stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194700,2312666080,2630,2630,2630,2630,29000
20230801,194600,2312666080,2630,2630,2630,2630,0
20230801,194500,2312666080,2630,2630,2630,2630,0
20230801,194400,2312666080,2630,2630,2630,2630,0
20230801,194300,2312666080,2630,2630,2630,2630,0
20230801,194200,2312666080,2630,2630,2630,2630,0
20230801,194100,2312666080,2630,2630,2630,2630,0
20230801,194000,2312666080,2630,2630,2630,2630,0
20230801,193900,2312666080,2630,2630,2630,2630,0
20230801,193800,2312666080,2630,2630,2630,2630,0
20230801,193700,2312666080,2630,2630,2630,2630,0
20230801,193600,2312666080,2630,2630,2630,2630,0
20230801,193500,2312666080,2630,2630,2630,2630,0
20230801,193400,2312666080,2630,2630,2630,2630,0
20230801,193300,2312666080,2630,2630,2630,2630,0
20230801,193200,2312666080,2630,2630,2630,2630,0
20230801,193100,2312666080,2630,2630,2630,2630,0
20230801,193000,2312666080,2630,2630,2630,2630,0
20230801,192900,2312666080,2630,2630,2630,2630,0
20230801,192800,2312666080,2630,2630,2630,2630,0
20230801,192700,2312666080,2630,2630,2630,2630,0
20230801,192600,2312666080,2630,2630,2630,2630,0
20230801,192500,2312666080,2630,2630,2630,2630,0
20230801,192400,2312666080,2630,2630,2630,2630,0
20230801,192300,2312666080,2630,2630,2630,2630,0
20230801,192200,2312666080,2630,2630,2630,2630,0
20230801,192100,2312666080,2630,2630,2630,2630,0
20230801,192000,2312666080,2630,2630,2630,2630,0
20230801,191900,2312666080,2630,2630,2630,2630,0
20230801,191800,2312666080,2630,2630,2630,2630,0
20230801,191700,2312666080,2630,2630,2630,2630,29000
20230801,191600,2312666080,2630,2630,2630,2630,0
20230801,191500,2312666080,2630,2630,2630,2630,0
20230801,191400,2312666080,2630,2630,2630,2630,0
20230801,191300,2312666080,2630,2630,2630,2630,0
20230801,191200,2312666080,2630,2630,2630,2630,0
20230801,191100,2312666080,2630,2630,2630,2630,0
20230801,191000,2312666080,2630,2630,2630,2630,0
20230801,190900,2312666080,2630,2630,2630,2630,0
20230801,190800,2312666080,2630,2630,2630,2630,0
20230801,190700,2312666080,2630,2630,2630,2630,0
20230801,190600,2312666080,2630,2630,2630,2630,0
20230801,190500,2312666080,2630,2630,2630,2630,0
20230801,190400,2312666080,2630,2630,2630,2630,0
20230801,190300,2312666080,2630,2630,2630,2630,0
20230801,190200,2312666080,2630,2630,2630,2630,0
20230801,190100,2312666080,2630,2630,2630,2630,0
20230801,190000,2312666080,2630,2630,2630,2630,0
20230801,185900,2312666080,2630,2630,2630,2630,0
20230801,185800,2312666080,2630,2630,2630,2630,0
20230801,185700,2312666080,2630,2630,2630,2630,0
20230801,185600,2312666080,2630,2630,2630,2630,0
20230801,185500,2312666080,2630,2630,2630,2630,0
20230801,185400,2312666080,2630,2630,2630,2630,0
20230801,185300,2312666080,2630,2630,2630,2630,0
20230801,185200,2312666080,2630,2630,2630,2630,0
20230801,185100,2312666080,2630,2630,2630,2630,0
20230801,185000,2312666080,2630,2630,2630,2630,0
20230801,184900,2312666080,2630,2630,2630,2630,0
20230801,184800,2312666080,2630,2630,2630,2630,0
20230801,184700,2312666080,2630,2630,2630,2630,29000
20230801,184600,2312666080,2630,2630,2630,2630,0
20230801,184500,2312666080,2630,2630,2630,2630,0
20230801,184400,2312666080,2630,2630,2630,2630,0
20230801,184300,2312666080,2630,2630,2630,2630,0
20230801,184200,2312666080,2630,2630,2630,2630,0
20230801,184100,2312666080,2630,2630,2630,2630,0
20230801,184000,2312666080,2630,2630,2630,2630,0
20230801,183900,2312666080,2630,2630,2630,2630,0
20230801,183800,2312666080,2630,2630,2630,2630,0
20230801,183700,2312666080,2630,2630,2630,2630,0
20230801,183600,2312666080,2630,2630,2630,2630,0
20230801,183500,2312666080,2630,2630,2630,2630,0
20230801,183400,2312666080,2630,2630,2630,2630,0
20230801,183300,2312666080,2630,2630,2630,2630,0
20230801,183200,2312666080,2630,2630,2630,2630,0
20230801,183100,2312666080,2630,2630,2630,2630,0
20230801,183000,2312666080,2630,2630,2630,2630,0
20230801,182900,2312666080,2630,2630,2630,2630,0
20230801,182800,2312666080,2630,2630,2630,2630,0
20230801,182700,2312666080,2630,2630,2630,2630,0
20230801,182600,2312666080,2630,2630,2630,2630,0
