8510,8510,8510,0
20230801,141000,645267120,8510,8510,8510,8510,102
20230801,140900,644399100,8510,8510,8510,8510,0
20230801,140800,644399100,8510,8510,8510,8510,0
20230801,140700,644399100,8510,8510,8510,8510,100
20230801,140600,643548100,8510,8510,8510,8510,0
20230801,140500,643548100,8510,8510,8510,8510,100
20230801,140400,642697100,8510,8510,8510,8510,0
20230801,140300,642697100,8510,8510,8510,8510,100
20230801,140200,641846100,8510,8520,8520,8510,12
20230801,140100,641743910,8520,8520,8520,8520,0
20230801,140000,641743910,8520,8520,8520,8520,511
20230801,135900,637390190,8520,8520,8520,8520,0
20230801,135800,637390190,8520,8520,8520,8520,1
20230801,135700,637381670,8510,8510,8510,8510,0
20230801,135600,637381670,8510,8510,8510,8510,235
20230801,135500,635381820,8510,8510,8510,8510,100
20230801,135400,634530820,8510,8510,8510,8510,0
20230801,135300,634530820,8510,8520,8520,8510,800
20230801,135200,627720540,8510,8510,8510,8510,0
20230801,135100,627720540,8510,8510,8510,8510,361
20230801,135000,624648430,8500,8500,8500,8500,100
20230801,134900,623798430,8500,8500,8500,8500,0
20230801,134800,623798430,8500,8500,8500,8500,101
20230801,134700,622939930,8510,8510,8510,8510,0
20230801,134600,622939930,8510,8510,8510,8510,238
20230801,134500,620914550,8510,8510,8510,8510,0
20230801,134400,620914550,8510,8510,8510,8510,200
20230801,134300,619212550,8510,8510,8510,8510,520
20230801,134200,614787350,8510,8510,8510,8510,0
20230801,134100,614787350,8510,8510,8510,8510,100
20230801,134000,613936350,8510,8510,8510,8510,0
20230801,133900,613936350,8510,8510,8510,8510,14
20230801,133800,613817210,8510,8510,8510,8510,100
20230801,133700,612966210,8540,8520,8540,8520,301
20230801,133600,610396990,8520,8510,8520,8510,149
20230801,133500,609128510,8520,8520,8520,8520,10
20230801,133400,609043310,8510,8520,8520,8510,500
20230801,133300,604787650,8520,8520,8520,8520,100
20230801,133200,603935650,8530,8530,8530,8530,30
20230801,133100,603679750,8530,8540,8540,8520,450
20230801,133000,599839900,8530,8530,8530,8530,65
20230801,132900,599285450,8530,8530,8530,8530,419
20230801,132800,595711380,8530,8530,8530,8530,400
20230801,132700,592299380,8530,8530,8530,8530,200
20230801,132600,590593380,8530,8530,8530,8530,100
20230801,132500,589740380,8540,8540,8540,8540,343
20230801,132400,586811160,8550,8550,8550,8550,357
20230801,132300,583758810,8560,8560,8560,8560,4
20230801,132200,583724570,8560,8560,8560,8560,3
20230801,132100,583698890,8550,8560,8560,8550,320
20230801,132000,580960690,8560,8560,8560,8560,0
20230801,131900,580960690,8560,8560,8560,8560,37
20230801,131800,580643970,8560,8560,8560,8560,50
20230801,131700,580215970,8560,8560,8560,8560,96
20230801,131600,579394210,8560,8570,8570,8560,900
20230801,131500,571689510,8570,8570,8570,8570,118
20230801,131400,570678250,8580,8580,8580,8580,8
20230801,131300,570609610,8580,8580,8580,8580,0
20230801,131200,570609610,8580,8580,8580,8580,0
20230801,131100,570609610,8580,8580,8580,8580,3
20230801,131000,570583870,8580,8580,8580,8570,386
