stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202100,11383888425,3255,3255,3255,3255,49809
20230801,202000,11383888425,3255,3255,3255,3255,0
20230801,201900,11383888425,3255,3255,3255,3255,0
20230801,201800,11383888425,3255,3255,3255,3255,0
20230801,201700,11383888425,3255,3255,3255,3255,0
20230801,201600,11383888425,3255,3255,3255,3255,0
20230801,201500,11383888425,3255,3255,3255,3255,0
20230801,201400,11383888425,3255,3255,3255,3255,0
20230801,201300,11383888425,3255,3255,3255,3255,0
20230801,201200,11383888425,3255,3255,3255,3255,0
20230801,201100,11383888425,3255,3255,3255,3255,0
20230801,201000,11383888425,3255,3255,3255,3255,0
20230801,200900,11383888425,3255,3255,3255,3255,0
20230801,200800,11383888425,3255,3255,3255,3255,0
20230801,200700,11383888425,3255,3255,3255,3255,0
20230801,200600,11383888425,3255,3255,3255,3255,0
20230801,200500,11383888425,3255,3255,3255,3255,0
20230801,200400,11383888425,3255,3255,3255,3255,0
20230801,200300,11383888425,3255,3255,3255,3255,0
20230801,200200,11383888425,3255,3255,3255,3255,0
20230801,200100,11383888425,3255,3255,3255,3255,0
20230801,200000,11383888425,3255,3255,3255,3255,0
20230801,195900,11383888425,3255,3255,3255,3255,0
20230801,195800,11383888425,3255,3255,3255,3255,0
20230801,195700,11383888425,3255,3255,3255,3255,0
20230801,195600,11383888425,3255,3255,3255,3255,0
20230801,195500,11383888425,3255,3255,3255,3255,0
20230801,195400,11383888425,3255,3255,3255,3255,0
20230801,195300,11383888425,3255,3255,3255,3255,0
20230801,195200,11383888425,3255,3255,3255,3255,0
20230801,195100,11383888425,3255,3255,3255,3255,49809
20230801,195000,11383888425,3255,3255,3255,3255,0
20230801,194900,11383888425,3255,3255,3255,3255,0
20230801,194800,11383888425,3255,3255,3255,3255,0
20230801,194700,11383888425,3255,3255,3255,3255,0
20230801,194600,11383888425,3255,3255,3255,3255,0
20230801,194500,11383888425,3255,3255,3255,3255,0
20230801,194400,11383888425,3255,3255,3255,3255,0
20230801,194300,11383888425,3255,3255,3255,3255,0
20230801,194200,11383888425,3255,3255,3255,3255,0
20230801,194100,11383888425,3255,3255,3255,3255,0
20230801,194000,11383888425,3255,3255,3255,3255,0
20230801,193900,11383888425,3255,3255,3255,3255,0
20230801,193800,11383888425,3255,3255,3255,3255,0
20230801,193700,11383888425,3255,3255,3255,3255,0
20230801,193600,11383888425,3255,3255,3255,3255,0
20230801,193500,11383888425,3255,3255,3255,3255,0
20230801,193400,11383888425,3255,3255,3255,3255,0
20230801,193300,11383888425,3255,3255,3255,3255,0
20230801,193200,11383888425,3255,3255,3255,3255,0
20230801,193100,11383888425,3255,3255,3255,3255,0
20230801,193000,11383888425,3255,3255,3255,3255,0
20230801,192900,11383888425,3255,3255,3255,3255,0
20230801,192800,11383888425,3255,3255,3255,3255,0
20230801,192700,11383888425,3255,3255,3255,3255,0
20230801,192600,11383888425,3255,3255,3255,3255,0
20230801,192500,11383888425,3255,3255,3255,3255,0
20230801,192400,11383888425,3255,3255,3255,3255,0
20230801,192300,11383888425,3255,3255,3255,3255,0
20230801,192200,11383888425,3255,3255,3255,3255,0
20230801,192100,11383888425,3255,3255,3255,3255,49809
20230801,192000,11383888425,3255,3255,3255,3255,0
20230801,191900,11383888425,3255,3255,3255,3255,0
20230801,191800,11383888425,3255,3255,3255,3255,0
20230801,191700,11383888425,3255,3255,3255,3255,0
20230801,191600,11383888425,3255,3255,3255,3255,0
20230801,191500,11383888425,3255,3255,3255,3255,0
20230801,191400,11383888425,3255,3255,3255,3255,0
20230801,191300,11383888425,3255,3255,3255,3255,0
20230801,191200,11383888425,3255,3255,3255,3255,0
20230801,191100,11383888425,3255,3255,3255,3255,0
20230801,191000,11383888425,3255,3255,3255,3255,0
20230801,190900,11383888425,3255,3255,3255,3255,0
20230801,190800,11383888425,3255,3255,3255,3255,0
20230801,190700,11383888425,3255,3255,3255,3255,0
20230801,190600,11383888425,3255,3255,3255,3255,0
20230801,190500,11383888425,3255,3255,3255,3255,0
20230801,190400,11383888425,3255,3255,3255,3255,0
20230801,190300,11383888425,3255,3255,3255,3255,0
20230801,190200,11383888425,3255,3255,3255,3255,0
20230801,190100,11383888425,3255,3255,3255,3255,0
20230801,190000,11383888425,3255,3255,3255,3255,0
20230801,185900,11383888425,3255,3255,3255,3255,0
20230801,185800,11383888425,3255,3255,3255,3255,0
20230801,185700,11383888425,3255,3255,3255,3255,0
20230801,185600,11383888425,3255,3255,3255,3255,0