20230801,182500,2312666080,2630,2630,2630,2630,0
20230801,182400,2312666080,2630,2630,2630,2630,0
20230801,182300,2312666080,2630,2630,2630,2630,0
20230801,182200,2312666080,2630,2630,2630,2630,0
20230801,182100,2312666080,2630,2630,2630,2630,0
20230801,182000,2312666080,2630,2630,2630,2630,0
20230801,181900,2312666080,2630,2630,2630,2630,0
20230801,181800,2312666080,2630,2630,2630,2630,0
20230801,181700,2312666080,2630,2630,2630,2630,29000
20230801,181600,2312666080,2630,2630,2630,2630,0
20230801,181500,2312666080,2630,2630,2630,2630,0
20230801,181400,2312666080,2630,2630,2630,2630,0
20230801,181300,2312666080,2630,2630,2630,2630,0
20230801,181200,2312666080,2630,2630,2630,2630,0
20230801,181100,2312666080,2630,2630,2630,2630,0
20230801,181000,2312666080,2630,2630,2630,2630,0
20230801,180900,2312666080,2630,2630,2630,2630,0
20230801,180800,2312666080,2630,2630,2630,2630,0
20230801,180700,2312666080,2630,2630,2630,2630,0
20230801,180600,2312666080,2630,2630,2630,2630,0
20230801,180500,2312666080,2630,2630,2630,2630,0
20230801,180400,2312666080,2630,2630,2630,2630,0
20230801,180300,2312666080,2630,2630,2630,2630,0
20230801,180200,2312666080,2630,2630,2630,2630,0
20230801,180100,2312666080,2630,2630,2630,2630,0
20230801,180000,2312666080,2630,2630,2630,2630,0
20230801,175900,2312666080,2630,2630,2630,2630,0
20230801,175800,2312666080,2630,2630,2630,2630,0
20230801,175700,2312666080,2630,2630,2630,2630,0
20230801,175600,2312666080,2630,2630,2630,2630,0
20230801,175500,2312666080,2630,2630,2630,2630,0
20230801,175400,2312666080,2630,2630,2630,2630,0
20230801,175300,2312666080,2630,2630,2630,2630,0
20230801,175200,2312666080,2630,2630,2630,2630,0
20230801,175100,2312666080,2630,2630,2630,2630,0
20230801,175000,2312666080,2630,2630,2630,2630,0
20230801,174900,2312666080,2630,2630,2630,2630,0
20230801,174800,2312666080,2630,2630,2630,2630,0
20230801,174700,2312666080,2630,2630,2630,2630,29000
20230801,174600,2312666080,2630,2630,2630,2630,0
20230801,174500,2312666080,2630,2630,2630,2630,0
20230801,174400,2312666080,2630,2630,2630,2630,0
20230801,174300,2312666080,2630,2630,2630,2630,0
20230801,174200,2312666080,2630,2630,2630,2630,0
20230801,174100,2312666080,2630,2630,2630,2630,0
20230801,174000,2312666080,2630,2630,2630,2630,0
20230801,173900,2312666080,2630,2630,2630,2630,0
20230801,173800,2312666080,2630,2630,2630,2630,0
20230801,173700,2312666080,2630,2630,2630,2630,0
20230801,173600,2312666080,2630,2630,2630,2630,0
20230801,173500,2312666080,2630,2630,2630,2630,0
20230801,173400,2312666080,2630,2630,2630,2630,0
20230801,173300,2312666080,2630,2630,2630,2630,0
20230801,173200,2312666080,2630,2630,2630,2630,0
20230801,173100,2312666080,2630,2630,2630,2630,0
20230801,173000,2312666080,2630,2630,2630,2630,0
20230801,172900,2312666080,2630,2630,2630,2630,0
20230801,172800,2312666080,2630,2630,2630,2630,0
20230801,172700,2312666080,2630,2630,2630,2630,0
20230801,172600,2312666080,2630,2630,2630,2630,0
20230801,172500,2312666080,2630,2630,2630,2630,0
20230801,172400,2312666080,2630,2630,2630,2630,0
20230801,172300,2312666080,2630,2630,2630,2630,0
20230801,172200,2312666080,2630,2630,2630,2630,0
20230801,172100,2312666080,2630,2630,2630,2630,0
20230801,172000,2312666080,2630,2630,2630,2630,0
20230801,171900,2312666080,2630,2630,2630,2630,0
20230801,171800,2312666080,2630,2630,2630,2630,0
20230801,171700,2312666080,2630,2630,2630,2630,29000
20230801,171600,2312666080,2630,2630,2630,2630,0
20230801,171500,2312666080,2630,2630,2630,2630,0
20230801,171400,2312666080,2630,2630,2630,2630,0
20230801,171300,2312666080,2630,2630,2630,2630,0
20230801,171200,2312666080,2630,2630,2630,2630,0
20230801,171100,2312666080,2630,2630,2630,2630,0
20230801,171000,2312666080,2630,2630,2630,2630,0
20230801,170900,2312666080,2630,2630,2630,2630,0
20230801,170800,2312666080,2630,2630,2630,2630,0
20230801,170700,2312666080,2630,2630,2630,2630,0
20230801,170600,2312666080,2630,2630,2630,2630,0
20230801,170500,2312666080,2630,2630,2630,2630,0
20230801,170400,2312666080,2630,2630,2630,2630,0
20230801,170300,2312666080,2630,2630,2630,2630,0
