stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202100,1030062560,7270,7270,7270,7270,1153
20230801,202000,1030062560,7270,7270,7270,7270,0
20230801,201900,1030062560,7270,7270,7270,7270,0
20230801,201800,1030062560,7270,7270,7270,7270,0
20230801,201700,1030062560,7270,7270,7270,7270,0
20230801,201600,1030062560,7270,7270,7270,7270,0
20230801,201500,1030062560,7270,7270,7270,7270,0
20230801,201400,1030062560,7270,7270,7270,7270,0
20230801,201300,1030062560,7270,7270,7270,7270,0
20230801,201200,1030062560,7270,7270,7270,7270,0
20230801,201100,1030062560,7270,7270,7270,7270,0
20230801,201000,1030062560,7270,7270,7270,7270,0
20230801,200900,1030062560,7270,7270,7270,7270,0
20230801,200800,1030062560,7270,7270,7270,7270,0
20230801,200700,1030062560,7270,7270,7270,7270,0
20230801,200600,1030062560,7270,7270,7270,7270,0
20230801,200500,1030062560,7270,7270,7270,7270,0
20230801,200400,1030062560,7270,7270,7270,7270,0
20230801,200300,1030062560,7270,7270,7270,7270,0
20230801,200200,1030062560,7270,7270,7270,7270,0
20230801,200100,1030062560,7270,7270,7270,7270,0
20230801,200000,1030062560,7270,7270,7270,7270,0
20230801,195900,1030062560,7270,7270,7270,7270,0
20230801,195800,1030062560,7270,7270,7270,7270,0
20230801,195700,1030062560,7270,7270,7270,7270,0
20230801,195600,1030062560,7270,7270,7270,7270,0
20230801,195500,1030062560,7270,7270,7270,7270,0
20230801,195400,1030062560,7270,7270,7270,7270,0
20230801,195300,1030062560,7270,7270,7270,7270,0
20230801,195200,1030062560,7270,7270,7270,7270,0
20230801,195100,1030062560,7270,7270,7270,7270,1153
20230801,195000,1030062560,7270,7270,7270,7270,0
20230801,194900,1030062560,7270,7270,7270,7270,0
20230801,194800,1030062560,7270,7270,7270,7270,0
20230801,194700,1030062560,7270,7270,7270,7270,0
20230801,194600,1030062560,7270,7270,7270,7270,0
20230801,194500,1030062560,7270,7270,7270,7270,0
20230801,194400,1030062560,7270,7270,7270,7270,0
20230801,194300,1030062560,7270,7270,7270,7270,0
20230801,194200,1030062560,7270,7270,7270,7270,0
20230801,194100,1030062560,7270,7270,7270,7270,0
20230801,194000,1030062560,7270,7270,7270,7270,0
20230801,193900,1030062560,7270,7270,7270,7270,0
20230801,193800,1030062560,7270,7270,7270,7270,0
20230801,193700,1030062560,7270,7270,7270,7270,0
20230801,193600,1030062560,7270,7270,7270,7270,0
20230801,193500,1030062560,7270,7270,7270,7270,0
20230801,193400,1030062560,7270,7270,7270,7270,0
20230801,193300,1030062560,7270,7270,7270,7270,0
20230801,193200,1030062560,7270,7270,7270,7270,0
20230801,193100,1030062560,7270,7270,7270,7270,0
20230801,193000,1030062560,7270,7270,7270,7270,0
20230801,192900,1030062560,7270,7270,7270,7270,0
20230801,192800,1030062560,7270,7270,7270,7270,0
20230801,192700,1030062560,7270,7270,7270,7270,0
20230801,192600,1030062560,7270,7270,7270,7270,0
20230801,192500,1030062560,7270,7270,7270,7270,0
20230801,192400,1030062560,7270,7270,7270,7270,0
20230801,192300,1030062560,7270,7270,7270,7270,0
20230801,192200,1030062560,7270,7270,7270,7270,0
20230801,192100,1030062560,7270,7270,7270,7270,1153
20230801,192000,1030062560,7270,7270,7270,7270,0
20230801,191900,1030062560,7270,7270,7270,7270,0
20230801,191800,1030062560,7270,7270,7270,7270,0
20230801,191700,1030062560,7270,7270,7270,7270,0
20230801,191600,1030062560,7270,7270,7270,7270,0
20230801,191500,1030062560,7270,7270,7270,7270,0
20230801,191400,1030062560,7270,7270,7270,7270,0
20230801,191300,1030062560,7270,7270,7270,7270,0
20230801,191200,1030062560,7270,7270,7270,7270,0
20230801,191100,1030062560,7270,7270,7270,7270,0
20230801,191000,1030062560,7270,7270,7270,7270,0
20230801,190900,1030062560,7270,7270,7270,7270,0
20230801,190800,1030062560,7270,7270,7270,7270,0
20230801,190700,1030062560,7270,7270,7270,7270,0
20230801,190600,1030062560,7270,7270,7270,7270,0
20230801,190500,1030062560,7270,7270,7270,7270,0
20230801,190400,1030062560,7270,7270,7270,7270,0
20230801,190300,1030062560,7270,7270,7270,7270,0
20230801,190200,1030062560,7270,7270,7270,7270,0
20230801,190100,1030062560,7270,7270,7270,7270,0
20230801,190000,1030062560,7270,7270,7270,7270,0
20230801,185900,1030062560,7270,7270,7270,7270,0
20230801,185800,1030062560,7270,7270,7270,7270,0
