stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205000,2093503510,7760,7760,7760,7760,3384
20230801,204900,2093503510,7760,7760,7760,7760,0
20230801,204800,2093503510,7760,7760,7760,7760,0
20230801,204700,2093503510,7760,7760,7760,7760,0
20230801,204600,2093503510,7760,7760,7760,7760,0
20230801,204500,2093503510,7760,7760,7760,7760,0
20230801,204400,2093503510,7760,7760,7760,7760,0
20230801,204300,2093503510,7760,7760,7760,7760,0
20230801,204200,2093503510,7760,7760,7760,7760,0
20230801,204100,2093503510,7760,7760,7760,7760,0
20230801,204000,2093503510,7760,7760,7760,7760,0
20230801,203900,2093503510,7760,7760,7760,7760,0
20230801,203800,2093503510,7760,7760,7760,7760,0
20230801,203700,2093503510,7760,7760,7760,7760,0
20230801,203600,2093503510,7760,7760,7760,7760,0
20230801,203500,2093503510,7760,7760,7760,7760,0
20230801,203400,2093503510,7760,7760,7760,7760,0
20230801,203300,2093503510,7760,7760,7760,7760,0
20230801,203200,2093503510,7760,7760,7760,7760,0
20230801,203100,2093503510,7760,7760,7760,7760,0
20230801,203000,2093503510,7760,7760,7760,7760,0
20230801,202900,2093503510,7760,7760,7760,7760,0
20230801,202800,2093503510,7760,7760,7760,7760,0
20230801,202700,2093503510,7760,7760,7760,7760,0
20230801,202600,2093503510,7760,7760,7760,7760,0
20230801,202500,2093503510,7760,7760,7760,7760,0
20230801,202400,2093503510,7760,7760,7760,7760,0
20230801,202300,2093503510,7760,7760,7760,7760,0
20230801,202200,2093503510,7760,7760,7760,7760,0
20230801,202100,2093503510,7760,7760,7760,7760,0
20230801,202000,2093503510,7760,7760,7760,7760,3384
20230801,201900,2093503510,7760,7760,7760,7760,0
20230801,201800,2093503510,7760,7760,7760,7760,0
20230801,201700,2093503510,7760,7760,7760,7760,0
20230801,201600,2093503510,7760,7760,7760,7760,0
20230801,201500,2093503510,7760,7760,7760,7760,0
20230801,201400,2093503510,7760,7760,7760,7760,0
20230801,201300,2093503510,7760,7760,7760,7760,0
20230801,201200,2093503510,7760,7760,7760,7760,0
20230801,201100,2093503510,7760,7760,7760,7760,0
20230801,201000,2093503510,7760,7760,7760,7760,0
20230801,200900,2093503510,7760,7760,7760,7760,0
20230801,200800,2093503510,7760,7760,7760,7760,0
20230801,200700,2093503510,7760,7760,7760,7760,0
20230801,200600,2093503510,7760,7760,7760,7760,0
20230801,200500,2093503510,7760,7760,7760,7760,0
20230801,200400,2093503510,7760,7760,7760,7760,0
20230801,200300,2093503510,7760,7760,7760,7760,0
20230801,200200,2093503510,7760,7760,7760,7760,0
20230801,200100,2093503510,7760,7760,7760,7760,0
20230801,200000,2093503510,7760,7760,7760,7760,0
20230801,195900,2093503510,7760,7760,7760,7760,0
20230801,195800,2093503510,7760,7760,7760,7760,0
20230801,195700,2093503510,7760,7760,7760,7760,0
20230801,195600,2093503510,7760,7760,7760,7760,0
20230801,195500,2093503510,7760,7760,7760,7760,0
20230801,195400,2093503510,7760,7760,7760,7760,0
20230801,195300,2093503510,7760,7760,7760,7760,0
20230801,195200,2093503510,7760,7760,7760,7760,0
20230801,195100,2093503510,7760,7760,7760,7760,0
20230801,195000,2093503510,7760,7760,7760,7760,3384
20230801,194900,2093503510,7760,7760,7760,7760,0
20230801,194800,2093503510,7760,7760,7760,7760,0
20230801,194700,2093503510,7760,7760,7760,7760,0
20230801,194600,2093503510,7760,7760,7760,7760,0
20230801,194500,2093503510,7760,7760,7760,7760,0
20230801,194400,2093503510,7760,7760,7760,7760,0
20230801,194300,2093503510,7760,7760,7760,7760,0
20230801,194200,2093503510,7760,7760,7760,7760,0
20230801,194100,2093503510,7760,7760,7760,7760,0
20230801,194000,2093503510,7760,7760,7760,7760,0
20230801,193900,2093503510,7760,7760,7760,7760,0
20230801,193800,2093503510,7760,7760,7760,7760,0
20230801,193700,2093503510,7760,7760,7760,7760,0
20230801,193600,2093503510,7760,7760,7760,7760,0
20230801,193500,2093503510,7760,7760,7760,7760,0
20230801,193400,2093503510,7760,7760,7760,7760,0
20230801,193300,2093503510,7760,7760,7760,7760,0
20230801,193200,2093503510,7760,7760,7760,7760,0
20230801,193100,2093503510,7760,7760,7760,7760,0
20230801,193000,2093503510,7760,7760,7760,7760,0