20230801,170200,2312666080,2630,2630,2630,2630,0
20230801,170100,2312666080,2630,2630,2630,2630,0
20230801,170000,2312666080,2630,2630,2630,2630,0
20230801,165900,2312666080,2630,2630,2630,2630,0
20230801,165800,2312666080,2630,2630,2630,2630,0
20230801,165700,2312666080,2630,2630,2630,2630,0
20230801,165600,2312666080,2630,2630,2630,2630,0
20230801,165500,2312666080,2630,2630,2630,2630,0
20230801,165400,2312666080,2630,2630,2630,2630,0
20230801,165300,2312666080,2630,2630,2630,2630,0
20230801,165200,2312666080,2630,2630,2630,2630,0
20230801,165100,2312666080,2630,2630,2630,2630,0
20230801,165000,2312666080,2630,2630,2630,2630,0
20230801,164900,2312666080,2630,2630,2630,2630,0
20230801,164800,2312666080,2630,2630,2630,2630,0
20230801,164700,2312666080,2630,2630,2630,2630,29000
20230801,164600,2312666080,2630,2630,2630,2630,0
20230801,164500,2312666080,2630,2630,2630,2630,0
20230801,164400,2312666080,2630,2630,2630,2630,0
20230801,164300,2312666080,2630,2630,2630,2630,0
20230801,164200,2312666080,2630,2630,2630,2630,0
20230801,164100,2312666080,2630,2630,2630,2630,0
20230801,164000,2312666080,2630,2630,2630,2630,0
20230801,163900,2312666080,2630,2630,2630,2630,0
20230801,163800,2312666080,2630,2630,2630,2630,0
20230801,163700,2312666080,2630,2630,2630,2630,0
20230801,163600,2312666080,2630,2630,2630,2630,0
20230801,163500,2312666080,2630,2630,2630,2630,0
20230801,163400,2312666080,2630,2630,2630,2630,0
20230801,163300,2312666080,2630,2630,2630,2630,0
20230801,163200,2312666080,2630,2630,2630,2630,0
20230801,163100,2312666080,2630,2630,2630,2630,0
20230801,163000,2312666080,2630,2630,2630,2630,0
20230801,162900,2312666080,2630,2630,2630,2630,0
20230801,162800,2312666080,2630,2630,2630,2630,0
20230801,162700,2312666080,2630,2630,2630,2630,0
20230801,162600,2312666080,2630,2630,2630,2630,0
20230801,162500,2312666080,2630,2630,2630,2630,0
20230801,162400,2312666080,2630,2630,2630,2630,0
20230801,162300,2312666080,2630,2630,2630,2630,0
20230801,162200,2312666080,2630,2630,2630,2630,0
20230801,162100,2312666080,2630,2630,2630,2630,0
20230801,162000,2312666080,2630,2630,2630,2630,0
20230801,161900,2312666080,2630,2630,2630,2630,0
20230801,161800,2312666080,2630,2630,2630,2630,0
20230801,161700,2312666080,2630,2630,2630,2630,29000
20230801,161600,2312666080,2630,2630,2630,2630,0
20230801,161500,2312666080,2630,2630,2630,2630,0
20230801,161400,2312666080,2630,2630,2630,2630,0
20230801,161300,2312666080,2630,2630,2630,2630,0
20230801,161200,2312666080,2630,2630,2630,2630,0
20230801,161100,2312666080,2630,2630,2630,2630,0
20230801,161000,2312666080,2630,2630,2630,2630,0
20230801,160900,2312666080,2630,2630,2630,2630,0
20230801,160800,2312666080,2630,2630,2630,2630,0
20230801,160700,2312666080,2630,2630,2630,2630,0
20230801,160600,2312666080,2630,2630,2630,2630,0
20230801,160500,2312666080,2630,2630,2630,2630,0
20230801,160400,2312666080,2630,2630,2630,2630,0
20230801,160300,2312666080,2630,2630,2630,2630,0
20230801,160200,2312666080,2630,2630,2630,2630,0
20230801,160100,2312666080,2630,2630,2630,2630,0
20230801,160000,2312666080,2630,2630,2630,2630,0
20230801,155900,2312666080,2630,2630,2630,2630,0
20230801,155800,2312666080,2630,2630,2630,2630,0
20230801,155700,2312666080,2630,2630,2630,2630,0
20230801,155600,2312666080,2630,2630,2630,2630,0
20230801,155500,2312666080,2630,2630,2630,2630,0
20230801,155400,2312666080,2630,2630,2630,2630,0
20230801,155300,2312666080,2630,2630,2630,2630,0
20230801,155200,2312666080,2630,2630,2630,2630,0
20230801,155100,2312666080,2630,2630,2630,2630,0
20230801,155000,2312666080,2630,2630,2630,2630,0
20230801,154900,2312666080,2630,2630,2630,2630,0
20230801,154800,2312666080,2630,2630,2630,2630,0
20230801,154700,2312666080,2630,2630,2630,2630,29000
20230801,154600,2312666080,2630,2630,2630,2630,0
20230801,154500,2312666080,2630,2630,2630,2630,0
20230801,154400,2312666080,2630,2630,2630,2630,0
20230801,154300,2312666080,2630,2630,2630,2630,0
20230801,154200,2312666080,2630,2630,2630,2630,0
20230801,154100,2312666080,2630,2630,2630,2630,0
20230801,154000,2312666080,2630,2630,2630,2630,0