20230801,185500,11383888425,3255,3255,3255,3255,0
20230801,185400,11383888425,3255,3255,3255,3255,0
20230801,185300,11383888425,3255,3255,3255,3255,0
20230801,185200,11383888425,3255,3255,3255,3255,0
20230801,185100,11383888425,3255,3255,3255,3255,49809
20230801,185000,11383888425,3255,3255,3255,3255,0
20230801,184900,11383888425,3255,3255,3255,3255,0
20230801,184800,11383888425,3255,3255,3255,3255,0
20230801,184700,11383888425,3255,3255,3255,3255,0
20230801,184600,11383888425,3255,3255,3255,3255,0
20230801,184500,11383888425,3255,3255,3255,3255,0
20230801,184400,11383888425,3255,3255,3255,3255,0
20230801,184300,11383888425,3255,3255,3255,3255,0
20230801,184200,11383888425,3255,3255,3255,3255,0
20230801,184100,11383888425,3255,3255,3255,3255,0
20230801,184000,11383888425,3255,3255,3255,3255,0
20230801,183900,11383888425,3255,3255,3255,3255,0
20230801,183800,11383888425,3255,3255,3255,3255,0
20230801,183700,11383888425,3255,3255,3255,3255,0
20230801,183600,11383888425,3255,3255,3255,3255,0
20230801,183500,11383888425,3255,3255,3255,3255,0
20230801,183400,11383888425,3255,3255,3255,3255,0
20230801,183300,11383888425,3255,3255,3255,3255,0
20230801,183200,11383888425,3255,3255,3255,3255,0
20230801,183100,11383888425,3255,3255,3255,3255,0
20230801,183000,11383888425,3255,3255,3255,3255,0
20230801,182900,11383888425,3255,3255,3255,3255,0
20230801,182800,11383888425,3255,3255,3255,3255,0
20230801,182700,11383888425,3255,3255,3255,3255,0
20230801,182600,11383888425,3255,3255,3255,3255,0
20230801,182500,11383888425,3255,3255,3255,3255,0
20230801,182400,11383888425,3255,3255,3255,3255,0
20230801,182300,11383888425,3255,3255,3255,3255,0
20230801,182200,11383888425,3255,3255,3255,3255,0
20230801,182100,11383888425,3255,3255,3255,3255,49809
20230801,182000,11383888425,3255,3255,3255,3255,0
20230801,181900,11383888425,3255,3255,3255,3255,0
20230801,181800,11383888425,3255,3255,3255,3255,0
20230801,181700,11383888425,3255,3255,3255,3255,0
20230801,181600,11383888425,3255,3255,3255,3255,0
20230801,181500,11383888425,3255,3255,3255,3255,0
20230801,181400,11383888425,3255,3255,3255,3255,0
20230801,181300,11383888425,3255,3255,3255,3255,0
20230801,181200,11383888425,3255,3255,3255,3255,0
20230801,181100,11383888425,3255,3255,3255,3255,0
20230801,181000,11383888425,3255,3255,3255,3255,0
20230801,180900,11383888425,3255,3255,3255,3255,0
20230801,180800,11383888425,3255,3255,3255,3255,0
20230801,180700,11383888425,3255,3255,3255,3255,0
20230801,180600,11383888425,3255,3255,3255,3255,0
20230801,180500,11383888425,3255,3255,3255,3255,0
20230801,180400,11383888425,3255,3255,3255,3255,0
20230801,180300,11383888425,3255,3255,3255,3255,0
20230801,180200,11383888425,3255,3255,3255,3255,0
20230801,180100,11383888425,3255,3255,3255,3255,0
20230801,180000,11383888425,3255,3255,3255,3255,0
20230801,175900,11383888425,3255,3255,3255,3255,0
20230801,175800,11383888425,3255,3255,3255,3255,0
20230801,175700,11383888425,3255,3255,3255,3255,0
20230801,175600,11383888425,3255,3255,3255,3255,0
20230801,175500,11383888425,3255,3255,3255,3255,0
20230801,175400,11383888425,3255,3255,3255,3255,0
20230801,175300,11383888425,3255,3255,3255,3255,0
20230801,175200,11383888425,3255,3255,3255,3255,0
20230801,175100,11383888425,3255,3255,3255,3255,49809
20230801,175000,11383888425,3255,3255,3255,3255,0
20230801,174900,11383888425,3255,3255,3255,3255,0
20230801,174800,11383888425,3255,3255,3255,3255,0
20230801,174700,11383888425,3255,3255,3255,3255,0
20230801,174600,11383888425,3255,3255,3255,3255,0
20230801,174500,11383888425,3255,3255,3255,3255,0
20230801,174400,11383888425,3255,3255,3255,3255,0
20230801,174300,11383888425,3255,3255,3255,3255,0
20230801,174200,11383888425,3255,3255,3255,3255,0
20230801,174100,11383888425,3255,3255,3255,3255,0
20230801,174000,11383888425,3255,3255,3255,3255,0
20230801,173900,11383888425,3255,3255,3255,3255,0
20230801,173800,11383888425,3255,3255,3255,3255,0
20230801,173700,11383888425,3255,3255,3255,3255,0
20230801,173600,11383888425,3255,3255,3255,3255,0
20230801,173500,11383888425,3255,3255,3255,3255,0
20230801,173400,11383888425,3255,3255,3255,3255,0
20230801,173300,11383888425,3255,3255,3255,3255,0
20230801,173200,11383888425,3255,3255,3255,3255,0
20230801,173100,11383888425,3255,3255,3255,3255,0
20230801,173000,11383888425,3255,3255,3255,3255,0
20230801,172900,11383888425,3255,3255,3255,3255,0