20230801,185700,1030062560,7270,7270,7270,7270,0
20230801,185600,1030062560,7270,7270,7270,7270,0
20230801,185500,1030062560,7270,7270,7270,7270,0
20230801,185400,1030062560,7270,7270,7270,7270,0
20230801,185300,1030062560,7270,7270,7270,7270,0
20230801,185200,1030062560,7270,7270,7270,7270,0
20230801,185100,1030062560,7270,7270,7270,7270,1153
20230801,185000,1030062560,7270,7270,7270,7270,0
20230801,184900,1030062560,7270,7270,7270,7270,0
20230801,184800,1030062560,7270,7270,7270,7270,0
20230801,184700,1030062560,7270,7270,7270,7270,0
20230801,184600,1030062560,7270,7270,7270,7270,0
20230801,184500,1030062560,7270,7270,7270,7270,0
20230801,184400,1030062560,7270,7270,7270,7270,0
20230801,184300,1030062560,7270,7270,7270,7270,0
20230801,184200,1030062560,7270,7270,7270,7270,0
20230801,184100,1030062560,7270,7270,7270,7270,0
20230801,184000,1030062560,7270,7270,7270,7270,0
20230801,183900,1030062560,7270,7270,7270,7270,0
20230801,183800,1030062560,7270,7270,7270,7270,0
20230801,183700,1030062560,7270,7270,7270,7270,0
20230801,183600,1030062560,7270,7270,7270,7270,0
20230801,183500,1030062560,7270,7270,7270,7270,0
20230801,183400,1030062560,7270,7270,7270,7270,0
20230801,183300,1030062560,7270,7270,7270,7270,0
20230801,183200,1030062560,7270,7270,7270,7270,0
20230801,183100,1030062560,7270,7270,7270,7270,0
20230801,183000,1030062560,7270,7270,7270,7270,0
20230801,182900,1030062560,7270,7270,7270,7270,0
20230801,182800,1030062560,7270,7270,7270,7270,0
20230801,182700,1030062560,7270,7270,7270,7270,0
20230801,182600,1030062560,7270,7270,7270,7270,0
20230801,182500,1030062560,7270,7270,7270,7270,0
20230801,182400,1030062560,7270,7270,7270,7270,0
20230801,182300,1030062560,7270,7270,7270,7270,0
20230801,182200,1030062560,7270,7270,7270,7270,0
20230801,182100,1030062560,7270,7270,7270,7270,1153
20230801,182000,1030062560,7270,7270,7270,7270,0
20230801,181900,1030062560,7270,7270,7270,7270,0
20230801,181800,1030062560,7270,7270,7270,7270,0
20230801,181700,1030062560,7270,7270,7270,7270,0
20230801,181600,1030062560,7270,7270,7270,7270,0
20230801,181500,1030062560,7270,7270,7270,7270,0
20230801,181400,1030062560,7270,7270,7270,7270,0
20230801,181300,1030062560,7270,7270,7270,7270,0
20230801,181200,1030062560,7270,7270,7270,7270,0
20230801,181100,1030062560,7270,7270,7270,7270,0
20230801,181000,1030062560,7270,7270,7270,7270,0
20230801,180900,1030062560,7270,7270,7270,7270,0
20230801,180800,1030062560,7270,7270,7270,7270,0
20230801,180700,1030062560,7270,7270,7270,7270,0
20230801,180600,1030062560,7270,7270,7270,7270,0
20230801,180500,1030062560,7270,7270,7270,7270,0
20230801,180400,1030062560,7270,7270,7270,7270,0
20230801,180300,1030062560,7270,7270,7270,7270,0
20230801,180200,1030062560,7270,7270,7270,7270,0
20230801,180100,1030062560,7270,7270,7270,7270,0
20230801,180000,1030062560,7270,7270,7270,7270,0
20230801,175900,1030062560,7270,7270,7270,7270,0
20230801,175800,1030062560,7270,7270,7270,7270,0
20230801,175700,1030062560,7270,7270,7270,7270,0
20230801,175600,1030062560,7270,7270,7270,7270,0
20230801,175500,1030062560,7270,7270,7270,7270,0
20230801,175400,1030062560,7270,7270,7270,7270,0
20230801,175300,1030062560,7270,7270,7270,7270,0
20230801,175200,1030062560,7270,7270,7270,7270,0
20230801,175100,1030062560,7270,7270,7270,7270,1153
20230801,175000,1030062560,7270,7270,7270,7270,0
20230801,174900,1030062560,7270,7270,7270,7270,0
20230801,174800,1030062560,7270,7270,7270,7270,0
20230801,174700,1030062560,7270,7270,7270,7270,0
20230801,174600,1030062560,7270,7270,7270,7270,0
20230801,174500,1030062560,7270,7270,7270,7270,0
20230801,174400,1030062560,7270,7270,7270,7270,0
20230801,174300,1030062560,7270,7270,7270,7270,0
20230801,174200,1030062560,7270,7270,7270,7270,0
20230801,174100,1030062560,7270,7270,7270,7270,0
20230801,174000,1030062560,7270,7270,7270,7270,0
20230801,173900,1030062560,7270,7270,7270,7270,0
20230801,173800,1030062560,7270,7270,7270,7270,0
20230801,173700,1030062560,7270,7270,7270,7270,0
20230801,173600,1030062560,7270,7270,7270,7270,0
20230801,173500,1030062560,7270,7270,7270,7270,0
20230801,173400,1030062560,7270,7270,7270,7270,0
20230801,173300,1030062560,7270,7270,7270,7270,0
20230801,173200,1030062560,7270,7270,7270,7270,0