20230801,192900,2093503510,7760,7760,7760,7760,0
20230801,192800,2093503510,7760,7760,7760,7760,0
20230801,192700,2093503510,7760,7760,7760,7760,0
20230801,192600,2093503510,7760,7760,7760,7760,0
20230801,192500,2093503510,7760,7760,7760,7760,0
20230801,192400,2093503510,7760,7760,7760,7760,0
20230801,192300,2093503510,7760,7760,7760,7760,0
20230801,192200,2093503510,7760,7760,7760,7760,0
20230801,192100,2093503510,7760,7760,7760,7760,0
20230801,192000,2093503510,7760,7760,7760,7760,3384
20230801,191900,2093503510,7760,7760,7760,7760,0
20230801,191800,2093503510,7760,7760,7760,7760,0
20230801,191700,2093503510,7760,7760,7760,7760,0
20230801,191600,2093503510,7760,7760,7760,7760,0
20230801,191500,2093503510,7760,7760,7760,7760,0
20230801,191400,2093503510,7760,7760,7760,7760,0
20230801,191300,2093503510,7760,7760,7760,7760,0
20230801,191200,2093503510,7760,7760,7760,7760,0
20230801,191100,2093503510,7760,7760,7760,7760,0
20230801,191000,2093503510,7760,7760,7760,7760,0
20230801,190900,2093503510,7760,7760,7760,7760,0
20230801,190800,2093503510,7760,7760,7760,7760,0
20230801,190700,2093503510,7760,7760,7760,7760,0
20230801,190600,2093503510,7760,7760,7760,7760,0
20230801,190500,2093503510,7760,7760,7760,7760,0
20230801,190400,2093503510,7760,7760,7760,7760,0
20230801,190300,2093503510,7760,7760,7760,7760,0
20230801,190200,2093503510,7760,7760,7760,7760,0
20230801,190100,2093503510,7760,7760,7760,7760,0
20230801,190000,2093503510,7760,7760,7760,7760,0
20230801,185900,2093503510,7760,7760,7760,7760,0
20230801,185800,2093503510,7760,7760,7760,7760,0
20230801,185700,2093503510,7760,7760,7760,7760,0
20230801,185600,2093503510,7760,7760,7760,7760,0
20230801,185500,2093503510,7760,7760,7760,7760,0
20230801,185400,2093503510,7760,7760,7760,7760,0
20230801,185300,2093503510,7760,7760,7760,7760,0
20230801,185200,2093503510,7760,7760,7760,7760,0
20230801,185100,2093503510,7760,7760,7760,7760,0
20230801,185000,2093503510,7760,7760,7760,7760,3384
20230801,184900,2093503510,7760,7760,7760,7760,0
20230801,184800,2093503510,7760,7760,7760,7760,0
20230801,184700,2093503510,7760,7760,7760,7760,0
20230801,184600,2093503510,7760,7760,7760,7760,0
20230801,184500,2093503510,7760,7760,7760,7760,0
20230801,184400,2093503510,7760,7760,7760,7760,0
20230801,184300,2093503510,7760,7760,7760,7760,0
20230801,184200,2093503510,7760,7760,7760,7760,0
20230801,184100,2093503510,7760,7760,7760,7760,0
20230801,184000,2093503510,7760,7760,7760,7760,0
20230801,183900,2093503510,7760,7760,7760,7760,0
20230801,183800,2093503510,7760,7760,7760,7760,0
20230801,183700,2093503510,7760,7760,7760,7760,0
20230801,183600,2093503510,7760,7760,7760,7760,0
20230801,183500,2093503510,7760,7760,7760,7760,0
20230801,183400,2093503510,7760,7760,7760,7760,0
20230801,183300,2093503510,7760,7760,7760,7760,0
20230801,183200,2093503510,7760,7760,7760,7760,0
20230801,183100,2093503510,7760,7760,7760,7760,0
20230801,183000,2093503510,7760,7760,7760,7760,0
20230801,182900,2093503510,7760,7760,7760,7760,0
20230801,182800,2093503510,7760,7760,7760,7760,0
20230801,182700,2093503510,7760,7760,7760,7760,0
20230801,182600,2093503510,7760,7760,7760,7760,0
20230801,182500,2093503510,7760,7760,7760,7760,0
20230801,182400,2093503510,7760,7760,7760,7760,0
20230801,182300,2093503510,7760,7760,7760,7760,0
20230801,182200,2093503510,7760,7760,7760,7760,0
20230801,182100,2093503510,7760,7760,7760,7760,0
20230801,182000,2093503510,7760,7760,7760,7760,3384
20230801,181900,2093503510,7760,7760,7760,7760,0
20230801,181800,2093503510,7760,7760,7760,7760,0
20230801,181700,2093503510,7760,7760,7760,7760,0
20230801,181600,2093503510,7760,7760,7760,7760,0
20230801,181500,2093503510,7760,7760,7760,7760,0
20230801,181400,2093503510,7760,7760,7760,7760,0
20230801,181300,2093503510,7760,7760,7760,7760,0
20230801,181200,2093503510,7760,7760,7760,7760,0
20230801,181100,2093503510,7760,7760,7760,7760,0
20230801,181000,2093503510,7760,7760,7760,7760,0
20230801,180900,2093503510,7760,7760,7760,7760,0
20230801,180800,2093503510,7760,7760,7760,7760,0