20230801,130900,567275330,8570,8570,8570,8570,140
20230801,130800,566075530,8570,8570,8570,8570,0
20230801,130700,566075530,8570,8570,8570,8570,421
20230801,130600,562467560,8570,8560,8570,8560,450
20230801,130500,558615360,8560,8580,8580,8560,484
20230801,130400,554469820,8610,8610,8610,8610,0
20230801,130300,554469820,8610,8610,8610,8610,1
20230801,130200,554461210,8580,8580,8580,8580,0
20230801,130100,554461210,8580,8580,8580,8580,6
20230801,130000,554409730,8610,8610,8610,8610,0
20230801,125900,554409730,8610,8600,8610,8600,96
20230801,125800,553583190,8610,8610,8610,8610,2
20230801,125700,553565970,8570,8570,8570,8570,0
20230801,125600,553565970,8570,8570,8570,8570,0
20230801,125500,553565970,8570,8600,8600,8570,706
20230801,125400,547513350,8600,8600,8600,8600,170
20230801,125300,546051350,8600,8600,8600,8600,5
20230801,125200,546008350,8600,8600,8600,8600,2
20230801,125100,545991150,8600,8600,8600,8600,2
20230801,125000,545973950,8590,8600,8600,8590,768
20230801,124900,539376820,8600,8600,8600,8600,12
20230801,124800,539273620,8600,8600,8600,8600,720
20230801,124700,533081620,8600,8600,8600,8600,223
20230801,124600,531163820,8600,8600,8600,8600,2
20230801,124500,531146620,8600,8600,8600,8600,3
20230801,124400,531120820,8600,8600,8600,8600,2
20230801,124300,531103620,8600,8600,8600,8600,2
20230801,124200,531086420,8600,8600,8600,8600,2
20230801,124100,531069220,8600,8600,8600,8600,2
20230801,124000,531052020,8600,8600,8600,8600,3
20230801,123900,531026220,8600,8600,8600,8590,23
20230801,123800,530828620,8590,8590,8590,8590,214
20230801,123700,528990360,8590,8590,8590,8590,2
20230801,123600,528973180,8590,8590,8590,8590,2
20230801,123500,528956000,8590,8590,8590,8590,2
20230801,123400,528938820,8590,8590,8590,8590,5
20230801,123300,528895870,8580,8580,8580,8580,86
20230801,123200,528157990,8560,8560,8560,8560,0
20230801,123100,528157990,8560,8580,8580,8560,42
20230801,123000,527798300,8580,8590,8590,8580,5
20230801,122900,527755370,8590,8590,8590,8590,4
20230801,122800,527721010,8590,8590,8590,8590,3
20230801,122700,527695240,8580,8580,8580,8580,0
20230801,122600,527695240,8580,8580,8580,8580,27
20230801,122500,527463580,8580,8570,8580,8570,14
20230801,122400,527343580,8550,8580,8580,8550,31
20230801,122300,527077810,8600,8600,8600,8600,0
20230801,122200,527077810,8600,8600,8600,8600,7
20230801,122100,527017610,8600,8600,8600,8600,124
20230801,122000,525951210,8600,8600,8600,8600,0
20230801,121900,525951210,8600,8600,8600,8600,1
20230801,121800,525942610,8600,8590,8600,8590,575
20230801,121700,520999630,8600,8600,8600,8600,7
20230801,121600,520939430,8600,8600,8600,8600,3
20230801,121500,520913630,8580,8580,8580,8580,19
20230801,121400,520750610,8580,8580,8580,8580,2
20230801,121300,520733450,8580,8580,8580,8580,3
20230801,121200,520707710,8580,8580,8580,8580,2
20230801,121100,520690550,8580,8580,8580,8580,6
20230801,121000,520639070,8570,8570,8570,8570,2
20230801,120900,520621930,8540,8540,8540,8540,0
20230801,120800,520621930,8540,8540,8540,8540,5057
20230801,120700,477435150,8540,8570,8570,8540,5178