20230801,172800,11383888425,3255,3255,3255,3255,0
20230801,172700,11383888425,3255,3255,3255,3255,0
20230801,172600,11383888425,3255,3255,3255,3255,0
20230801,172500,11383888425,3255,3255,3255,3255,0
20230801,172400,11383888425,3255,3255,3255,3255,0
20230801,172300,11383888425,3255,3255,3255,3255,0
20230801,172200,11383888425,3255,3255,3255,3255,0
20230801,172100,11383888425,3255,3255,3255,3255,49809
20230801,172000,11383888425,3255,3255,3255,3255,0
20230801,171900,11383888425,3255,3255,3255,3255,0
20230801,171800,11383888425,3255,3255,3255,3255,0
20230801,171700,11383888425,3255,3255,3255,3255,0
20230801,171600,11383888425,3255,3255,3255,3255,0
20230801,171500,11383888425,3255,3255,3255,3255,0
20230801,171400,11383888425,3255,3255,3255,3255,0
20230801,171300,11383888425,3255,3255,3255,3255,0
20230801,171200,11383888425,3255,3255,3255,3255,0
20230801,171100,11383888425,3255,3255,3255,3255,0
20230801,171000,11383888425,3255,3255,3255,3255,0
20230801,170900,11383888425,3255,3255,3255,3255,0
20230801,170800,11383888425,3255,3255,3255,3255,0
20230801,170700,11383888425,3255,3255,3255,3255,0
20230801,170600,11383888425,3255,3255,3255,3255,0
20230801,170500,11383888425,3255,3255,3255,3255,0
20230801,170400,11383888425,3255,3255,3255,3255,0
20230801,170300,11383888425,3255,3255,3255,3255,0
20230801,170200,11383888425,3255,3255,3255,3255,0
20230801,170100,11383888425,3255,3255,3255,3255,0
20230801,170000,11383888425,3255,3255,3255,3255,0
20230801,165900,11383888425,3255,3255,3255,3255,0
20230801,165800,11383888425,3255,3255,3255,3255,0
20230801,165700,11383888425,3255,3255,3255,3255,0
20230801,165600,11383888425,3255,3255,3255,3255,0
20230801,165500,11383888425,3255,3255,3255,3255,0
20230801,165400,11383888425,3255,3255,3255,3255,0
20230801,165300,11383888425,3255,3255,3255,3255,0
20230801,165200,11383888425,3255,3255,3255,3255,0
20230801,165100,11383888425,3255,3255,3255,3255,49809
20230801,165000,11383888425,3255,3255,3255,3255,0
20230801,164900,11383888425,3255,3255,3255,3255,0
20230801,164800,11383888425,3255,3255,3255,3255,0
20230801,164700,11383888425,3255,3255,3255,3255,0
20230801,164600,11383888425,3255,3255,3255,3255,0
20230801,164500,11383888425,3255,3255,3255,3255,0
20230801,164400,11383888425,3255,3255,3255,3255,0
20230801,164300,11383888425,3255,3255,3255,3255,0
20230801,164200,11383888425,3255,3255,3255,3255,0
20230801,164100,11383888425,3255,3255,3255,3255,0
20230801,164000,11383888425,3255,3255,3255,3255,0
20230801,163900,11383888425,3255,3255,3255,3255,0
20230801,163800,11383888425,3255,3255,3255,3255,0
20230801,163700,11383888425,3255,3255,3255,3255,0
20230801,163600,11383888425,3255,3255,3255,3255,0
20230801,163500,11383888425,3255,3255,3255,3255,0
20230801,163400,11383888425,3255,3255,3255,3255,0
20230801,163300,11383888425,3255,3255,3255,3255,0
20230801,163200,11383888425,3255,3255,3255,3255,0
20230801,163100,11383888425,3255,3255,3255,3255,0
20230801,163000,11383888425,3255,3255,3255,3255,0
20230801,162900,11383888425,3255,3255,3255,3255,0
20230801,162800,11383888425,3255,3255,3255,3255,0
20230801,162700,11383888425,3255,3255,3255,3255,0
20230801,162600,11383888425,3255,3255,3255,3255,0
20230801,162500,11383888425,3255,3255,3255,3255,0
20230801,162400,11383888425,3255,3255,3255,3255,0
20230801,162300,11383888425,3255,3255,3255,3255,0
20230801,162200,11383888425,3255,3255,3255,3255,0
20230801,162100,11383888425,3255,3255,3255,3255,49809
20230801,162000,11383888425,3255,3255,3255,3255,0
20230801,161900,11383888425,3255,3255,3255,3255,0
20230801,161800,11383888425,3255,3255,3255,3255,0
20230801,161700,11383888425,3255,3255,3255,3255,0
20230801,161600,11383888425,3255,3255,3255,3255,0
20230801,161500,11383888425,3255,3255,3255,3255,0
20230801,161400,11383888425,3255,3255,3255,3255,0
20230801,161300,11383888425,3255,3255,3255,3255,0
20230801,161200,11383888425,3255,3255,3255,3255,0
20230801,161100,11383888425,3255,3255,3255,3255,0
20230801,161000,11383888425,3255,3255,3255,3255,0
20230801,160900,11383888425,3255,3255,3255,3255,0
20230801,160800,11383888425,3255,3255,3255,3255,0
20230801,160700,11383888425,3255,3255,3255,3255,0
20230801,160600,11383888425,3255,3255,3255,3255,0
20230801,160500,11383888425,3255,3255,3255,3255,0
20230801,160400,11383888425,3255,3255,3255,3255,0
20230801,160300,11383888425,3255,3255,3255,3255,0
20230801,160200,11383888425,3255,3255,3255,3255,0