20230801,180700,2093503510,7760,7760,7760,7760,0
20230801,180600,2093503510,7760,7760,7760,7760,0
20230801,180500,2093503510,7760,7760,7760,7760,0
20230801,180400,2093503510,7760,7760,7760,7760,0
20230801,180300,2093503510,7760,7760,7760,7760,0
20230801,180200,2093503510,7760,7760,7760,7760,0
20230801,180100,2093503510,7760,7760,7760,7760,0
20230801,180000,2093503510,7760,7760,7760,7760,0
20230801,175900,2093503510,7760,7760,7760,7760,0
20230801,175800,2093503510,7760,7760,7760,7760,0
20230801,175700,2093503510,7760,7760,7760,7760,0
20230801,175600,2093503510,7760,7760,7760,7760,0
20230801,175500,2093503510,7760,7760,7760,7760,0
20230801,175400,2093503510,7760,7760,7760,7760,0
20230801,175300,2093503510,7760,7760,7760,7760,0
20230801,175200,2093503510,7760,7760,7760,7760,0
20230801,175100,2093503510,7760,7760,7760,7760,0
20230801,175000,2093503510,7760,7760,7760,7760,3384
20230801,174900,2093503510,7760,7760,7760,7760,0
20230801,174800,2093503510,7760,7760,7760,7760,0
20230801,174700,2093503510,7760,7760,7760,7760,0
20230801,174600,2093503510,7760,7760,7760,7760,0
20230801,174500,2093503510,7760,7760,7760,7760,0
20230801,174400,2093503510,7760,7760,7760,7760,0
20230801,174300,2093503510,7760,7760,7760,7760,0
20230801,174200,2093503510,7760,7760,7760,7760,0
20230801,174100,2093503510,7760,7760,7760,7760,0
20230801,174000,2093503510,7760,7760,7760,7760,0
20230801,173900,2093503510,7760,7760,7760,7760,0
20230801,173800,2093503510,7760,7760,7760,7760,0
20230801,173700,2093503510,7760,7760,7760,7760,0
20230801,173600,2093503510,7760,7760,7760,7760,0
20230801,173500,2093503510,7760,7760,7760,7760,0
20230801,173400,2093503510,7760,7760,7760,7760,0
20230801,173300,2093503510,7760,7760,7760,7760,0
20230801,173200,2093503510,7760,7760,7760,7760,0
20230801,173100,2093503510,7760,7760,7760,7760,0
20230801,173000,2093503510,7760,7760,7760,7760,0
20230801,172900,2093503510,7760,7760,7760,7760,0
20230801,172800,2093503510,7760,7760,7760,7760,0
20230801,172700,2093503510,7760,7760,7760,7760,0
20230801,172600,2093503510,7760,7760,7760,7760,0
20230801,172500,2093503510,7760,7760,7760,7760,0
20230801,172400,2093503510,7760,7760,7760,7760,0
20230801,172300,2093503510,7760,7760,7760,7760,0
20230801,172200,2093503510,7760,7760,7760,7760,0
20230801,172100,2093503510,7760,7760,7760,7760,0
20230801,172000,2093503510,7760,7760,7760,7760,3384
20230801,171900,2093503510,7760,7760,7760,7760,0
20230801,171800,2093503510,7760,7760,7760,7760,0
20230801,171700,2093503510,7760,7760,7760,7760,0
20230801,171600,2093503510,7760,7760,7760,7760,0
20230801,171500,2093503510,7760,7760,7760,7760,0
20230801,171400,2093503510,7760,7760,7760,7760,0
20230801,171300,2093503510,7760,7760,7760,7760,0
20230801,171200,2093503510,7760,7760,7760,7760,0
20230801,171100,2093503510,7760,7760,7760,7760,0
20230801,171000,2093503510,7760,7760,7760,7760,0
20230801,170900,2093503510,7760,7760,7760,7760,0
20230801,170800,2093503510,7760,7760,7760,7760,0
20230801,170700,2093503510,7760,7760,7760,7760,0
20230801,170600,2093503510,7760,7760,7760,7760,0
20230801,170500,2093503510,7760,7760,7760,7760,0
20230801,170400,2093503510,7760,7760,7760,7760,0
20230801,170300,2093503510,7760,7760,7760,7760,0
20230801,170200,2093503510,7760,7760,7760,7760,0
20230801,170100,2093503510,7760,7760,7760,7760,0
20230801,170000,2093503510,7760,7760,7760,7760,0
20230801,165900,2093503510,7760,7760,7760,7760,0
20230801,165800,2093503510,7760,7760,7760,7760,0
20230801,165700,2093503510,7760,7760,7760,7760,0
20230801,165600,2093503510,7760,7760,7760,7760,0
20230801,165500,2093503510,7760,7760,7760,7760,0
20230801,165400,2093503510,7760,7760,7760,7760,0
20230801,165300,2093503510,7760,7760,7760,7760,0
20230801,165200,2093503510,7760,7760,7760,7760,0
20230801,165100,2093503510,7760,7760,7760,7760,0
20230801,165000,2093503510,7760,7760,7760,7760,3384
20230801,164900,2093503510,7760,7760,7760,7760,0
20230801,164800,2093503510,7760,7760,7760,7760,0
20230801,164700,2093503510,7760,7760,7760,7760,0
20230801,164600,2093503510,7760,7760,7760,7760,0