20230801,120600,433212490,8580,8580,8580,8580,2
20230801,120500,433195330,8580,8580,8580,8580,33
20230801,120400,432912190,8580,8570,8580,8570,32
20230801,120300,432637930,8580,8580,8580,8580,60
20230801,120200,432123130,8580,8580,8580,8580,2
20230801,120100,432105970,8580,8580,8580,8580,2
20230801,120000,432088810,8580,8580,8580,8580,3
20230801,115900,432063070,8580,8580,8580,8580,12
20230801,115800,431960110,8580,8580,8580,8580,2
20230801,115700,431942950,8580,8580,8580,8580,3
20230801,115600,431917210,8580,8580,8580,8580,7
20230801,115500,431857150,8580,8580,8580,8580,57
20230801,115400,431368090,8580,8580,8580,8580,3
20230801,115300,431342350,8580,8580,8580,8580,2
20230801,115200,431325190,8580,8580,8580,8580,3
20230801,115100,431299450,8580,8580,8580,8580,3
20230801,115000,431273710,8580,8580,8580,8580,2
20230801,114900,431256550,8580,8570,8580,8570,6
20230801,114800,431205110,8570,8570,8570,8570,5
20230801,114700,431162260,8570,8570,8570,8570,3
20230801,114600,431136550,8570,8570,8570,8570,2
20230801,114500,431119410,8570,8570,8570,8570,339
20230801,114400,428214180,8570,8570,8570,8570,4
20230801,114300,428179900,8570,8570,8570,8570,3
20230801,114200,428154190,8570,8570,8570,8570,0
20230801,114100,428154190,8570,8570,8570,8570,4
20230801,114000,428119910,8570,8570,8570,8570,2
20230801,113900,428102770,8570,8570,8570,8570,4
20230801,113800,428068490,8570,8550,8570,8550,14
20230801,113700,427948750,8570,8570,8570,8570,8
20230801,113600,427880190,8570,8570,8570,8570,2
20230801,113500,427863050,8560,8560,8560,8560,0
20230801,113400,427863050,8560,8560,8560,8560,8
20230801,113300,427794570,8550,8550,8550,8550,0
20230801,113200,427794570,8550,8550,8550,8550,127
20230801,113100,426708720,8580,8580,8580,8580,10
20230801,113000,426622920,8580,8580,8580,8580,1
20230801,112900,426614340,8580,8580,8580,8580,1
20230801,112800,426605760,8550,8550,8550,8550,0
20230801,112700,426605760,8550,8550,8550,8550,0
20230801,112600,426605760,8550,8550,8550,8550,0
20230801,112500,426605760,8550,8550,8550,8550,0
20230801,112400,426605760,8550,8550,8550,8550,0
20230801,112300,426605760,8550,8550,8550,8550,0
20230801,112200,426605760,8550,8550,8550,8550,631
20230801,112100,421210710,8580,8580,8580,8580,2
20230801,112000,421193550,8560,8560,8560,8560,174
20230801,111900,419704110,8580,8580,8580,8580,2
20230801,111800,419686950,8560,8560,8560,8560,0
20230801,111700,419686950,8560,8570,8570,8560,56
20230801,111600,419207540,8580,8580,8580,8580,0
20230801,111500,419207540,8580,8580,8580,8580,1
20230801,111400,419198960,8580,8580,8580,8580,1
20230801,111300,419190380,8560,8560,8560,8560,145
20230801,111200,417949180,8560,8560,8560,8560,1
20230801,111100,417940620,8550,8550,8550,8550,2
20230801,111000,417923520,8550,8550,8550,8550,300
20230801,110900,415358520,8550,8550,8550,8550,400
20230801,110800,411938520,8550,8560,8560,8550,465
20230801,110700,407961120,8580,8560,8580,8560,112
20230801,110600,407002160,8580,8580,8580,8580,0
20230801,110500,407002160,8580,8580,8580,8580,1