20230801,173100,1030062560,7270,7270,7270,7270,0
20230801,173000,1030062560,7270,7270,7270,7270,0
20230801,172900,1030062560,7270,7270,7270,7270,0
20230801,172800,1030062560,7270,7270,7270,7270,0
20230801,172700,1030062560,7270,7270,7270,7270,0
20230801,172600,1030062560,7270,7270,7270,7270,0
20230801,172500,1030062560,7270,7270,7270,7270,0
20230801,172400,1030062560,7270,7270,7270,7270,0
20230801,172300,1030062560,7270,7270,7270,7270,0
20230801,172200,1030062560,7270,7270,7270,7270,0
20230801,172100,1030062560,7270,7270,7270,7270,1153
20230801,172000,1030062560,7270,7270,7270,7270,0
20230801,171900,1030062560,7270,7270,7270,7270,0
20230801,171800,1030062560,7270,7270,7270,7270,0
20230801,171700,1030062560,7270,7270,7270,7270,0
20230801,171600,1030062560,7270,7270,7270,7270,0
20230801,171500,1030062560,7270,7270,7270,7270,0
20230801,171400,1030062560,7270,7270,7270,7270,0
20230801,171300,1030062560,7270,7270,7270,7270,0
20230801,171200,1030062560,7270,7270,7270,7270,0
20230801,171100,1030062560,7270,7270,7270,7270,0
20230801,171000,1030062560,7270,7270,7270,7270,0
20230801,170900,1030062560,7270,7270,7270,7270,0
20230801,170800,1030062560,7270,7270,7270,7270,0
20230801,170700,1030062560,7270,7270,7270,7270,0
20230801,170600,1030062560,7270,7270,7270,7270,0
20230801,170500,1030062560,7270,7270,7270,7270,0
20230801,170400,1030062560,7270,7270,7270,7270,0
20230801,170300,1030062560,7270,7270,7270,7270,0
20230801,170200,1030062560,7270,7270,7270,7270,0
20230801,170100,1030062560,7270,7270,7270,7270,0
20230801,170000,1030062560,7270,7270,7270,7270,0
20230801,165900,1030062560,7270,7270,7270,7270,0
20230801,165800,1030062560,7270,7270,7270,7270,0
20230801,165700,1030062560,7270,7270,7270,7270,0
20230801,165600,1030062560,7270,7270,7270,7270,0
20230801,165500,1030062560,7270,7270,7270,7270,0
20230801,165400,1030062560,7270,7270,7270,7270,0
20230801,165300,1030062560,7270,7270,7270,7270,0
20230801,165200,1030062560,7270,7270,7270,7270,0
20230801,165100,1030062560,7270,7270,7270,7270,1153
20230801,165000,1030062560,7270,7270,7270,7270,0
20230801,164900,1030062560,7270,7270,7270,7270,0
20230801,164800,1030062560,7270,7270,7270,7270,0
20230801,164700,1030062560,7270,7270,7270,7270,0
20230801,164600,1030062560,7270,7270,7270,7270,0
20230801,164500,1030062560,7270,7270,7270,7270,0
20230801,164400,1030062560,7270,7270,7270,7270,0
20230801,164300,1030062560,7270,7270,7270,7270,0
20230801,164200,1030062560,7270,7270,7270,7270,0
20230801,164100,1030062560,7270,7270,7270,7270,0
20230801,164000,1030062560,7270,7270,7270,7270,0
20230801,163900,1030062560,7270,7270,7270,7270,0
20230801,163800,1030062560,7270,7270,7270,7270,0
20230801,163700,1030062560,7270,7270,7270,7270,0
20230801,163600,1030062560,7270,7270,7270,7270,0
20230801,163500,1030062560,7270,7270,7270,7270,0
20230801,163400,1030062560,7270,7270,7270,7270,0
20230801,163300,1030062560,7270,7270,7270,7270,0
20230801,163200,1030062560,7270,7270,7270,7270,0
20230801,163100,1030062560,7270,7270,7270,7270,0
20230801,163000,1030062560,7270,7270,7270,7270,0
20230801,162900,1030062560,7270,7270,7270,7270,0
20230801,162800,1030062560,7270,7270,7270,7270,0
20230801,162700,1030062560,7270,7270,7270,7270,0
20230801,162600,1030062560,7270,7270,7270,7270,0
20230801,162500,1030062560,7270,7270,7270,7270,0
20230801,162400,1030062560,7270,7270,7270,7270,0
20230801,162300,1030062560,7270,7270,7270,7270,0
20230801,162200,1030062560,7270,7270,7270,7270,0
20230801,162100,1030062560,7270,7270,7270,7270,1153
20230801,162000,1030062560,7270,7270,7270,7270,0
20230801,161900,1030062560,7270,7270,7270,7270,0
20230801,161800,1030062560,7270,7270,7270,7270,0
20230801,161700,1030062560,7270,7270,7270,7270,0
20230801,161600,1030062560,7270,7270,7270,7270,0
20230801,161500,1030062560,7270,7270,7270,7270,0
20230801,161400,1030062560,7270,7270,7270,7270,0
20230801,161300,1030062560,7270,7270,7270,7270,0
20230801,161200,1030062560,7270,7270,7270,7270,0
20230801,161100,1030062560,7270,7270,7270,7270,0
20230801,161000,1030062560,7270,7270,7270,7270,0
20230801,160900,1030062560,7270,7270,7270,7270,0
20230801,160800,1030062560,7270,7270,7270,7270,0
20230801,160700,1030062560,7270,7270,7270,7270,0