20230801,160100,11383888425,3255,3255,3255,3255,0
20230801,160000,11383888425,3255,3255,3255,3255,0
20230801,155900,11383888425,3255,3255,3255,3255,0
20230801,155800,11383888425,3255,3255,3255,3255,0
20230801,155700,11383888425,3255,3255,3255,3255,0
20230801,155600,11383888425,3255,3255,3255,3255,0
20230801,155500,11383888425,3255,3255,3255,3255,0
20230801,155400,11383888425,3255,3255,3255,3255,0
20230801,155300,11383888425,3255,3255,3255,3255,0
20230801,155200,11383888425,3255,3255,3255,3255,0
20230801,155100,11383888425,3255,3255,3255,3255,49809
20230801,155000,11383888425,3255,3255,3255,3255,0
20230801,154900,11383888425,3255,3255,3255,3255,0
20230801,154800,11383888425,3255,3255,3255,3255,0
20230801,154700,11383888425,3255,3255,3255,3255,0
20230801,154600,11383888425,3255,3255,3255,3255,0
20230801,154500,11383888425,3255,3255,3255,3255,0
20230801,154400,11383888425,3255,3255,3255,3255,0
20230801,154300,11383888425,3255,3255,3255,3255,0
20230801,154200,11383888425,3255,3255,3255,3255,0
20230801,154100,11383888425,3255,3255,3255,3255,0
20230801,154000,11383888425,3255,3255,3255,3255,0
20230801,153900,11383888425,3255,3255,3255,3255,0
20230801,153800,11383888425,3255,3255,3255,3255,0
20230801,153700,11383888425,3255,3255,3255,3255,0
20230801,153600,11383888425,3255,3255,3255,3255,0
20230801,153500,11383888425,3255,3255,3255,3255,0
20230801,153400,11383888425,3255,3255,3255,3255,0
20230801,153300,11383888425,3255,3255,3255,3255,0
20230801,153200,11383888425,3255,3255,3255,3255,0
20230801,153100,11383888425,3255,3255,3255,3255,0
20230801,153000,11383888425,3255,3255,3255,3255,49809
20230801,152900,11221760130,3255,3255,3255,3255,0
20230801,152800,11221760130,3255,3255,3255,3255,0
20230801,152700,11221760130,3255,3255,3255,3255,0
20230801,152600,11221760130,3255,3255,3255,3255,0
20230801,152500,11221760130,3255,3255,3255,3255,0
20230801,152400,11221760130,3255,3255,3255,3255,0
20230801,152300,11221760130,3255,3255,3255,3255,0
20230801,152200,11221760130,3255,3255,3255,3255,0
20230801,152100,11221760130,3255,3255,3255,3255,0
20230801,152000,11221760130,3255,3255,3255,3255,0
20230801,151900,11221760130,3255,3250,3260,3235,31606
20230801,151800,11118966835,3250,3230,3255,3220,53503
20230801,151700,10945568150,3235,3230,3240,3220,21774
20230801,151600,10875292775,3230,3240,3240,3220,14388
20230801,151500,10828801215,3240,3210,3245,3210,9120
20230801,151400,10799315285,3225,3235,3245,3195,55360
20230801,151300,10621423690,3240,3240,3255,3235,17976
20230801,151200,10563040910,3235,3255,3255,3230,30564
20230801,151100,10464173695,3255,3240,3255,3230,25728
20230801,151000,10380842350,3240,3280,3295,3240,36849
20230801,150900,10260686170,3285,3305,3305,3270,34112
20230801,150800,10148727620,3280,3320,3325,3265,82254
20230801,150700,9876800925,3320,3260,3320,3255,77468
20230801,150600,9621885200,3270,3285,3290,3260,55237
20230801,150500,9440974165,3290,3240,3295,3240,73500
20230801,150400,9200707925,3240,3270,3275,3225,84406
20230801,150300,8926092700,3270,3295,3320,3200,256061
20230801,150200,8085569425,3275,3275,3275,3275,0
20230801,150100,8085569425,3275,3270,3280,3230,55188
20230801,150000,7905355650,3270,3210,3280,3200,126205
20230801,145900,7496403225,3205,3220,3220,3200,47569
20230801,145800,7343664025,3220,3180,3220,3175,107546
20230801,145700,6999679895,3175,3185,3185,3175,17427
20230801,145600,6944243195,3185,3175,3185,3175,14125
20230801,145500,6899307515,3175,3190,3195,3165,31032
20230801,145400,6800652945,3190,3195,3200,3175,51424
20230801,145300,6636283790,3195,3160,3195,3160,72361
20230801,145200,6405781770,3160,3160,3165,3140,17383
20230801,145100,6350898925,3175,3175,3185,3160,30121
20230801,145000,6255539470,3185,3145,3195,3140,171041
20230801,144900,5714282320,3140,3125,3140,3110,50825
20230801,144800,5554992505,3140,3105,3140,3105,29772
20230801,144700,5462010540,3110,3105,3110,3095,12617
20230801,144600,5422844320,3105,3100,3115,3100,17186
20230801,144500,5369452190,3095,3100,3100,3095,2114
20230801,144400,5362903185,3100,3085,3100,3085,14730
20230801,144300,5317274940,3085,3090,3090,3080,2586
20230801,144200,5309298115,3090,3090,3100,3090,5987
20230801,144100,5290768285,3090,3100,3100,3090,1107
20230801,144000,5287343445,3100,3075,3110,3075,10294
20230801,143900,5255550865,3080,3075,3080,3075,2302
20230801,143800,5248472205,3080,3080,3085,3080,1941