20230801,153900,2312666080,2630,2630,2630,2630,0
20230801,153800,2312666080,2630,2630,2630,2630,0
20230801,153700,2312666080,2630,2630,2630,2630,0
20230801,153600,2312666080,2630,2630,2630,2630,0
20230801,153500,2312666080,2630,2630,2630,2630,0
20230801,153400,2312666080,2630,2630,2630,2630,0
20230801,153300,2312666080,2630,2630,2630,2630,0
20230801,153200,2312666080,2630,2630,2630,2630,0
20230801,153100,2312666080,2630,2630,2630,2630,0
20230801,153000,2312666080,2630,2630,2630,2630,29000
20230801,152900,2236396080,2630,2630,2630,2630,0
20230801,152800,2236396080,2630,2630,2630,2630,0
20230801,152700,2236396080,2630,2630,2630,2630,0
20230801,152600,2236396080,2630,2630,2630,2630,0
20230801,152500,2236396080,2630,2630,2630,2630,0
20230801,152400,2236396080,2630,2630,2630,2630,0
20230801,152300,2236396080,2630,2630,2630,2630,0
20230801,152200,2236396080,2630,2630,2630,2630,0
20230801,152100,2236396080,2630,2630,2630,2630,0
20230801,152000,2236396080,2630,2630,2630,2630,0
20230801,151900,2236396080,2630,2625,2630,2625,857
20230801,151800,2234144765,2625,2625,2630,2625,2830
20230801,151700,2226715755,2625,2625,2630,2625,336
20230801,151600,2225833725,2625,2625,2630,2625,26334
20230801,151500,2156706950,2625,2620,2625,2620,20
20230801,151400,2156654490,2625,2625,2625,2620,1212
20230801,151300,2153478905,2620,2625,2625,2620,40
20230801,151200,2153373925,2620,2620,2625,2620,93
20230801,151100,2153130245,2620,2620,2625,2620,5120
20230801,151000,2139715825,2620,2620,2620,2620,51
20230801,150900,2139582205,2620,2625,2625,2615,1729
20230801,150800,2135052390,2625,2625,2625,2625,180
20230801,150700,2134579890,2625,2625,2625,2620,623
20230801,150600,2132946425,2625,2620,2625,2615,3047
20230801,150500,2124963860,2620,2620,2620,2620,253
20230801,150400,2124301000,2620,2620,2620,2615,382
20230801,150300,2123300835,2620,2620,2620,2620,3092
20230801,150200,2115199795,2620,2620,2620,2620,5300
20230801,150100,2101313795,2620,2620,2620,2620,3487
20230801,150000,2092177855,2620,2620,2620,2620,418
20230801,145900,2091082695,2620,2615,2620,2615,801
20230801,145800,2088984160,2620,2620,2620,2620,178
20230801,145700,2088517800,2620,2620,2620,2615,86
20230801,145600,2088292505,2615,2620,2620,2615,1060
20230801,145500,2085518225,2620,2620,2620,2615,241
20230801,145400,2084887555,2620,2620,2620,2615,204
20230801,145300,2084353115,2615,2620,2620,2615,301
20230801,145200,2083565970,2615,2615,2615,2610,4483
20230801,145100,2071842965,2615,2615,2615,2615,21
20230801,145000,2071788050,2615,2615,2615,2615,44
20230801,144900,2071672990,2615,2615,2615,2610,1071
20230801,144800,2068876870,2615,2610,2615,2610,790
20230801,144700,2066813525,2615,2615,2615,2610,150
20230801,144600,2066421315,2610,2610,2610,2610,1983
20230801,144500,2061245685,2615,2615,2615,2615,194
20230801,144400,2060738375,2610,2615,2615,2610,847
20230801,144300,2058523575,2615,2610,2615,2610,29
20230801,144200,2058447750,2615,2615,2615,2610,891
20230801,144100,2056117825,2615,2610,2615,2610,1245
20230801,144000,2052868260,2610,2610,2610,2605,31
20230801,143900,2052787395,2610,2610,2610,2610,72
20230801,143800,2052599475,2610,2610,2615,2610,2355
20230801,143700,2046452920,2610,2615,2615,2610,3693
20230801,143600,2036814030,2615,2615,2615,2615,42
20230801,143500,2036704200,2615,2615,2615,2610,74
20230801,143400,2036510730,2615,2615,2615,2615,23
20230801,143300,2036450585,2610,2615,2615,2610,177
20230801,143200,2035987980,2610,2615,2615,2610,131
20230801,143100,2035645465,2615,2615,2615,2615,178
20230801,143000,2035179995,2615,2610,2615,2610,646
20230801,142900,2033493815,2615,2615,2615,2610,533
20230801,142800,2032102565,2615,2615,2615,2610,233
20230801,142700,2031494310,2610,2615,2615,2610,652
20230801,142600,2029792385,2615,2615,2615,2615,125
20230801,142500,2029465510,2615,2615,2615,2610,1521
20230801,142400,2025491190,2615,2610,2615,2610,219
20230801,142300,2024919595,2615,2610,2615,2610,8930
20230801,142200,2001602745,2615,2615,2615,2615,2023
20230801,142100,1996312600,2610,2610,2610,2610,611
20230801,142000,1994717890,2615,2615,2615,2610,182
20230801,141900,1994242000,2615,2615,2615,2610,1034