20230801,160600,1030062560,7270,7270,7270,7270,0
20230801,160500,1030062560,7270,7270,7270,7270,0
20230801,160400,1030062560,7270,7270,7270,7270,0
20230801,160300,1030062560,7270,7270,7270,7270,0
20230801,160200,1030062560,7270,7270,7270,7270,0
20230801,160100,1030062560,7270,7270,7270,7270,0
20230801,160000,1030062560,7270,7270,7270,7270,0
20230801,155900,1030062560,7270,7270,7270,7270,0
20230801,155800,1030062560,7270,7270,7270,7270,0
20230801,155700,1030062560,7270,7270,7270,7270,0
20230801,155600,1030062560,7270,7270,7270,7270,0
20230801,155500,1030062560,7270,7270,7270,7270,0
20230801,155400,1030062560,7270,7270,7270,7270,0
20230801,155300,1030062560,7270,7270,7270,7270,0
20230801,155200,1030062560,7270,7270,7270,7270,0
20230801,155100,1030062560,7270,7270,7270,7270,1153
20230801,155000,1030062560,7270,7270,7270,7270,0
20230801,154900,1030062560,7270,7270,7270,7270,0
20230801,154800,1030062560,7270,7270,7270,7270,0
20230801,154700,1030062560,7270,7270,7270,7270,0
20230801,154600,1030062560,7270,7270,7270,7270,0
20230801,154500,1030062560,7270,7270,7270,7270,0
20230801,154400,1030062560,7270,7270,7270,7270,0
20230801,154300,1030062560,7270,7270,7270,7270,0
20230801,154200,1030062560,7270,7270,7270,7270,0
20230801,154100,1030062560,7270,7270,7270,7270,0
20230801,154000,1030062560,7270,7270,7270,7270,0
20230801,153900,1030062560,7270,7270,7270,7270,0
20230801,153800,1030062560,7270,7270,7270,7270,0
20230801,153700,1030062560,7270,7270,7270,7270,0
20230801,153600,1030062560,7270,7270,7270,7270,0
20230801,153500,1030062560,7270,7270,7270,7270,0
20230801,153400,1030062560,7270,7270,7270,7270,0
20230801,153300,1030062560,7270,7270,7270,7270,0
20230801,153200,1030062560,7270,7270,7270,7270,0
20230801,153100,1030062560,7270,7270,7270,7270,0
20230801,153000,1030062560,7270,7270,7270,7270,1153
20230801,152900,1021680250,7290,7290,7290,7290,0
20230801,152800,1021680250,7290,7290,7290,7290,0
20230801,152700,1021680250,7290,7290,7290,7290,0
20230801,152600,1021680250,7290,7290,7290,7290,0
20230801,152500,1021680250,7290,7290,7290,7290,0
20230801,152400,1021680250,7290,7290,7290,7290,0
20230801,152300,1021680250,7290,7290,7290,7290,0
20230801,152200,1021680250,7290,7290,7290,7290,0
20230801,152100,1021680250,7290,7290,7290,7290,0
20230801,152000,1021680250,7290,7290,7290,7290,0
20230801,151900,1021680250,7290,7290,7290,7290,800
20230801,151800,1015848250,7290,7270,7290,7270,1828
20230801,151700,1002547090,7270,7270,7270,7270,572
20230801,151600,998388650,7280,7270,7280,7270,5
20230801,151500,998352290,7280,7280,7280,7280,0
20230801,151400,998352290,7280,7280,7280,7280,39
20230801,151300,998068370,7280,7280,7280,7280,62
20230801,151200,997617010,7270,7270,7270,7270,0
20230801,151100,997617010,7270,7270,7270,7270,0
20230801,151000,997617010,7270,7270,7270,7270,125
20230801,150900,996708260,7280,7290,7290,7270,230
20230801,150800,995033060,7290,7290,7290,7290,0
20230801,150700,995033060,7290,7290,7290,7290,0
20230801,150600,995033060,7290,7290,7290,7290,440
20230801,150500,991825460,7290,7290,7300,7290,131
20230801,150400,990870240,7290,7300,7310,7290,1441
20230801,150300,980349740,7320,7320,7320,7320,0
20230801,150200,980349740,7320,7310,7320,7310,537
20230801,150100,976419260,7300,7300,7300,7300,4
20230801,150000,976390060,7300,7300,7300,7300,101
20230801,145900,975652760,7290,7300,7300,7290,25
20230801,145800,975470390,7310,7300,7310,7300,599
20230801,145700,971097470,7290,7290,7290,7290,50
20230801,145600,970732970,7290,7290,7290,7290,0
20230801,145500,970732970,7290,7290,7290,7290,20
20230801,145400,970587170,7290,7290,7290,7290,200
20230801,145300,969129170,7290,7290,7290,7290,100
20230801,145200,968400170,7290,7290,7290,7290,40
20230801,145100,968108570,7290,7300,7300,7290,79
20230801,145000,967532150,7300,7300,7300,7300,394
20230801,144900,964655950,7300,7300,7300,7300,34
20230801,144800,964407750,7300,7300,7310,7300,1577
20230801,144700,952895350,7300,7300,7300,7300,1
20230801,144600,952888050,7290,7290,7290,7290,84
20230801,144500,952275690,7280,7280,7280,7280,84
20230801,144400,951664170,7280,7280,7280,7280,270
20230801,144300,949698570,7290,7290,7290,7290,0
20230801,144200,949698570,7290,7250,7290,7250,7403