20230801,143700,5242492280,3080,3085,3085,3080,919
20230801,143600,5239661700,3080,3085,3085,3080,1203
20230801,143500,5235956010,3085,3110,3110,3080,35293
20230801,143400,5127113060,3110,3085,3110,3080,18487
20230801,143300,5069914575,3090,3090,3095,3085,9202
20230801,143200,5041474990,3090,3055,3090,3055,47501
20230801,143100,4895545495,3055,3055,3055,3055,1677
20230801,143000,4890422260,3055,3045,3055,3045,6121
20230801,142900,4871745850,3050,3040,3050,3040,2192
20230801,142800,4865064770,3030,3030,3030,3030,20
20230801,142700,4865004170,3030,3020,3030,3020,417
20230801,142600,4863744230,3020,3030,3030,3020,703
20230801,142500,4861616780,3030,3030,3030,3030,2905
20230801,142400,4852814630,3030,3045,3045,3030,3327
20230801,142300,4842716950,3045,3040,3045,3040,492
20230801,142200,4841219625,3045,3040,3045,3040,1218
20230801,142100,4837511390,3040,3040,3050,3040,3243
20230801,142000,4827636965,3045,3015,3045,3015,552
20230801,141900,4825966220,3010,3025,3025,3010,468
20230801,141800,4824552005,3020,3020,3020,3005,2923
20230801,141700,4815738505,3005,3010,3015,3005,7529
20230801,141600,4793067980,3005,3010,3010,3005,1061
20230801,141500,4789879590,3010,3010,3015,3010,1299
20230801,141400,4785967865,3005,3015,3015,3005,3787
20230801,141300,4774582600,3015,3010,3015,3010,2683
20230801,141200,4766503850,3010,3010,3010,3005,5278
20230801,141100,4750636875,3010,2985,3010,2985,413
20230801,141000,4749399060,2990,3015,3015,2985,9324
20230801,140900,4721470420,3010,3020,3020,3005,1360
20230801,140800,4717370965,3015,3015,3015,3015,122
20230801,140700,4717003135,3015,3015,3015,3000,12148
20230801,140600,4680453695,3015,3045,3045,3015,4924
20230801,140500,4665544560,3035,3030,3045,3030,3591
20230801,140400,4654632395,3035,3025,3040,3025,8131
20230801,140300,4629984880,3030,3015,3040,3015,4938
20230801,140200,4615029765,3010,3020,3040,2995,28821
20230801,140100,4528218530,3045,3050,3060,3015,24277
20230801,140000,4454341730,3045,3065,3130,3035,90602
20230801,135900,4173452980,3065,3080,3080,3065,9070
20230801,135800,4145573550,3080,3040,3100,3040,35606
20230801,135700,4036214415,3045,3035,3045,3025,6858
20230801,135600,4015365735,3040,3035,3040,3035,3201
20230801,135500,4005635990,3015,3035,3040,3015,5343
20230801,135400,3989406610,3035,3020,3035,3020,9909
20230801,135300,3959427950,3020,2990,3020,2990,5462
20230801,135200,3942971460,2990,2995,2995,2990,312
20230801,135100,3942038520,2995,2995,2995,2995,1695
20230801,135000,3936961995,2995,2995,2995,2995,280
20230801,134900,3936123395,2990,2980,2990,2980,1198
20230801,134800,3932542305,2980,2990,2990,2980,3010
20230801,134700,3923570755,2990,2990,2990,2990,1151
20230801,134600,3920129265,2970,2970,2970,2970,1500
20230801,134500,3915674265,2965,2965,2965,2965,0
20230801,134400,3915674265,2965,2965,2975,2965,4578
20230801,134300,3902073995,2965,2970,2975,2960,3754
20230801,134200,3890945365,2970,2975,2975,2965,6495
20230801,134100,3871671830,2975,2995,2995,2975,8692
20230801,134000,3845774045,2990,2995,2995,2985,4083
20230801,133900,3833585950,2995,2985,2995,2985,2432
20230801,133800,3826326400,2985,2985,2995,2985,3916
20230801,133700,3814637110,2990,2990,2995,2990,1012
20230801,133600,3811611220,2990,2990,2990,2990,1907
20230801,133500,3805909290,2990,2990,2990,2985,2814
20230801,133400,3797499680,2990,2985,2990,2985,5540
20230801,133300,3780936335,2985,2990,2990,2985,2265
20230801,133200,3774167260,2990,3005,3005,2990,1508
20230801,133100,3769649515,3040,2980,3060,2980,12976
20230801,133000,3730328535,2980,2975,2980,2970,253
20230801,132900,3729575915,2970,2965,2970,2965,830
20230801,132800,3727112315,2955,2955,2955,2955,835
20230801,132700,3724644890,2950,2960,2960,2950,139
20230801,132600,3724234790,2950,2960,2960,2950,8859
20230801,132500,3698088860,2955,2955,2960,2955,732
20230801,132400,3695925740,2955,2975,2980,2955,19124
20230801,132300,3639192380,2980,2980,2985,2980,114
20230801,132200,3638852655,2980,2975,2985,2970,4411
20230801,132100,3625732690,2980,2980,2980,2975,3666
20230801,132000,3614815020,2980,2980,2985,2975,659
20230801,131900,3612851695,2980,2985,2985,2980,3489
20230801,131800,3602454020,2985,2990,2990,2985,802
20230801,131700,3600059965,2990,2990,2990,2990,2709
20230801,131600,3591960055,2990,2985,2990,2985,95
20230801,131500,3591676475,2985,2985,2985,2985,41
20230801,131400,3591554090,2980,2980,2980,2980,195