20230801,164500,2093503510,7760,7760,7760,7760,0
20230801,164400,2093503510,7760,7760,7760,7760,0
20230801,164300,2093503510,7760,7760,7760,7760,0
20230801,164200,2093503510,7760,7760,7760,7760,0
20230801,164100,2093503510,7760,7760,7760,7760,0
20230801,164000,2093503510,7760,7760,7760,7760,0
20230801,163900,2093503510,7760,7760,7760,7760,0
20230801,163800,2093503510,7760,7760,7760,7760,0
20230801,163700,2093503510,7760,7760,7760,7760,0
20230801,163600,2093503510,7760,7760,7760,7760,0
20230801,163500,2093503510,7760,7760,7760,7760,0
20230801,163400,2093503510,7760,7760,7760,7760,0
20230801,163300,2093503510,7760,7760,7760,7760,0
20230801,163200,2093503510,7760,7760,7760,7760,0
20230801,163100,2093503510,7760,7760,7760,7760,0
20230801,163000,2093503510,7760,7760,7760,7760,0
20230801,162900,2093503510,7760,7760,7760,7760,0
20230801,162800,2093503510,7760,7760,7760,7760,0
20230801,162700,2093503510,7760,7760,7760,7760,0
20230801,162600,2093503510,7760,7760,7760,7760,0
20230801,162500,2093503510,7760,7760,7760,7760,0
20230801,162400,2093503510,7760,7760,7760,7760,0
20230801,162300,2093503510,7760,7760,7760,7760,0
20230801,162200,2093503510,7760,7760,7760,7760,0
20230801,162100,2093503510,7760,7760,7760,7760,0
20230801,162000,2093503510,7760,7760,7760,7760,3384
20230801,161900,2093503510,7760,7760,7760,7760,0
20230801,161800,2093503510,7760,7760,7760,7760,0
20230801,161700,2093503510,7760,7760,7760,7760,0
20230801,161600,2093503510,7760,7760,7760,7760,0
20230801,161500,2093503510,7760,7760,7760,7760,0
20230801,161400,2093503510,7760,7760,7760,7760,0
20230801,161300,2093503510,7760,7760,7760,7760,0
20230801,161200,2093503510,7760,7760,7760,7760,0
20230801,161100,2093503510,7760,7760,7760,7760,0
20230801,161000,2093503510,7760,7760,7760,7760,0
20230801,160900,2093503510,7760,7760,7760,7760,0
20230801,160800,2093503510,7760,7760,7760,7760,0
20230801,160700,2093503510,7760,7760,7760,7760,0
20230801,160600,2093503510,7760,7760,7760,7760,0
20230801,160500,2093503510,7760,7760,7760,7760,0
20230801,160400,2093503510,7760,7760,7760,7760,0
20230801,160300,2093503510,7760,7760,7760,7760,0
20230801,160200,2093503510,7760,7760,7760,7760,0
20230801,160100,2093503510,7760,7760,7760,7760,0
20230801,160000,2093503510,7760,7760,7760,7760,0
20230801,155900,2093503510,7760,7760,7760,7760,0
20230801,155800,2093503510,7760,7760,7760,7760,0
20230801,155700,2093503510,7760,7760,7760,7760,0
20230801,155600,2093503510,7760,7760,7760,7760,0
20230801,155500,2093503510,7760,7760,7760,7760,0
20230801,155400,2093503510,7760,7760,7760,7760,0
20230801,155300,2093503510,7760,7760,7760,7760,0
20230801,155200,2093503510,7760,7760,7760,7760,0
20230801,155100,2093503510,7760,7760,7760,7760,0
20230801,155000,2093503510,7760,7760,7760,7760,3384
20230801,154900,2093503510,7760,7760,7760,7760,0
20230801,154800,2093503510,7760,7760,7760,7760,0
20230801,154700,2093503510,7760,7760,7760,7760,0
20230801,154600,2093503510,7760,7760,7760,7760,0
20230801,154500,2093503510,7760,7760,7760,7760,0
20230801,154400,2093503510,7760,7760,7760,7760,0
20230801,154300,2093503510,7760,7760,7760,7760,0
20230801,154200,2093503510,7760,7760,7760,7760,0
20230801,154100,2093503510,7760,7760,7760,7760,0
20230801,154000,2093503510,7760,7760,7760,7760,0
20230801,153900,2093503510,7760,7760,7760,7760,0
20230801,153800,2093503510,7760,7760,7760,7760,0
20230801,153700,2093503510,7760,7760,7760,7760,0
20230801,153600,2093503510,7760,7760,7760,7760,0
20230801,153500,2093503510,7760,7760,7760,7760,0
20230801,153400,2093503510,7760,7760,7760,7760,0
20230801,153300,2093503510,7760,7760,7760,7760,0
20230801,153200,2093503510,7760,7760,7760,7760,0
20230801,153100,2093503510,7760,7760,7760,7760,0
20230801,153000,2093503510,7760,7760,7760,7760,3384
20230801,152900,2067243670,7760,7760,7760,7760,0
20230801,152800,2067243670,7760,7760,7760,7760,0
20230801,152700,2067243670,7760,7760,7760,7760,0
20230801,152600,2067243670,7760,7760,7760,7760,0
20230801,152500,2067243670,7760,7760,7760,7760,0
20230801,152400,2067243670,7760,7760,7760,7760,0