20230801,144100,895897320,7240,7240,7240,7240,1
20230801,144000,895890080,7240,7240,7240,7240,151
20230801,143900,894796840,7240,7240,7240,7240,4
20230801,143800,894767880,7240,7230,7240,7230,1946
20230801,143700,880688170,7230,7240,7240,7230,71
20230801,143600,880174430,7250,7250,7250,7250,4
20230801,143500,880145430,7220,7230,7250,7220,3548
20230801,143400,854466210,7220,7220,7220,7220,737
20230801,143300,849145070,7210,7220,7220,7210,924
20230801,143200,842474390,7220,7220,7220,7220,1600
20230801,143100,830922390,7220,7220,7220,7220,0
20230801,143000,830922390,7220,7220,7220,7220,1300
20230801,142900,821536390,7220,7220,7220,7220,278
20230801,142800,819529230,7220,7210,7220,7210,4
20230801,142700,819500380,7200,7200,7200,7200,1574
20230801,142600,808167580,7200,7200,7200,7200,0
20230801,142500,808167580,7200,7190,7200,7190,100
20230801,142400,807447630,7190,7190,7190,7190,0
20230801,142300,807447630,7190,7190,7190,7190,0
20230801,142200,807447630,7190,7190,7190,7190,0
20230801,142100,807447630,7190,7190,7190,7190,0
20230801,142000,807447630,7190,7190,7190,7190,100
20230801,141900,806728630,7190,7190,7190,7190,0
20230801,141800,806728630,7190,7190,7190,7190,6
20230801,141700,806685490,7190,7190,7190,7190,154
20230801,141600,805578230,7190,7190,7190,7190,1
20230801,141500,805571040,7200,7200,7200,7200,0
20230801,141400,805571040,7200,7200,7200,7200,0
20230801,141300,805571040,7200,7200,7200,7200,115
20230801,141200,804743040,7200,7200,7200,7200,96
20230801,141100,804051840,7200,7200,7200,7200,0
20230801,141000,804051840,7200,7200,7200,7200,0
20230801,140900,804051840,7200,7190,7200,7190,20
20230801,140800,803907950,7190,7190,7190,7190,97
20230801,140700,803210520,7190,7180,7190,7180,201
20230801,140600,801766370,7180,7180,7180,7180,30
20230801,140500,801550970,7180,7180,7180,7180,0
20230801,140400,801550970,7180,7180,7180,7180,0
20230801,140300,801550970,7180,7180,7180,7180,139
20230801,140200,800552950,7150,7150,7150,7150,0
20230801,140100,800552950,7150,7150,7150,7150,0
20230801,140000,800552950,7150,7150,7150,7150,0
20230801,135900,800552950,7150,7150,7150,7150,1
20230801,135800,800545800,7150,7150,7150,7150,19
20230801,135700,800409950,7150,7150,7150,7130,898
20230801,135600,793991250,7150,7150,7150,7150,0
20230801,135500,793991250,7150,7150,7150,7150,90
20230801,135400,793347750,7130,7130,7130,7130,1
20230801,135300,793340620,7120,7120,7120,7120,237
20230801,135200,791653180,7120,7120,7120,7120,50
20230801,135100,791297180,7120,7110,7120,7110,383
20230801,135000,788572920,7150,7150,7150,7150,0
20230801,134900,788572920,7150,7150,7150,7150,0
20230801,134800,788572920,7150,7110,7150,7100,217
20230801,134700,787029830,7150,7150,7150,7150,6
20230801,134600,786986930,7110,7110,7110,7110,100
20230801,134500,786275930,7110,7110,7110,7110,0
20230801,134400,786275930,7110,7110,7110,7110,626
20230801,134300,781825070,7110,7140,7140,7110,743
20230801,134200,776533050,7150,7150,7150,7150,0
20230801,134100,776533050,7150,7200,7200,7150,3774
20230801,134000,749515040,7200,7190,7200,7190,17
20230801,133900,749392730,7190,7190,7190,7190,0
20230801,133800,749392730,7190,7190,7190,7190,491
20230801,133700,745862440,7170,7160,7170,7160,74
20230801,133600,745332170,7170,7170,7170,7170,100
20230801,133500,744615170,7170,7170,7170,7170,3
20230801,133400,744593660,7130,7130,7130,7130,36
20230801,133300,744336980,7120,7130,7130,7120,175
20230801,133200,743090460,7140,7190,7190,7140,918
20230801,133100,736535490,7140,7140,7140,7140,0
20230801,133000,736535490,7140,7140,7140,7140,0
20230801,132900,736535490,7140,7140,7140,7140,0
20230801,132800,736535490,7140,7120,7140,7120,565
20230801,132700,732506830,7120,7120,7120,7120,86
20230801,132600,731894510,7120,7130,7130,7120,3188
20230801,132500,709164080,7140,7120,7140,7120,728
20230801,132400,703972630,7130,7170,7170,7120,5208
20230801,132300,666755500,7200,7200,7200,7200,0
20230801,132200,666755500,7200,7200,7200,7200,0
20230801,132100,666755500,7200,7200,7200,7200,0
20230801,132000,666755500,7200,7200,7200,7200,0
20230801,131900,666755500,7200,7200,7200,7200,1
20230801,131800,666748300,7160,7160,7160,7160,0
20230801,131700,666748300,7160,7160,7160,7160,0