20230801,131300,3590972990,2980,2980,2980,2980,4373
20230801,131200,3577941450,2980,2985,2985,2980,185
20230801,131100,3577389700,2985,2985,2985,2985,535
20230801,131000,3575792725,2985,2985,2985,2985,30
20230801,130900,3575703175,2985,2985,2985,2985,852
20230801,130800,3573159955,2985,2985,2985,2985,938
20230801,130700,3570360025,2985,2985,2985,2985,561
20230801,130600,3568685440,2980,2985,2990,2980,2063
20230801,130500,3562529640,2990,2995,2995,2990,600
20230801,130400,3560733140,2980,2985,2985,2975,11867
20230801,130300,3525365605,2990,3000,3000,2985,6951
20230801,130200,3504591120,3000,3000,3000,3000,753
20230801,130100,3502332120,2990,2990,2990,2990,100
20230801,130000,3502033120,2985,2985,2985,2985,1513
20230801,125900,3497516815,2985,2985,2985,2980,2630
20230801,125800,3489675710,2980,2985,2990,2980,5808
20230801,125700,3472341285,2990,2990,2990,2985,6926
20230801,125600,3451659160,2990,2990,2990,2985,10213
20230801,125500,3421125730,2995,3015,3015,2995,38153
20230801,125400,3306631590,3020,3030,3030,3020,2523
20230801,125300,3299006615,3020,3020,3020,3020,0
20230801,125200,3299006615,3020,3020,3020,3020,2
20230801,125100,3299000575,3035,3020,3035,3020,1070
20230801,125000,3295759660,3015,3015,3015,3015,701
20230801,124900,3293646145,3015,3010,3015,3010,1922
20230801,124800,3287860390,3010,3015,3020,3010,6003
20230801,124700,3269780090,3015,3020,3020,3015,4005
20230801,124600,3257685190,3030,3030,3030,3030,10
20230801,124500,3257654890,3030,3030,3030,3020,4697
20230801,124400,3243448435,3030,3030,3030,3030,596
20230801,124300,3241642555,3030,3030,3030,3030,130
20230801,124200,3241248655,3030,3045,3045,3030,2926
20230801,124100,3232376860,3040,3030,3040,3030,356
20230801,124000,3231294820,3030,3040,3040,3030,320
20230801,123900,3230322070,3040,3040,3040,3040,10
20230801,123800,3230291670,3040,3040,3040,3040,10
20230801,123700,3230261270,3040,3040,3040,3040,101
20230801,123600,3229954230,3045,3045,3045,3045,0
20230801,123500,3229954230,3045,3035,3045,3035,284
20230801,123400,3229090955,3030,3040,3040,3030,252
20230801,123300,3228327215,3040,3040,3040,3040,0
20230801,123200,3228327215,3040,3040,3040,3040,0
20230801,123100,3228327215,3040,3040,3040,3040,8
20230801,123000,3228302895,3045,3045,3045,3030,632
20230801,122900,3226383405,3030,3030,3030,3030,110
20230801,122800,3226050105,3030,3045,3045,3030,112
20230801,122700,3225710730,3035,3040,3040,3035,5563
20230801,122600,3208801795,3050,3050,3050,3050,0
20230801,122500,3208801795,3050,3050,3050,3050,1
20230801,122400,3208798745,3050,3050,3050,3050,0
20230801,122300,3208798745,3050,3050,3050,3050,0
20230801,122200,3208798745,3050,3045,3050,3045,1454
20230801,122100,3204366545,3050,3050,3050,3045,71
20230801,122000,3204150195,3040,3040,3040,3040,1550
20230801,121900,3199438195,3040,3040,3040,3040,97
20230801,121800,3199143315,3050,3050,3050,3045,9106
20230801,121700,3171370115,3050,3045,3050,3045,469
20230801,121600,3169941905,3050,3030,3050,3030,2688
20230801,121500,3161785855,3030,3035,3035,3030,2164
20230801,121400,3155226540,3040,3040,3040,3035,922
20230801,121300,3152423765,3040,3040,3045,3035,1440
20230801,121200,3148051560,3050,3050,3050,3050,0
20230801,121100,3148051560,3050,3045,3050,3040,3469
20230801,121000,3137481395,3050,3045,3050,3045,30
20230801,120900,3137390010,3045,3045,3045,3045,440
20230801,120800,3136050210,3045,3035,3045,3035,198
20230801,120700,3135448400,3030,3030,3030,3030,0
20230801,120600,3135448400,3030,3030,3030,3030,606
20230801,120500,3133612220,3030,3030,3030,3030,1
20230801,120400,3133609190,3030,3030,3030,3030,1701
20230801,120300,3128455160,3030,3040,3040,3030,4958
20230801,120200,3113412755,3040,3045,3045,3040,10267
20230801,120100,3082199740,3045,3045,3045,3045,357
20230801,120000,3081112675,3045,3045,3045,3045,300
20230801,115900,3080199175,3045,3045,3045,3045,60
20230801,115800,3080016475,3045,3045,3045,3045,378
20230801,115700,3078865465,3045,3045,3045,3045,3
20230801,115600,3078856330,3045,3045,3045,3045,255
20230801,115500,3078079855,3050,3050,3050,3045,265
20230801,115400,3077272875,3050,3040,3050,3040,106
20230801,115300,3076950575,3040,3050,3050,3040,39414
20230801,115200,2956743175,3050,3050,3050,3050,197
20230801,115100,2956142325,3050,3055,3055,3050,4283
20230801,115000,2943058015,3060,3060,3060,3060,366
20230801,114900,2941938055,3060,3060,3060,3060,12