20230801,110400,406993580,8580,8580,8580,8580,0
20230801,110300,406993580,8580,8580,8580,8580,0
20230801,110200,406993580,8580,8580,8580,8580,1
20230801,110100,406985000,8560,8560,8560,8560,0
20230801,110000,406985000,8560,8560,8560,8560,0
20230801,105900,406985000,8560,8560,8560,8560,189
20230801,105800,405367160,8550,8550,8550,8550,458
20230801,105700,401451260,8560,8560,8560,8560,144
20230801,105600,400218620,8560,8560,8560,8560,500
20230801,105500,395938620,8570,8570,8570,8570,42
20230801,105400,395578680,8570,8570,8570,8570,320
20230801,105300,392836280,8580,8580,8580,8580,0
20230801,105200,392836280,8580,8580,8580,8580,365
20230801,105100,389704580,8590,8590,8590,8590,3
20230801,105000,389678810,8590,8590,8590,8590,4
20230801,104900,389644450,8590,8600,8600,8590,816
20230801,104800,382633290,8610,8610,8610,8610,2
20230801,104700,382616070,8610,8610,8610,8610,1
20230801,104600,382607460,8610,8620,8620,8610,240
20230801,104500,380541040,8620,8620,8620,8620,4
20230801,104400,380506560,8620,8620,8620,8620,2
20230801,104300,380489320,8620,8620,8620,8620,187
20230801,104200,378877380,8620,8610,8620,8610,102
20230801,104100,377999140,8620,8620,8620,8620,2
20230801,104000,377981900,8620,8610,8620,8610,18
20230801,103900,377826780,8620,8610,8620,8610,8
20230801,103800,377757860,8620,8620,8620,8610,101
20230801,103700,376888100,8620,8650,8660,8620,775
20230801,103600,370201500,8650,8650,8650,8650,350
20230801,103500,367174000,8650,8650,8650,8630,14
20230801,103400,367052980,8650,8650,8650,8650,304
20230801,103300,364423380,8650,8650,8650,8650,5
20230801,103200,364380130,8650,8640,8650,8640,206
20230801,103100,362599270,8640,8630,8640,8630,265
20230801,103000,360311880,8630,8630,8630,8630,56
20230801,102900,359828600,8630,8610,8630,8610,53
20230801,102800,359372230,8610,8610,8610,8610,15
20230801,102700,359243080,8610,8590,8610,8590,21
20230801,102600,359062670,8580,8580,8580,8580,233
20230801,102500,357063530,8580,8600,8600,8580,1076
20230801,102400,347824070,8610,8610,8610,8610,132
20230801,102300,346687550,8630,8630,8630,8630,2
20230801,102200,346670290,8630,8630,8630,8630,5
20230801,102100,346627140,8630,8630,8630,8630,5
20230801,102000,346583990,8640,8640,8640,8640,5
20230801,101900,346540790,8640,8630,8640,8630,53
20230801,101800,346083380,8630,8630,8630,8630,0
20230801,101700,346083380,8630,8640,8640,8630,101
20230801,101600,345211630,8640,8650,8650,8640,100
20230801,101500,344347410,8650,8640,8650,8640,156
20230801,101400,342998400,8630,8640,8640,8630,12
20230801,101300,342894740,8640,8620,8640,8620,3270
20230801,101200,314663860,8630,8630,8630,8630,2
20230801,101100,314646600,8620,8620,8620,8620,965
20230801,101000,306328300,8620,8610,8620,8610,185
20230801,100900,304735430,8610,8610,8610,8610,15
20230801,100800,304606280,8620,8620,8620,8620,8
20230801,100700,304537320,8620,8620,8620,8610,254
20230801,100600,302350350,8620,8620,8620,8620,25
20230801,100500,302134850,8610,8610,8610,8610,952
20230801,100400,293938130,8610,8610,8610,8610,13
20230801,100300,293826200,8610,8610,8610,8610,3