20230801,141800,1991541145,2615,2610,2615,2610,97
20230801,141700,1991287530,2610,2615,2615,2610,633
20230801,141600,1989635290,2615,2610,2615,2610,1248
20230801,141500,1986377690,2615,2615,2615,2610,747
20230801,141400,1984427340,2615,2615,2615,2615,826
20230801,141300,1982267350,2610,2610,2615,2610,641
20230801,141200,1980594230,2615,2615,2615,2615,755
20230801,141100,1978619905,2615,2610,2615,2610,31
20230801,141000,1978538880,2610,2610,2615,2610,4205
20230801,140900,1967554675,2610,2610,2610,2610,56
20230801,140800,1967408515,2610,2600,2610,2600,950
20230801,140700,1964938165,2610,2605,2610,2600,2384
20230801,140600,1958738895,2600,2600,2600,2600,620
20230801,140500,1957126895,2600,2600,2600,2600,300
20230801,140400,1956346895,2600,2600,2605,2600,651
20230801,140300,1954654135,2605,2605,2605,2605,21
20230801,140200,1954599430,2600,2600,2605,2600,2709
20230801,140100,1947546050,2595,2595,2600,2595,1383
20230801,140000,1943956915,2600,2600,2605,2600,20864
20230801,135900,1889710475,2600,2600,2605,2600,1526
20230801,135800,1885739035,2600,2600,2600,2600,611
20230801,135700,1884150435,2600,2600,2600,2600,102
20230801,135600,1883885235,2600,2600,2605,2600,622
20230801,135500,1882268025,2600,2605,2605,2600,221
20230801,135400,1881692820,2605,2605,2605,2600,33358
20230801,135300,1794930435,2605,2600,2605,2600,1712
20230801,135200,1790478730,2605,2600,2605,2600,1422
20230801,135100,1786780670,2600,2605,2605,2600,837
20230801,135000,1784603380,2605,2600,2605,2600,3200
20230801,134900,1776278330,2600,2600,2600,2600,620
20230801,134800,1774666330,2600,2600,2600,2600,1501
20230801,134700,1770763730,2600,2600,2600,2600,6602
20230801,134600,1753598530,2600,2600,2600,2600,20
20230801,134500,1753546530,2600,2600,2605,2600,872
20230801,134400,1751279325,2600,2605,2605,2600,2743
20230801,134300,1744147355,2605,2605,2605,2600,893
20230801,134200,1741824545,2610,2610,2610,2605,33321
20230801,134100,1654916205,2615,2610,2615,2610,2278
20230801,134000,1648968305,2615,2615,2615,2615,1887
20230801,133900,1644033800,2610,2610,2615,2610,1264
20230801,133800,1640733805,2615,2615,2615,2615,1958
20230801,133700,1635613635,2615,2610,2615,2610,2433
20230801,133600,1629260985,2610,2610,2610,2610,12
20230801,133500,1629229665,2610,2610,2610,2610,508
20230801,133400,1627903785,2610,2610,2610,2610,611
20230801,133300,1626309075,2615,2615,2615,2615,521
20230801,133200,1624946660,2615,2610,2615,2610,622
20230801,133100,1623323230,2615,2615,2615,2615,126
20230801,133000,1622993740,2615,2610,2615,2610,657
20230801,132900,1621278785,2615,2610,2615,2610,1028
20230801,132800,1618595700,2610,2615,2615,2610,716
20230801,132700,1616726415,2610,2610,2615,2610,1482
20230801,132600,1612851225,2610,2610,2610,2610,635
20230801,132500,1611193875,2610,2620,2620,2610,60
20230801,132400,1611036755,2610,2615,2615,2610,15282
20230801,132300,1571080080,2620,2620,2620,2615,164
20230801,132200,1570650445,2620,2615,2620,2615,1020
20230801,132100,1567981100,2620,2620,2620,2615,346
20230801,132000,1567075830,2615,2620,2620,2615,920
20230801,131900,1564668525,2620,2615,2620,2615,501
20230801,131800,1563358405,2615,2615,2615,2615,99
20230801,131700,1563099520,2615,2620,2620,2615,1343
20230801,131600,1559583915,2620,2615,2620,2615,91
20230801,131500,1559345750,2620,2620,2620,2615,688
20230801,131400,1557546290,2620,2615,2620,2615,184
20230801,131300,1557064215,2615,2620,2620,2615,1393
20230801,131200,1553417650,2620,2620,2620,2620,4943
20230801,131100,1540466990,2625,2620,2625,2620,1432
20230801,131000,1536715145,2620,2620,2620,2620,0
20230801,130900,1536715145,2620,2620,2620,2620,988
20230801,130800,1534126585,2620,2625,2625,2620,9
20230801,130700,1534103000,2625,2620,2625,2620,3940
20230801,130600,1523777105,2625,2620,2625,2620,112
20230801,130500,1523483165,2625,2625,2625,2620,780
20230801,130400,1521438720,2625,2625,2625,2625,0
20230801,130300,1521438720,2625,2625,2625,2625,649
20230801,130200,1519735095,2625,2625,2625,2625,5886
20230801,130100,1504284345,2625,2625,2630,2625,767
20230801,130000,1502270470,2625,2625,2625,2625,0