20230801,131600,666748300,7160,7160,7160,7160,0
20230801,131500,666748300,7160,7160,7160,7160,0
20230801,131400,666748300,7160,7160,7160,7160,0
20230801,131300,666748300,7160,7170,7170,7160,1552
20230801,131200,655631630,7190,7190,7190,7190,0
20230801,131100,655631630,7190,7180,7190,7180,1696
20230801,131000,643439870,7200,7200,7200,7200,0
20230801,130900,643439870,7200,7200,7200,7200,0
20230801,130800,643439870,7200,7200,7200,7200,0
20230801,130700,643439870,7200,7200,7200,7200,12
20230801,130600,643353470,7180,7180,7180,7180,0
20230801,130500,643353470,7180,7180,7180,7180,270
20230801,130400,641414870,7200,7200,7200,7200,0
20230801,130300,641414870,7200,7200,7200,7200,2
20230801,130200,641400470,7200,7200,7200,7200,0
20230801,130100,641400470,7200,7200,7200,7200,520
20230801,130000,637656470,7160,7160,7160,7160,0
20230801,125900,637656470,7160,7160,7160,7160,0
20230801,125800,637656470,7160,7160,7160,7160,575
20230801,125700,633539470,7170,7200,7200,7170,2747
20230801,125600,613816440,7200,7200,7200,7200,277
20230801,125500,611822040,7190,7190,7190,7190,111
20230801,125400,611023950,7210,7210,7210,7210,0
20230801,125300,611023950,7210,7200,7210,7200,1402
20230801,125200,600929540,7210,7220,7220,7210,574
20230801,125100,596790990,7230,7230,7230,7230,15
20230801,125000,596682540,7240,7240,7240,7240,0
20230801,124900,596682540,7240,7240,7240,7240,0
20230801,124800,596682540,7240,7240,7240,7240,8
20230801,124700,596624620,7240,7240,7240,7240,84
20230801,124600,596016460,7240,7240,7240,7240,6
20230801,124500,595973020,7240,7240,7240,7240,0
20230801,124400,595973020,7240,7240,7240,7240,0
20230801,124300,595973020,7240,7260,7270,7240,8
20230801,124200,595914960,7240,7240,7240,7240,28
20230801,124100,595712240,7240,7240,7240,7240,372
20230801,124000,593018960,7270,7270,7270,7270,0
20230801,123900,593018960,7270,7270,7270,7270,140
20230801,123800,592001160,7270,7270,7270,7270,5
20230801,123700,591964810,7270,7270,7270,7270,695
20230801,123600,586912160,7270,7270,7270,7270,389
20230801,123500,584084130,7230,7230,7230,7230,278
20230801,123400,582074190,7240,7240,7240,7240,1200
20230801,123300,573386190,7280,7280,7280,7280,0
20230801,123200,573386190,7280,7280,7280,7280,1780
20230801,123100,560427790,7270,7220,7270,7220,4342
20230801,123000,528950980,7220,7220,7220,7220,0
20230801,122900,528950980,7220,7220,7220,7220,0
20230801,122800,528950980,7220,7220,7220,7220,1030
20230801,122700,521514380,7220,7220,7220,7220,0
20230801,122600,521514380,7220,7220,7220,7220,0
20230801,122500,521514380,7220,7220,7220,7220,41
20230801,122400,521218360,7190,7190,7190,7190,0
20230801,122300,521218360,7190,7240,7240,7190,1000
20230801,122200,514003920,7250,7250,7250,7250,120
20230801,122100,513133920,7240,7240,7240,7240,60
20230801,122000,512699520,7240,7240,7240,7240,0
20230801,121900,512699520,7240,7240,7240,7240,106
20230801,121800,511932080,7240,7240,7240,7240,0
20230801,121700,511932080,7240,7240,7240,7240,64
20230801,121600,511468720,7250,7250,7250,7250,0
20230801,121500,511468720,7250,7250,7250,7250,251
20230801,121400,509648970,7260,7260,7260,7260,0
20230801,121300,509648970,7260,7260,7260,7260,0
20230801,121200,509648970,7260,7260,7260,7260,15
20230801,121100,509540070,7220,7200,7220,7200,2228
20230801,121000,493473740,7190,7190,7190,7190,26
20230801,120900,493286800,7180,7180,7180,7180,0
20230801,120800,493286800,7180,7180,7180,7180,145
20230801,120700,492245700,7200,7200,7200,7200,0
20230801,120600,492245700,7200,7200,7200,7200,50
20230801,120500,491885700,7200,7200,7200,7200,32
20230801,120400,491655300,7200,7200,7200,7200,205
20230801,120300,490179300,7180,7180,7180,7180,4
20230801,120200,490150580,7170,7180,7180,7170,391
20230801,120100,487344820,7200,7200,7200,7200,0
20230801,120000,487344820,7200,7200,7200,7200,6
20230801,115900,487301620,7190,7190,7190,7190,0
20230801,115800,487301620,7190,7190,7190,7190,5
20230801,115700,487265670,7200,7200,7200,7200,0
20230801,115600,487265670,7200,7200,7200,7200,0
20230801,115500,487265670,7200,7200,7200,7200,31
20230801,115400,487042470,7210,7210,7210,7210,0
20230801,115300,487042470,7210,7210,7210,7210,0
20230801,115200,487042470,7210,7210,7210,7210,0
20230801,115100,487042470,7210,7210,7210,7210,5