20230801,114800,2941901335,3060,3055,3060,3055,363
20230801,114700,2940792365,3055,3065,3065,3055,1302
20230801,114600,2936808155,3065,3065,3065,3065,40
20230801,114500,2936685555,3065,3060,3065,3060,109
20230801,114400,2936352010,3060,3060,3060,3060,76
20230801,114300,2936119450,3060,3060,3060,3060,138
20230801,114200,2935697170,3060,3060,3060,3060,465
20230801,114100,2934274270,3060,3060,3060,3060,214
20230801,114000,2933619430,3060,3060,3060,3055,570
20230801,113900,2931877730,3060,3055,3060,3055,278
20230801,113800,2931027440,3060,3055,3060,3055,59
20230801,113700,2930847170,3055,3055,3055,3055,183
20230801,113600,2930288105,3055,3055,3055,3055,1314
20230801,113500,2926273835,3055,3055,3060,3055,413
20230801,113400,2925012110,3055,3060,3060,3055,1150
20230801,113300,2921493680,3055,3055,3055,3055,2513
20230801,113200,2913816465,3060,3060,3060,3060,0
20230801,113100,2913816465,3060,3060,3060,3060,1463
20230801,113000,2909339685,3060,3060,3060,3060,9
20230801,112900,2909312145,3060,3065,3065,3060,18
20230801,112800,2909257040,3060,3060,3060,3060,0
20230801,112700,2909257040,3060,3070,3070,3060,1540
20230801,112600,2904539240,3070,3050,3070,3050,12402
20230801,112500,2866541440,3050,3055,3055,3050,1855
20230801,112400,2860874600,3055,3055,3055,3055,4970
20230801,112300,2845691250,3055,3055,3055,3055,1
20230801,112200,2845688195,3055,3060,3060,3055,1005
20230801,112100,2842614510,3060,3060,3060,3060,1298
20230801,112000,2838642630,3060,3055,3060,3055,368
20230801,111900,2837516845,3055,3055,3060,3055,115
20230801,111800,2837165515,3060,3060,3060,3060,1496
20230801,111700,2832587755,3060,3065,3065,3060,334
20230801,111600,2831565710,3060,3060,3060,3055,3411
20230801,111500,2821138605,3060,3060,3065,3060,137
20230801,111400,2820718875,3060,3060,3060,3060,168
20230801,111300,2820204795,3060,3055,3060,3055,643
20230801,111200,2818237315,3055,3060,3060,3055,2178
20230801,111100,2811574355,3060,3060,3060,3060,1087
20230801,111000,2808248135,3060,3060,3060,3060,18
20230801,110900,2808193055,3060,3065,3065,3060,1372
20230801,110800,2803993975,3060,3065,3065,3060,1550
20230801,110700,2799244095,3070,3075,3080,3070,2600
20230801,110600,2791261795,3070,3075,3075,3070,1314
20230801,110500,2787221265,3075,3080,3080,3075,193
20230801,110400,2786627690,3080,3075,3080,3075,263
20230801,110300,2785818875,3075,3075,3080,3075,4961
20230801,110200,2770558800,3075,3080,3080,3075,1578
20230801,110100,2765699350,3080,3080,3080,3080,0
20230801,110000,2765699350,3080,3080,3080,3080,0
20230801,105900,2765699350,3080,3080,3080,3080,164
20230801,105800,2765194230,3080,3080,3080,3080,400
20230801,105700,2763962230,3090,3090,3090,3090,0
20230801,105600,2763962230,3090,3085,3090,3080,1592
20230801,105500,2759043710,3090,3090,3090,3090,669
20230801,105400,2756976500,3085,3085,3085,3085,199
20230801,105300,2756362585,3095,3090,3095,3090,12
20230801,105200,2756325500,3095,3095,3095,3090,2219
20230801,105100,2749457865,3095,3090,3095,3090,410
20230801,105000,2748190955,3090,3090,3095,3090,78
20230801,104900,2747949930,3080,3090,3090,3080,630
20230801,104800,2746008520,3080,3095,3095,3080,1177
20230801,104700,2742381630,3095,3095,3095,3075,231
20230801,104600,2741667305,3075,3075,3075,3075,0
20230801,104500,2741667305,3075,3095,3095,3075,3305
20230801,104400,2731498330,3095,3095,3095,3065,4001
20230801,104300,2719203015,3100,3100,3100,3100,1867
20230801,104200,2713415315,3100,3090,3100,3090,4298
20230801,104100,2700094865,3090,3090,3090,3090,130
20230801,104000,2699693165,3090,3090,3090,3090,956
20230801,103900,2696739125,3090,3080,3090,3050,17967
20230801,103800,2641549850,3080,3100,3100,3080,21115
20230801,103700,2576409415,3100,3105,3105,3100,4514
20230801,103600,2562413930,3105,3105,3105,3105,93
20230801,103500,2562125165,3105,3110,3110,3105,1110
20230801,103400,2558678310,3105,3105,3105,3105,1
20230801,103300,2558675205,3110,3110,3110,3110,292
20230801,103200,2557767085,3115,3110,3115,3110,5665
20230801,103100,2540131315,3110,3095,3110,3095,2476
20230801,103000,2532457230,3095,3095,3100,3095,316
20230801,102900,2531478960,3095,3100,3100,3095,9354
20230801,102800,2502481590,3100,3095,3100,3095,849
20230801,102700,2499853370,3095,3095,3095,3095,1747
20230801,102600,2494446405,3095,3095,3095,3090,3952
20230801,102500,2482230355,3095,3095,3095,3090,11248
20230801,102400,2447436310,3100,3105,3105,3100,14087