20230801,152300,2067243670,7760,7760,7760,7760,0
20230801,152200,2067243670,7760,7760,7760,7760,0
20230801,152100,2067243670,7760,7760,7760,7760,0
20230801,152000,2067243670,7760,7760,7760,7760,0
20230801,151900,2067243670,7760,7760,7760,7760,158
20230801,151800,2066017590,7760,7760,7760,7760,490
20230801,151700,2062215190,7770,7760,7770,7760,754
20230801,151600,2056364050,7770,7770,7770,7760,1549
20230801,151500,2044333800,7770,7760,7770,7760,1003
20230801,151400,2036548900,7750,7760,7760,7750,141
20230801,151300,2035454750,7770,7770,7770,7770,277
20230801,151200,2033302460,7770,7780,7780,7770,1757
20230801,151100,2019643860,7780,7780,7780,7780,1
20230801,151000,2019636080,7790,7800,7800,7780,324
20230801,150900,2017111740,7800,7790,7800,7790,561
20230801,150800,2012740630,7770,7770,7790,7770,1208
20230801,150700,2003338410,7770,7760,7770,7760,185
20230801,150600,2001901230,7760,7760,7760,7760,220
20230801,150500,2000194030,7760,7740,7760,7740,1204
20230801,150400,1990854640,7740,7720,7740,7720,828
20230801,150300,1984452170,7730,7730,7730,7730,2
20230801,150200,1984436710,7730,7700,7730,7700,140
20230801,150100,1983357690,7700,7730,7730,7700,564
20230801,150000,1979013590,7730,7720,7730,7720,402
20230801,145900,1975907930,7710,7710,7710,7710,0
20230801,145800,1975907930,7710,7710,7710,7710,0
20230801,145700,1975907930,7710,7710,7710,7710,10
20230801,145600,1975830830,7720,7720,7720,7720,7
20230801,145500,1975776790,7720,7720,7720,7720,0
20230801,145400,1975776790,7720,7720,7720,7720,0
20230801,145300,1975776790,7720,7720,7720,7720,0
20230801,145200,1975776790,7720,7680,7720,7680,502
20230801,145100,1971921390,7700,7700,7700,7700,120
20230801,145000,1970997390,7680,7700,7720,7680,322
20230801,144900,1968517360,7700,7710,7710,7700,1230
20230801,144800,1959040150,7720,7710,7720,7710,32
20230801,144700,1958793420,7720,7720,7720,7720,21
20230801,144600,1958631300,7720,7710,7720,7710,225
20230801,144500,1956896300,7720,7720,7720,7720,4
20230801,144400,1956865420,7720,7700,7720,7700,132
20230801,144300,1955847700,7710,7710,7710,7710,87
20230801,144200,1955176930,7710,7700,7710,7700,60
20230801,144100,1954714430,7710,7710,7710,7710,10
20230801,144000,1954637330,7710,7710,7710,7710,3
20230801,143900,1954614200,7710,7700,7710,7700,15
20230801,143800,1954498650,7710,7700,7710,7700,7
20230801,143700,1954444690,7700,7700,7700,7700,510
20230801,143600,1950517690,7690,7690,7690,7690,21
20230801,143500,1950356200,7690,7690,7690,7690,10
20230801,143400,1950279300,7700,7700,7700,7700,0
20230801,143300,1950279300,7700,7700,7700,7700,0
20230801,143200,1950279300,7700,7720,7720,7700,26
20230801,143100,1950078940,7700,7700,7700,7700,151
20230801,143000,1948916240,7720,7720,7720,7720,0
20230801,142900,1948916240,7720,7720,7720,7720,4
20230801,142800,1948885360,7720,7720,7720,7720,0
20230801,142700,1948885360,7720,7700,7720,7690,1781
20230801,142600,1935151740,7700,7680,7700,7680,588
20230801,142500,1930627740,7680,7680,7680,7680,133
20230801,142400,1929606300,7690,7690,7690,7690,0
20230801,142300,1929606300,7690,7690,7690,7690,0
20230801,142200,1929606300,7690,7680,7690,7680,55
20230801,142100,1929183800,7680,7680,7680,7680,0
20230801,142000,1929183800,7680,7680,7680,7680,0
20230801,141900,1929183800,7680,7680,7680,7680,383
20230801,141800,1926242360,7680,7680,7690,7680,451
20230801,141700,1922778180,7680,7680,7680,7680,10
20230801,141600,1922701380,7670,7670,7670,7670,494
20230801,141500,1918912400,7670,7660,7670,7660,298
20230801,141400,1916629710,7660,7660,7660,7660,0
20230801,141300,1916629710,7660,7660,7660,7660,0
20230801,141200,1916629710,7660,7660,7660,7660,217
20230801,141100,1914967490,7660,7660,7660,7660,0
20230801,141000,1914967490,7660,7660,7660,7660,0
20230801,140900,1914967490,7660,7660,7660,7660,0
20230801,140800,1914967490,7660,7630,7660,7630,30
20230801,140700,1914738500,7670,7670,7670,7670,0
20230801,140600,1914738500,7670,7670,7670,7670,1
20230801,140500,1914730830,7620,7660,7660,7620,500
20230801,140400,1910903810,7670,7660,7670,7660,24