20230801,115000,487006420,7210,7210,7210,7210,0
20230801,114900,487006420,7210,7210,7210,7210,0
20230801,114800,487006420,7210,7210,7210,7210,0
20230801,114700,487006420,7210,7210,7210,7210,0
20230801,114600,487006420,7210,7210,7210,7210,1
20230801,114500,486999210,7200,7200,7200,7200,300
20230801,114400,484839210,7180,7180,7180,7180,0
20230801,114300,484839210,7180,7180,7180,7180,0
20230801,114200,484839210,7180,7180,7180,7180,0
20230801,114100,484839210,7180,7180,7180,7180,67
20230801,114000,484358150,7180,7180,7180,7180,0
20230801,113900,484358150,7180,7180,7180,7180,169
20230801,113800,483144730,7180,7180,7180,7180,0
20230801,113700,483144730,7180,7180,7180,7180,0
20230801,113600,483144730,7180,7180,7180,7180,61
20230801,113500,482706750,7180,7190,7190,7180,269
20230801,113400,480773640,7180,7180,7180,7180,0
20230801,113300,480773640,7180,7180,7180,7180,2
20230801,113200,480759280,7180,7180,7180,7180,415
20230801,113100,477779580,7180,7180,7180,7180,50
20230801,113000,477420580,7180,7180,7180,7180,0
20230801,112900,477420580,7180,7180,7180,7180,5
20230801,112800,477384680,7180,7180,7180,7180,54
20230801,112700,476996960,7180,7190,7190,7180,10
20230801,112600,476925110,7190,7190,7190,7190,0
20230801,112500,476925110,7190,7190,7190,7190,3
20230801,112400,476903540,7190,7190,7190,7190,120
20230801,112300,476040740,7190,7190,7190,7190,0
20230801,112200,476040740,7190,7190,7190,7190,30
20230801,112100,475825040,7200,7200,7200,7200,0
20230801,112000,475825040,7200,7200,7200,7190,43
20230801,111900,475515470,7190,7200,7200,7190,32
20230801,111800,475285090,7220,7200,7220,7200,135
20230801,111700,474310990,7190,7190,7190,7190,12
20230801,111600,474224710,7170,7170,7170,7170,0
20230801,111500,474224710,7170,7190,7190,7170,343
20230801,111400,471763800,7190,7190,7190,7190,136
20230801,111300,470785960,7200,7210,7210,7200,1482
20230801,111200,460105790,7220,7220,7220,7220,20
20230801,111100,459961390,7230,7230,7230,7230,0
20230801,111000,459961390,7230,7230,7230,7230,0
20230801,110900,459961390,7230,7230,7240,7230,921
20230801,110800,453300660,7230,7210,7240,7210,1201
20230801,110700,444639450,7250,7250,7250,7250,0
20230801,110600,444639450,7250,7210,7250,7210,550
20230801,110500,440671960,7210,7210,7210,7210,0
20230801,110400,440671960,7210,7210,7210,7210,304
20230801,110300,438480120,7200,7240,7240,7200,700
20230801,110200,433435410,7270,7270,7270,7270,40
20230801,110100,433144610,7270,7250,7270,7250,100
20230801,110000,432417630,7250,7250,7250,7250,11
20230801,105900,432337880,7250,7240,7250,7240,41
20230801,105800,432040640,7250,7250,7250,7240,60
20230801,105700,431605920,7220,7260,7260,7220,1475
20230801,105600,420950220,7270,7270,7270,7270,100
20230801,105500,420223220,7270,7270,7270,7270,0
20230801,105400,420223220,7270,7270,7270,7270,1
20230801,105300,420215950,7270,7250,7270,7250,6001
20230801,105200,376600850,7260,7260,7260,7260,0
20230801,105100,376600850,7260,7250,7260,7250,22
20230801,105000,376441140,7220,7240,7240,7220,702
20230801,104900,371360690,7260,7240,7260,7240,271
20230801,104800,369396880,7270,7270,7270,7270,100
20230801,104700,368669880,7240,7210,7240,7210,1545
20230801,104600,357501600,7210,7190,7210,7190,666
20230801,104500,352706430,7190,7190,7190,7190,175
20230801,104400,351448180,7170,7170,7170,7160,2516
20230801,104300,333409760,7170,7170,7170,7170,73
20230801,104200,332886350,7160,7150,7160,7150,945
20230801,104100,326127950,7150,7120,7150,7120,559
20230801,104000,322131220,7120,7120,7120,7120,10
20230801,103900,322060020,7120,7120,7120,7120,0
20230801,103800,322060020,7120,7120,7120,7120,0
20230801,103700,322060020,7120,7120,7120,7120,0
20230801,103600,322060020,7120,7120,7120,7120,12
20230801,103500,321974580,7130,7130,7130,7130,3
20230801,103400,321953190,7140,7140,7140,7140,0
20230801,103300,321953190,7140,7150,7150,7140,85
20230801,103200,321345790,7150,7150,7150,7140,461
20230801,103100,318050450,7150,7150,7150,7150,0
20230801,103000,318050450,7150,7150,7150,7150,0
20230801,102900,318050450,7150,7150,7150,7150,0
20230801,102800,318050450,7150,7150,7150,7150,0
20230801,102700,318050450,7150,7150,7150,7150,200
20230801,102600,316620450,7150,7150,7150,7150,0