20230801,102300,2403765725,3105,3105,3105,3105,2187
20230801,102200,2396975090,3105,3105,3115,3105,252
20230801,102100,2396192620,3105,3100,3115,3100,1047
20230801,102000,2392939995,3115,3120,3120,3100,9193
20230801,101900,2364331205,3120,3120,3120,3120,905
20230801,101800,2361507605,3120,3125,3125,3120,1403
20230801,101700,2357125685,3115,3120,3120,3115,864
20230801,101600,2354430920,3125,3120,3125,3115,5520
20230801,101500,2337208830,3120,3120,3125,3115,5609
20230801,101400,2319708000,3125,3135,3135,3125,4218
20230801,101300,2306499450,3135,3140,3145,3135,27506
20230801,101200,2220070510,3140,3135,3140,3135,7483
20230801,101100,2196595045,3135,3135,3140,3130,14217
20230801,101000,2152027760,3135,3140,3140,3135,5106
20230801,100900,2136019905,3140,3130,3140,3130,3827
20230801,100800,2124030645,3130,3130,3130,3125,5679
20230801,100700,2106256375,3130,3140,3145,3130,25190
20230801,100600,2027150765,3140,3130,3140,3125,19023
20230801,100500,1967501360,3125,3110,3125,3110,22433
20230801,100400,1897564015,3100,3095,3100,3095,2008
20230801,100300,1891339680,3095,3115,3115,3095,7311
20230801,100200,1868633505,3115,3115,3115,3110,2971
20230801,100100,1859380560,3110,3110,3110,3105,915
20230801,100000,1856535265,3110,3110,3115,3110,4015
20230801,095900,1844048505,3110,3110,3110,3110,9063
20230801,095800,1815862575,3105,3110,3110,3100,8502
20230801,095700,1789458290,3110,3100,3110,3100,8227
20230801,095600,1763914335,3100,3100,3100,3080,1772
20230801,095500,1758435935,3100,3080,3100,3080,13438
20230801,095400,1716848305,3080,3080,3085,3080,2224
20230801,095300,1709997285,3080,3080,3080,3080,1402
20230801,095200,1705679125,3080,3080,3080,3080,800
20230801,095100,1703215125,3080,3080,3080,3080,514
20230801,095000,1701632005,3075,3075,3075,3075,246
20230801,094900,1700875555,3075,3080,3080,3075,383
20230801,094800,1699695940,3080,3085,3085,3080,4204
20230801,094700,1686738290,3085,3085,3090,3085,7231
20230801,094600,1664422755,3090,3090,3090,3085,295
20230801,094500,1663511655,3090,3090,3090,3085,2205
20230801,094400,1656698215,3085,3080,3085,3065,20087
20230801,094300,1594842455,3080,3080,3080,3075,169
20230801,094200,1594321960,3080,3075,3085,3075,3624
20230801,094100,1583157015,3075,3080,3080,3075,973
20230801,094000,1580160180,3075,3080,3080,3075,1071
20230801,093900,1576862510,3080,3100,3100,3080,6463
20230801,093800,1556945500,3100,3095,3105,3080,19379
20230801,093700,1496873970,3100,3070,3100,3070,18041
20230801,093600,1441161625,3070,3075,3075,3065,1705
20230801,093500,1435929090,3075,3075,3075,3070,1638
20230801,093400,1430894160,3070,3060,3070,3055,5446
20230801,093300,1414205010,3060,3060,3060,3060,2243
20230801,093200,1407341430,3060,3060,3060,3060,2435
20230801,093100,1399890330,3050,3050,3050,3050,126
20230801,093000,1399506030,3050,3050,3050,3045,1406
20230801,092900,1395220785,3050,3055,3055,3050,2184
20230801,092800,1388558215,3055,3055,3055,3055,156
20230801,092700,1388081635,3055,3065,3070,3055,6870
20230801,092600,1366990760,3070,3070,3080,3050,8168
20230801,092500,1341961770,3080,3080,3080,3070,3931
20230801,092400,1329866380,3065,3075,3085,3065,5407
20230801,092300,1313240980,3075,3055,3075,3055,12190
20230801,092200,1275911075,3055,3045,3055,3045,4074
20230801,092100,1263488445,3040,3035,3040,3035,8537
20230801,092000,1237538155,3040,3035,3040,3030,8022
20230801,091900,1213196595,3035,3040,3040,3035,4353
20230801,091800,1199982285,3035,3035,3040,3035,941
20230801,091700,1197126260,3035,3030,3035,3030,7539
20230801,091600,1174280085,3030,3035,3035,3030,4014
20230801,091500,1162102595,3035,3040,3045,3035,2876
20230801,091400,1153366760,3035,3035,3040,3030,2719
20230801,091300,1145104330,3035,3035,3045,3020,6919
20230801,091200,1124168250,3040,3050,3060,3030,12760
20230801,091100,1085365345,3050,3060,3065,3045,12989
20230801,091000,1045704320,3065,3065,3075,3060,6984
20230801,090900,1024288510,3065,3060,3080,3060,3082
20230801,090800,1014824370,3060,3055,3060,3055,3816
20230801,090700,1003151615,3050,3045,3050,3040,5860
20230801,090600,985289340,3040,3110,3120,3020,56209
20230801,090500,813296280,3120,3105,3135,3095,74902
20230801,090400,579935705,3115,3120,3120,3100,17401
20230801,090300,525827565,3115,3110,3145,3105,43251
20230801,090200,390326115,3110,3100,3120,3075,28520
20230801,090100,301969155,3095,3060,3130,3050,34521
20230801,090000,195147305,3055,2985,3055,2985,64293