20230801,125900,1502270470,2625,2625,2625,2625,8
20230801,125800,1502249470,2625,2625,2625,2625,797
20230801,125700,1500157345,2625,2625,2625,2625,18
20230801,125600,1500110095,2630,2625,2630,2625,2630
20230801,125500,1493203845,2625,2625,2625,2625,303
20230801,125400,1492408470,2625,2625,2625,2625,619
20230801,125300,1490783595,2625,2625,2625,2625,447
20230801,125200,1489610220,2625,2625,2625,2625,1011
20230801,125100,1486956345,2625,2625,2625,2625,340
20230801,125000,1486063845,2625,2630,2630,2625,811
20230801,124900,1483933970,2630,2625,2630,2625,199
20230801,124800,1483410645,2625,2630,2630,2625,612
20230801,124700,1481804140,2625,2625,2625,2625,6532
20230801,124600,1464657640,2625,2630,2630,2625,618
20230801,124500,1463035380,2630,2630,2630,2630,220
20230801,124400,1462456780,2630,2625,2630,2625,3420
20230801,124300,1453466300,2630,2630,2630,2630,2
20230801,124200,1453461040,2630,2625,2630,2625,1911
20230801,124100,1448435150,2625,2625,2630,2625,5658
20230801,124000,1433574720,2625,2625,2625,2625,527
20230801,123900,1432191345,2625,2625,2625,2620,2059
20230801,123800,1426789570,2625,2625,2625,2620,1075
20230801,123700,1423968695,2625,2620,2625,2620,1506
20230801,123600,1420018540,2620,2620,2620,2620,10
20230801,123500,1419992340,2620,2620,2625,2620,666
20230801,123400,1418247415,2620,2620,2625,2620,1633
20230801,123300,1413963905,2620,2620,2620,2620,1711
20230801,123200,1409481085,2620,2620,2620,2620,250
20230801,123100,1408826085,2620,2625,2625,2620,770
20230801,123000,1406808185,2625,2620,2625,2620,24
20230801,122900,1406745225,2625,2620,2625,2620,618
20230801,122800,1405126030,2625,2625,2625,2625,3062
20230801,122700,1397088280,2620,2620,2625,2620,705
20230801,122600,1395241175,2620,2620,2620,2620,1714
20230801,122500,1390750495,2615,2620,2620,2615,119
20230801,122400,1390438760,2615,2620,2620,2615,1101
20230801,122300,1387558985,2620,2615,2620,2615,6
20230801,122200,1387543270,2615,2620,2620,2615,2240
20230801,122100,1381685620,2615,2615,2615,2615,0
20230801,122000,1381685620,2615,2615,2615,2615,629
20230801,121900,1380040785,2620,2615,2620,2615,323
20230801,121800,1379196025,2620,2615,2620,2615,697
20230801,121700,1377372980,2615,2615,2615,2615,2268
20230801,121600,1371442160,2615,2615,2615,2615,612
20230801,121500,1369841780,2620,2615,2620,2615,14
20230801,121400,1369805145,2620,2615,2620,2615,1011
20230801,121300,1367159380,2615,2615,2615,2615,8
20230801,121200,1367138460,2620,2620,2620,2615,616
20230801,121100,1365527595,2615,2615,2615,2615,780
20230801,121000,1363487895,2610,2615,2620,2610,4590
20230801,120900,1351482730,2620,2620,2620,2615,24
20230801,120800,1351419935,2615,2615,2615,2615,620
20230801,120700,1349798635,2615,2615,2615,2615,6842
20230801,120600,1331906805,2610,2610,2610,2610,209
20230801,120500,1331361315,2610,2620,2620,2610,4343
20230801,120400,1320004925,2620,2620,2620,2620,407
20230801,120300,1318938585,2620,2615,2620,2615,719
20230801,120200,1317057900,2615,2615,2615,2615,100
20230801,120100,1316796400,2615,2620,2620,2615,5539
20230801,120000,1302311910,2620,2620,2620,2620,39
20230801,115900,1302209730,2615,2620,2620,2615,3731
20230801,115800,1292452590,2615,2620,2620,2615,32
20230801,115700,1292368790,2620,2620,2620,2620,116
20230801,115600,1292064870,2615,2625,2625,2615,24225
20230801,115500,1228595515,2625,2620,2625,2620,614
20230801,115400,1226986820,2625,2620,2625,2620,410
20230801,115300,1225910610,2620,2620,2620,2620,3821
20230801,115200,1215899590,2625,2625,2625,2625,31
20230801,115100,1215818215,2620,2620,2625,2620,1123
20230801,115000,1212873435,2625,2625,2625,2625,61
20230801,114900,1212713310,2625,2620,2625,2620,1222
20230801,114800,1209511665,2620,2630,2630,2620,772
20230801,114700,1207487425,2630,2625,2630,2625,20
20230801,114600,1207434915,2620,2625,2625,2620,4646
20230801,114500,1195242220,2625,2625,2625,2625,560
20230801,114400,1193772220,2620,2625,2625,2620,3108
20230801,114300,1185617835,2620,2620,2620,2620,0
20230801,114200,1185617835,2620,2620,2625,2620,771
20230801,114100,1183597770,2620,2620,2620,2620,150
20230801,114000,1183204770,2625,2620,2625,2620,774