20230801,102500,316620450,7150,7150,7150,7150,10
20230801,102400,316548950,7150,7150,7150,7150,0
20230801,102300,316548950,7150,7150,7150,7150,0
20230801,102200,316548950,7150,7150,7150,7150,200
20230801,102100,315118950,7150,7140,7150,7140,240
20230801,102000,313403250,7140,7120,7140,7120,250
20230801,101900,311621630,7120,7120,7120,7120,0
20230801,101800,311621630,7120,7120,7120,7120,0
20230801,101700,311621630,7120,7120,7120,7120,0
20230801,101600,311621630,7120,7100,7120,7090,80
20230801,101500,311052830,7090,7090,7090,7090,1021
20230801,101400,303813940,7050,7050,7050,7050,14
20230801,101300,303715240,7050,7090,7090,7050,2704
20230801,101200,284629500,7090,7080,7100,7070,352
20230801,101100,282135860,7070,7070,7070,7070,130
20230801,101000,281216760,7100,7090,7100,7070,889
20230801,100900,274924190,7070,7100,7100,7070,1510
20230801,100800,264227960,7120,7100,7120,7090,237
20230801,100700,262545010,7110,7110,7110,7100,6095
20230801,100600,219226180,7110,7110,7110,7110,0
20230801,100500,219226180,7110,7110,7110,7110,0
20230801,100400,219226180,7110,7110,7110,7110,15
20230801,100300,219119530,7110,7110,7110,7110,37
20230801,100200,218856460,7120,7120,7120,7120,3
20230801,100100,218835100,7120,7110,7120,7110,269
20230801,100000,216922330,7110,7130,7130,7110,3200
20230801,095900,194148870,7130,7130,7130,7130,0
20230801,095800,194148870,7130,7130,7130,7130,400
20230801,095700,191296870,7140,7140,7140,7140,1361
20230801,095600,181579330,7120,7120,7120,7120,50
20230801,095500,181223330,7120,7130,7130,7120,201
20230801,095400,179792200,7120,7140,7140,7120,3194
20230801,095300,157027090,7140,7140,7140,7140,590
20230801,095200,152814490,7150,7150,7150,7150,240
20230801,095100,151098490,7150,7150,7150,7150,160
20230801,095000,149954490,7150,7170,7170,7140,3374
20230801,094900,125822760,7170,7170,7170,7170,2
20230801,094800,125808420,7170,7180,7180,7160,2369
20230801,094700,108830980,7180,7180,7180,7180,259
20230801,094600,106971360,7180,7180,7180,7180,195
20230801,094500,105571260,7180,7190,7190,7180,2447
20230801,094400,87992720,7200,7200,7200,7200,0
20230801,094300,87992720,7200,7200,7200,7200,1
20230801,094200,87985520,7200,7200,7200,7200,436
20230801,094100,84846320,7200,7200,7200,7200,220
20230801,094000,83262320,7200,7200,7200,7200,0
20230801,093900,83262320,7200,7200,7200,7200,100
20230801,093800,82542320,7200,7200,7200,7200,0
20230801,093700,82542320,7200,7180,7200,7180,433
20230801,093600,79429500,7180,7180,7180,7180,352
20230801,093500,76902140,7180,7180,7180,7180,4
20230801,093400,76873420,7180,7180,7180,7180,143
20230801,093300,75846680,7200,7160,7200,7160,677
20230801,093200,70999320,7200,7180,7200,7160,121
20230801,093100,70131420,7160,7180,7180,7160,90
20230801,093000,69486930,7210,7210,7210,7200,120
20230801,092900,68621740,7210,7210,7210,7210,0
20230801,092800,68621740,7210,7210,7210,7210,0
20230801,092700,68621740,7210,7210,7210,7200,869
20230801,092600,62361290,7220,7220,7220,7220,87
20230801,092500,61733150,7240,7240,7240,7240,162
20230801,092400,60560270,7230,7230,7230,7230,59
20230801,092300,60133700,7230,7230,7230,7230,100
20230801,092200,59410700,7230,7230,7230,7210,679
20230801,092100,54512710,7230,7230,7230,7230,100
20230801,092000,53789710,7230,7230,7230,7230,0
20230801,091900,53789710,7230,7230,7230,7230,150
20230801,091800,52705210,7210,7210,7210,7210,33
20230801,091700,52467280,7230,7210,7230,7210,45
20230801,091600,52142810,7210,7210,7230,7200,431
20230801,091500,49034850,7210,7210,7210,7210,36
20230801,091400,48775290,7210,7210,7210,7210,80
20230801,091300,48198490,7200,7200,7200,7170,366
20230801,091200,45567850,7200,7200,7200,7200,9
20230801,091100,45503050,7190,7180,7190,7180,673
20230801,091000,40666070,7180,7190,7190,7180,79
20230801,090900,40098170,7190,7200,7200,7190,754
20230801,090800,34675190,7200,7170,7200,7170,306
20230801,090700,32476200,7150,7120,7150,7120,1136
20230801,090600,24387400,7120,7150,7150,7120,550
20230801,090500,20464160,7150,7160,7160,7150,35
20230801,090400,20213900,7180,7180,7180,7180,0
20230801,090300,20213900,7180,7180,7180,7180,500
20230801,090200,16623900,7180,7180,7180,7180,10
20230801,090100,16552100,7180,7150,7180,7100,1028
20230801,090000,9219620,7180,7150,7180,7150,1289