20230801,140300,1910719860,7670,7670,7670,7670,0
20230801,140200,1910719860,7670,7620,7670,7620,20
20230801,140100,1910567410,7620,7620,7620,7620,5
20230801,140000,1910529310,7610,7610,7610,7610,35
20230801,135900,1910262960,7610,7620,7620,7610,2003
20230801,135800,1895013760,7620,7620,7620,7620,300
20230801,135700,1892727760,7640,7640,7640,7640,0
20230801,135600,1892727760,7640,7640,7640,7620,66
20230801,135500,1892223540,7620,7620,7620,7620,800
20230801,135400,1886127540,7630,7630,7630,7630,0
20230801,135300,1886127540,7630,7630,7630,7630,0
20230801,135200,1886127540,7630,7620,7630,7620,857
20230801,135100,1879592270,7630,7600,7630,7600,3180
20230801,135000,1855409690,7600,7600,7600,7600,0
20230801,134900,1855409690,7600,7620,7620,7600,170
20230801,134800,1854116290,7620,7620,7620,7620,105
20230801,134700,1853316190,7620,7610,7620,7610,318
20230801,134600,1850893050,7600,7590,7600,7590,217
20230801,134500,1849243920,7590,7590,7590,7590,159
20230801,134400,1848037110,7590,7590,7590,7590,277
20230801,134300,1845934680,7590,7610,7610,7590,1500
20230801,134200,1834522020,7620,7620,7620,7610,212
20230801,134100,1832906860,7610,7630,7630,7610,244
20230801,134000,1831048080,7630,7630,7630,7630,434
20230801,133900,1827736660,7630,7630,7630,7630,1
20230801,133800,1827729030,7640,7630,7640,7630,3
20230801,133700,1827706130,7630,7630,7630,7630,12
20230801,133600,1827614570,7640,7640,7640,7640,0
20230801,133500,1827614570,7640,7630,7640,7630,36
20230801,133400,1827339540,7640,7640,7640,7640,53
20230801,133300,1826934620,7630,7630,7630,7630,1
20230801,133200,1826926990,7650,7650,7650,7650,0
20230801,133100,1826926990,7650,7650,7650,7650,0
20230801,133000,1826926990,7650,7650,7650,7650,262
20230801,132900,1824922690,7630,7630,7630,7630,33
20230801,132800,1824670900,7630,7630,7630,7630,0
20230801,132700,1824670900,7630,7630,7630,7630,2
20230801,132600,1824655640,7630,7690,7700,7630,766
20230801,132500,1818789270,7690,7690,7690,7690,130
20230801,132400,1817789570,7720,7630,7720,7630,1138
20230801,132300,1809033980,7630,7680,7680,7630,309
20230801,132200,1806663360,7690,7640,7690,7640,870
20230801,132100,1799989470,7620,7620,7620,7620,72
20230801,132000,1799440830,7620,7630,7650,7620,246
20230801,131900,1797560730,7640,7640,7640,7640,13
20230801,131800,1797461410,7640,7640,7640,7640,0
20230801,131700,1797461410,7640,7640,7640,7640,143
20230801,131600,1796368890,7640,7590,7640,7590,1196
20230801,131500,1787240570,7590,7590,7590,7590,129
20230801,131400,1786261460,7590,7590,7590,7590,0
20230801,131300,1786261460,7590,7590,7590,7590,10
20230801,131200,1786185560,7590,7630,7630,7590,30
20230801,131100,1785956700,7600,7610,7610,7600,2000
20230801,131000,1770755440,7600,7590,7600,7580,414
20230801,130900,1767614030,7580,7580,7580,7580,30
20230801,130800,1767386630,7590,7610,7610,7590,3000
20230801,130700,1744593200,7610,7610,7610,7610,739
20230801,130600,1738969410,7610,7620,7620,7610,332
20230801,130500,1736440260,7620,7620,7620,7620,444
20230801,130400,1733056980,7620,7630,7630,7620,500
20230801,130300,1729242680,7650,7650,7650,7650,0
20230801,130200,1729242680,7650,7620,7650,7620,98
20230801,130100,1728495890,7620,7650,7650,7620,31
20230801,130000,1728259420,7660,7660,7660,7660,0
20230801,125900,1728259420,7660,7620,7660,7620,2
20230801,125800,1728244140,7620,7620,7620,7620,20
20230801,125700,1728091740,7660,7620,7660,7620,2
20230801,125600,1728076460,7620,7640,7640,7620,714
20230801,125500,1722624380,7650,7660,7660,7650,4199
20230801,125400,1690483510,7670,7680,7680,7670,1582
20230801,125300,1678344120,7690,7690,7690,7690,70
20230801,125200,1677805820,7720,7710,7720,7710,60
20230801,125100,1677342630,7690,7690,7690,7690,0
20230801,125000,1677342630,7690,7690,7690,7690,0
20230801,124900,1677342630,7690,7690,7690,7690,100
20230801,124800,1676573630,7710,7710,7710,7710,158
20230801,124700,1675355450,7720,7720,7720,7720,0
20230801,124600,1675355450,7720,7720,7720,7720,0
20230801,124500,1675355450,7720,7720,7720,7720,5
20230801,124400,1675316850,7720,7720,7720,7720,297