20230801,113900,1181176735,2620,2620,2620,2620,402
20230801,113800,1180123495,2620,2625,2625,2620,1252
20230801,113700,1176841550,2625,2620,2625,2620,179
20230801,113600,1176371715,2620,2620,2620,2620,850
20230801,113500,1174144715,2620,2625,2625,2620,260
20230801,113400,1173462725,2625,2620,2625,2620,783
20230801,113300,1171410405,2630,2630,2630,2630,712
20230801,113200,1169537845,2630,2630,2630,2625,249
20230801,113100,1168883020,2620,2630,2630,2620,625
20230801,113000,1167245380,2625,2625,2625,2625,715
20230801,112900,1165368505,2625,2625,2625,2625,1050
20230801,112800,1162612255,2625,2620,2625,2620,819
20230801,112700,1160465385,2620,2625,2625,2620,1620
20230801,112600,1156215980,2625,2625,2625,2620,699
20230801,112500,1154382610,2620,2620,2625,2620,719
20230801,112400,1152498330,2625,2625,2625,2625,100
20230801,112300,1152235830,2625,2620,2625,2620,646
20230801,112200,1150543135,2620,2620,2620,2620,12
20230801,112100,1150511695,2625,2625,2625,2620,652
20230801,112000,1148803250,2625,2625,2625,2620,1979
20230801,111900,1143608415,2625,2625,2625,2625,3267
20230801,111800,1135032540,2625,2625,2625,2625,200
20230801,111700,1134507540,2625,2625,2625,2625,1119
20230801,111600,1131570165,2625,2630,2630,2625,1013
20230801,111500,1128905995,2625,2625,2630,2625,753
20230801,111400,1126929355,2630,2630,2630,2630,2230
20230801,111300,1121064455,2630,2625,2630,2625,57
20230801,111200,1120914750,2625,2625,2630,2625,5238
20230801,111100,1107163990,2620,2625,2625,2620,1966
20230801,111000,1102003340,2625,2625,2625,2620,1925
20230801,110900,1096953560,2625,2625,2625,2625,102
20230801,110800,1096685810,2625,2620,2625,2620,1067
20230801,110700,1093888635,2620,2620,2620,2620,30
20230801,110600,1093810035,2625,2620,2625,2620,4069
20230801,110500,1083132115,2620,2620,2625,2620,369
20230801,110400,1082165285,2620,2620,2620,2620,1011
20230801,110300,1079516465,2620,2620,2620,2620,309
20230801,110200,1078706885,2620,2620,2625,2620,671
20230801,110100,1076948660,2625,2625,2625,2625,11207
20230801,110000,1047530285,2625,2630,2630,2625,721
20230801,105900,1045637610,2630,2630,2630,2625,314
20230801,105800,1044813290,2625,2625,2625,2625,1639
20230801,105700,1040510915,2630,2625,2630,2625,841
20230801,105600,1038303035,2630,2630,2630,2630,12
20230801,105500,1038271475,2625,2625,2625,2625,641
20230801,105400,1036588850,2625,2630,2630,2625,108
20230801,105300,1036304820,2630,2625,2630,2625,815
20230801,105200,1034165330,2630,2630,2630,2630,407
20230801,105100,1033094920,2625,2630,2630,2625,679
20230801,105000,1031312205,2630,2625,2630,2625,2425
20230801,104900,1024946530,2630,2630,2630,2625,1264
20230801,104800,1021625265,2630,2625,2630,2625,14
20230801,104700,1021588495,2625,2630,2630,2625,651
20230801,104600,1019879420,2630,2630,2630,2625,2232
20230801,104500,1014020260,2630,2630,2630,2625,796
20230801,104400,1011929980,2630,2625,2630,2625,1157
20230801,104300,1008890955,2625,2625,2625,2625,1337
20230801,104200,1005381330,2630,2630,2630,2620,674
20230801,104100,1003615300,2620,2620,2630,2620,1052
20230801,104000,1000855200,2630,2630,2630,2630,1600
20230801,103900,996647200,2630,2620,2630,2620,5671
20230801,103800,981788980,2630,2630,2630,2630,439
20230801,103700,980634410,2620,2620,2630,2620,501
20230801,103600,979317790,2620,2620,2625,2620,2564
20230801,103500,972600065,2620,2625,2625,2620,2869
20230801,103400,965069140,2625,2630,2630,2625,3280
20230801,103300,956456480,2630,2625,2630,2625,5089
20230801,103200,943072780,2630,2625,2630,2625,710
20230801,103100,941208530,2630,2630,2630,2630,1411
20230801,103000,937497600,2630,2630,2630,2625,1043
20230801,102900,934757565,2625,2630,2630,2625,986
20230801,102800,932168715,2630,2630,2630,2625,836
20230801,102700,929973085,2625,2625,2630,2625,365
20230801,102600,929014800,2630,2625,2630,2625,1941
20230801,102500,923913445,2625,2625,2625,2625,65
20230801,102400,923742820,2625,2625,2625,2625,610
20230801,102300,922141570,2630,2625,2630,2625,435
20230801,102200,920999645,2625,2625,2630,2625,670
20230801,102100,919240610,2630,2625,2630,2625,3913
20230801,102000,908966940,2625,2630,2630,2625,1425