20230801,100200,293800370,8610,8610,8610,8610,0
20230801,100100,293800370,8610,8610,8610,8610,0
20230801,100000,293800370,8610,8590,8610,8590,33
20230801,095900,293516260,8580,8580,8580,8580,80
20230801,095800,292829860,8600,8630,8630,8600,354
20230801,095700,289779460,8630,8580,8630,8580,3534
20230801,095600,259419220,8570,8550,8570,8550,2084
20230801,095500,241587680,8540,8540,8540,8540,41
20230801,095400,241237540,8540,8550,8550,8540,119
20230801,095300,240220690,8550,8550,8550,8550,503
20230801,095200,235920040,8530,8550,8550,8530,282
20230801,095100,233509240,8560,8560,8560,8560,125
20230801,095000,232439240,8560,8550,8560,8550,293
20230801,094900,229931260,8550,8560,8560,8550,361
20230801,094800,226844100,8560,8560,8560,8560,8
20230801,094700,226775620,8550,8550,8560,8550,133
20230801,094600,225638350,8560,8540,8560,8540,1267
20230801,094500,214812620,8540,8520,8540,8520,671
20230801,094400,209091350,8520,8480,8520,8470,14204
20230801,094300,88632060,8470,8470,8470,8470,1
20230801,094200,88623590,8470,8470,8480,8470,103
20230801,094100,87751160,8480,8480,8480,8480,430
20230801,094000,84104760,8470,8470,8470,8470,359
20230801,093900,81064030,8460,8470,8470,8460,4
20230801,093800,81030160,8470,8470,8470,8440,7
20230801,093700,80970930,8470,8470,8470,8470,348
20230801,093600,78023370,8470,8440,8470,8440,14
20230801,093500,77904820,8470,8470,8470,8470,1
20230801,093400,77896350,8470,8470,8470,8470,2
20230801,093300,77879410,8460,8460,8460,8460,171
20230801,093200,76432750,8420,8450,8450,8420,500
20230801,093100,72213110,8460,8460,8460,8460,2
20230801,093000,72196190,8460,8450,8460,8450,4
20230801,092900,72162360,8440,8440,8440,8440,0
20230801,092800,72162360,8440,8440,8440,8440,0
20230801,092700,72162360,8440,8450,8450,8440,121
20230801,092600,71140110,8470,8470,8470,8450,535
20230801,092500,66616490,8480,8480,8480,8480,3
20230801,092400,66591050,8480,8470,8480,8470,300
20230801,092300,64047060,8480,8480,8480,8480,0
20230801,092200,64047060,8480,8480,8480,8470,3571
20230801,092100,33765290,8480,8490,8500,8480,896
20230801,092000,26166150,8500,8500,8500,8500,0
20230801,091900,26166150,8500,8490,8500,8490,132
20230801,091800,25044980,8490,8490,8490,8480,139
20230801,091700,23864880,8490,8490,8490,8490,0
20230801,091600,23864880,8490,8490,8490,8490,0
20230801,091500,23864880,8490,8470,8490,8470,492
20230801,091400,19690680,8480,8480,8480,8480,50
20230801,091300,19266680,8470,8470,8470,8470,1
20230801,091200,19258210,8480,8420,8490,8400,514
20230801,091100,14912570,8400,8400,8400,8400,0
20230801,091000,14912570,8400,8400,8400,8400,100
20230801,090900,14072570,8400,8400,8400,8400,0
20230801,090800,14072570,8400,8410,8410,8400,3
20230801,090700,14047360,8400,8420,8420,8400,629
20230801,090600,8762390,8430,8430,8430,8430,46
20230801,090500,8374610,8430,8440,8440,8430,13
20230801,090400,8264990,8430,8440,8440,8430,114
20230801,090300,7302960,8450,8450,8450,8450,0
20230801,090200,7302960,8450,8450,8450,8450,1
20230801,090100,7294510,8450,8450,8450,8450,0
20230801,090000,7294510,8450,8470,8480,8450,861