20230801,124300,1673024010,7730,7730,7730,7730,0
20230801,124200,1673024010,7730,7730,7730,7730,21
20230801,124100,1672861680,7740,7740,7740,7740,20
20230801,124000,1672706880,7740,7690,7740,7690,308
20230801,123900,1670338310,7680,7680,7680,7680,0
20230801,123800,1670338310,7680,7710,7710,7680,3031
20230801,123700,1646998440,7710,7710,7710,7710,129
20230801,123600,1646003850,7730,7730,7730,7730,0
20230801,123500,1646003850,7730,7730,7730,7730,0
20230801,123400,1646003850,7730,7730,7730,7730,0
20230801,123300,1646003850,7730,7730,7730,7730,0
20230801,123200,1646003850,7730,7730,7730,7730,0
20230801,123100,1646003850,7730,7730,7730,7730,2
20230801,123000,1645988390,7700,7720,7720,7700,226
20230801,122900,1644246770,7730,7730,7730,7730,50
20230801,122800,1643860270,7740,7710,7740,7710,239
20230801,122700,1642014600,7710,7710,7710,7710,0
20230801,122600,1642014600,7710,7710,7710,7710,1
20230801,122500,1642006890,7730,7730,7730,7730,0
20230801,122400,1642006890,7730,7720,7730,7720,11
20230801,122300,1641921870,7720,7720,7720,7720,0
20230801,122200,1641921870,7720,7730,7730,7720,632
20230801,122100,1637038010,7740,7740,7740,7740,0
20230801,122000,1637038010,7740,7740,7740,7740,0
20230801,121900,1637038010,7740,7740,7740,7740,100
20230801,121800,1636264010,7750,7750,7750,7750,0
20230801,121700,1636264010,7750,7750,7750,7750,2
20230801,121600,1636248510,7760,7760,7760,7760,3
20230801,121500,1636225230,7760,7760,7760,7760,307
20230801,121400,1633842910,7760,7760,7760,7760,3
20230801,121300,1633819630,7760,7730,7760,7730,19
20230801,121200,1633672700,7720,7730,7730,7720,43
20230801,121100,1633340640,7730,7730,7730,7730,0
20230801,121000,1633340640,7730,7730,7730,7730,292
20230801,120900,1631083480,7710,7710,7710,7710,1
20230801,120800,1631075770,7700,7700,7700,7700,500
20230801,120700,1627225770,7700,7690,7700,7690,321
20230801,120600,1624757250,7690,7690,7690,7690,105
20230801,120500,1623949800,7680,7730,7730,7680,628
20230801,120400,1619119800,7730,7730,7730,7730,0
20230801,120300,1619119800,7730,7730,7730,7730,126
20230801,120200,1618145820,7730,7730,7730,7730,5
20230801,120100,1618107170,7730,7730,7730,7730,1
20230801,120000,1618099440,7730,7710,7730,7670,2767
20230801,115900,1596812400,7700,7780,7780,7700,1508
20230801,115800,1585174060,7780,7770,7790,7760,757
20230801,115700,1579286280,7790,7790,7790,7790,9
20230801,115600,1579216170,7790,7700,7790,7680,1768
20230801,115500,1565607760,7690,7720,7720,7690,2000
20230801,115400,1550219810,7720,7710,7720,7710,301
20230801,115300,1547899090,7710,7710,7710,7710,346
20230801,115200,1545231430,7700,7700,7700,7700,0
20230801,115100,1545231430,7700,7700,7700,7700,101
20230801,115000,1544453730,7680,7720,7720,7680,1525
20230801,114900,1532703000,7720,7720,7720,7720,0
20230801,114800,1532703000,7720,7750,7780,7720,589
20230801,114700,1528142890,7740,7740,7740,7740,17
20230801,114600,1528011310,7740,7750,7750,7740,24
20230801,114500,1527825330,7740,7750,7750,7740,240
20230801,114400,1525966370,7750,7750,7750,7750,0
20230801,114300,1525966370,7750,7750,7750,7750,1
20230801,114200,1525958620,7760,7760,7760,7760,270
20230801,114100,1523863420,7750,7750,7750,7750,0
20230801,114000,1523863420,7750,7760,7760,7720,2353
20230801,113900,1505650510,7760,7750,7760,7750,91
20230801,113800,1504945150,7750,7780,7780,7750,3000
20230801,113700,1481668900,7780,7780,7780,7780,30
20230801,113600,1481435500,7800,7800,7800,7800,0
20230801,113500,1481435500,7800,7800,7800,7800,10
20230801,113400,1481357500,7800,7780,7800,7780,1059
20230801,113300,1473112060,7800,7800,7800,7800,0
20230801,113200,1473112060,7800,7800,7800,7800,762
20230801,113100,1467168460,7800,7780,7800,7780,1338
20230801,113000,1456734800,7780,7780,7790,7780,323
20230801,112900,1454221740,7780,7780,7780,7780,80
20230801,112800,1453599340,7780,7780,7780,7780,61
20230801,112700,1453124760,7780,7780,7780,7760,731
20230801,112600,1447439780,7780,7780,7780,7780,0
20230801,112500,1447439780,7780,7790,7790,7780,70
20230801,112400,1446894680,7800,7800,7800,7800,0