20230801,101900,905225765,2625,2630,2630,2625,4584
20230801,101800,893172895,2630,2630,2630,2630,1096
20230801,101700,890290415,2630,2630,2635,2630,738
20230801,101600,888349150,2630,2635,2635,2630,785
20230801,101500,886284535,2630,2630,2630,2630,702
20230801,101400,884438275,2630,2630,2630,2630,2811
20230801,101300,877045345,2630,2630,2630,2625,2153
20230801,101200,871386010,2630,2635,2635,2630,10059
20230801,101100,844926965,2635,2635,2635,2630,661
20230801,101000,843188305,2635,2625,2635,2625,33109
20230801,100900,756112410,2625,2620,2625,2620,9514
20230801,100800,731147790,2620,2620,2620,2620,6132
20230801,100700,715081950,2620,2620,2620,2615,961
20230801,100600,712568480,2620,2615,2620,2615,663
20230801,100500,710833940,2610,2610,2615,2610,1853
20230801,100400,705997560,2615,2615,2615,2615,2210
20230801,100300,700218410,2615,2615,2615,2615,1069
20230801,100200,697422975,2615,2620,2620,2615,1959
20230801,100100,692299190,2620,2620,2620,2620,844
20230801,100000,690087910,2615,2615,2615,2615,1111
20230801,095900,687182645,2620,2620,2620,2615,2405
20230801,095800,680885840,2615,2615,2620,2615,3608
20230801,095700,671449865,2615,2620,2620,2615,916
20230801,095600,669052105,2620,2620,2625,2615,1060
20230801,095500,666273405,2620,2620,2620,2620,597
20230801,095400,664709265,2620,2620,2620,2615,2112
20230801,095300,659178875,2620,2615,2620,2610,2953
20230801,095200,651456340,2615,2615,2615,2615,7275
20230801,095100,632432215,2615,2615,2615,2615,1074
20230801,095000,629623705,2615,2615,2615,2615,1267
20230801,094900,626310500,2615,2615,2615,2615,2105
20230801,094800,620805925,2615,2620,2620,2615,2707
20230801,094700,613727020,2620,2625,2625,2620,8336
20230801,094600,591885950,2625,2625,2630,2620,3535
20230801,094500,582606505,2630,2625,2630,2625,2234
20230801,094400,576739735,2630,2625,2630,2625,3599
20230801,094300,567291270,2625,2630,2630,2625,2005
20230801,094200,562027920,2625,2625,2630,2625,1081
20230801,094100,559189165,2625,2630,2630,2625,3547
20230801,094000,549876880,2630,2635,2635,2630,5292
20230801,093900,535946040,2635,2635,2640,2630,4551
20230801,093800,523961480,2640,2635,2640,2635,9857
20230801,093700,497971210,2635,2640,2640,2630,9722
20230801,093600,472334995,2645,2630,2645,2630,24594
20230801,093500,407604275,2630,2610,2630,2610,17932
20230801,093400,360636170,2610,2600,2610,2600,863
20230801,093300,358386920,2605,2605,2615,2600,17480
20230801,093200,312759995,2600,2600,2605,2595,2270
20230801,093100,306863880,2600,2605,2605,2600,3770
20230801,093000,297046120,2605,2600,2605,2600,2831
20230801,092900,289684975,2600,2600,2600,2595,2966
20230801,092800,281976425,2600,2600,2605,2595,3653
20230801,092700,272482520,2600,2600,2600,2595,922
20230801,092600,270086570,2595,2600,2600,2595,624
20230801,092500,268467225,2590,2600,2600,2590,3257
20230801,092400,260018585,2600,2600,2600,2600,1938
20230801,092300,254979785,2600,2600,2605,2600,423
20230801,092200,253879975,2600,2600,2600,2595,3035
20230801,092100,245995925,2595,2595,2595,2595,0
20230801,092000,245995925,2595,2595,2600,2595,3442
20230801,091900,237063435,2595,2590,2595,2590,2035
20230801,091800,231791115,2590,2585,2590,2585,898
20230801,091700,229469015,2585,2585,2590,2585,3745
20230801,091600,219776345,2580,2590,2590,2580,2751
20230801,091500,212673835,2585,2585,2585,2580,2252
20230801,091400,206853125,2580,2590,2590,2580,10949
20230801,091300,178601315,2590,2580,2590,2580,2670
20230801,091200,171710795,2580,2585,2590,2580,2663
20230801,091100,164839355,2580,2585,2585,2580,3282
20230801,091000,156358975,2590,2585,2590,2585,1703
20230801,090900,151956715,2585,2590,2590,2585,546
20230801,090800,150542580,2595,2590,2595,2590,1075
20230801,090700,147757825,2590,2590,2590,2575,11217
20230801,090600,118767240,2575,2590,2590,2575,3444
20230801,090500,109877510,2590,2585,2590,2580,3174
20230801,090400,101663900,2580,2575,2580,2570,1141
20230801,090300,98723750,2575,2580,2580,2575,4284
20230801,090200,87690445,2580,2575,2585,2570,5779
20230801,090100,72809700,2575,2575,2590,2575,3172
20230801,090000,64630025,2575,2605,2605,2575,24911