20230801,112300,1446894680,7800,7800,7800,7800,5
20230801,112200,1446855680,7810,7810,7810,7810,0
20230801,112100,1446855680,7810,7750,7810,7750,1084
20230801,112000,1438400280,7740,7740,7740,7740,0
20230801,111900,1438400280,7740,7740,7740,7740,4467
20230801,111800,1403825700,7740,7730,7780,7730,5
20230801,111700,1403786970,7720,7760,7760,7720,2726
20230801,111600,1382688950,7750,7750,7750,7750,1004
20230801,111500,1374907950,7760,7780,7800,7760,1120
20230801,111400,1366212290,7790,7790,7790,7790,0
20230801,111300,1366212290,7790,7760,7790,7760,480
20230801,111200,1362487460,7760,7780,7800,7760,2763
20230801,111100,1340977970,7790,7800,7800,7790,1024
20230801,111000,1332991900,7810,7810,7810,7800,487
20230801,110900,1329191440,7830,7840,7840,7820,675
20230801,110800,1323911830,7830,7840,7850,7830,1154
20230801,110700,1314866710,7850,7850,7860,7850,1656
20230801,110600,1301861620,7850,7860,7860,7840,1697
20230801,110500,1288545260,7860,7850,7860,7840,1460
20230801,110400,1277079960,7850,7850,7850,7840,408
20230801,110300,1273879390,7860,7870,7880,7860,4204
20230801,110200,1240833420,7870,7850,7880,7840,5880
20230801,110100,1194580650,7850,7830,7850,7830,1618
20230801,110000,1181889930,7830,7830,7830,7830,190
20230801,105900,1180402230,7830,7830,7830,7830,100
20230801,105800,1179619230,7830,7840,7840,7830,454
20230801,105700,1176064300,7840,7800,7840,7800,725
20230801,105600,1170409260,7820,7830,7830,7820,1364
20230801,105500,1159739780,7830,7810,7830,7810,2568
20230801,105400,1139663450,7820,7810,7820,7810,486
20230801,105300,1135864930,7800,7810,7810,7800,1367
20230801,105200,1125190230,7810,7810,7810,7800,595
20230801,105100,1120543610,7810,7810,7810,7810,132
20230801,105000,1119512690,7810,7800,7810,7800,663
20230801,104900,1114338860,7810,7820,7820,7810,343
20230801,104800,1111659990,7820,7820,7820,7820,271
20230801,104700,1109540770,7820,7850,7850,7820,1161
20230801,104600,1100436900,7850,7840,7850,7840,895
20230801,104500,1093413550,7840,7800,7840,7800,574
20230801,104400,1088922500,7800,7840,7840,7800,377
20230801,104300,1085970820,7840,7800,7850,7790,6603
20230801,104200,1034337430,7800,7790,7800,7790,278
20230801,104100,1032171030,7810,7790,7810,7790,1532
20230801,104000,1020225800,7790,7780,7790,7780,354
20230801,103900,1017468340,7790,7760,7790,7760,1782
20230801,103800,1003631700,7750,7750,7750,7750,18
20230801,103700,1003492200,7760,7740,7760,7730,462
20230801,103600,999912100,7740,7740,7740,7740,85
20230801,103500,999254200,7710,7750,7750,7710,648
20230801,103400,994257130,7730,7730,7730,7720,312
20230801,103300,991845760,7730,7720,7730,7720,170
20230801,103200,990533170,7720,7740,7740,7710,2525
20230801,103100,971024400,7740,7760,7760,7740,122
20230801,103000,970079070,7750,7760,7760,7750,110
20230801,102900,969225570,7770,7770,7770,7770,3
20230801,102800,969202260,7770,7750,7770,7750,51
20230801,102700,968806990,7750,7750,7760,7750,61
20230801,102600,968333930,7750,7750,7760,7750,348
20230801,102500,965636780,7750,7740,7750,7740,172
20230801,102400,964303800,7750,7750,7750,7750,1
20230801,102300,964296050,7740,7730,7740,7730,564
20230801,102200,959935690,7740,7740,7740,7740,21
20230801,102100,959773150,7730,7730,7730,7710,587
20230801,102000,955245150,7730,7740,7750,7730,2476
20230801,101900,936076900,7750,7760,7760,7740,139
20230801,101800,934999410,7760,7790,7790,7760,807
20230801,101700,928727060,7770,7790,7790,7770,376
20230801,101600,925804540,7790,7790,7800,7770,680
20230801,101500,920512320,7810,7800,7820,7800,1570
20230801,101400,908261240,7800,7850,7850,7800,3490
20230801,101300,880942400,7850,7770,7850,7770,6777
20230801,101200,828012100,7770,7710,7770,7690,3312
20230801,101100,802462230,7710,7770,7770,7710,1034
20230801,101000,794454520,7770,7800,7800,7760,481
20230801,100900,790711530,7800,7790,7820,7790,5314
20230801,100800,749219370,7790,7780,7790,7770,2648
20230801,100700,728608410,7780,7730,7790,7700,12720
20230801,100600,629947240,7730,7710,7730,7710,785
20230801,100500,623890720,7710,7710,7710,7710,157
20230801,100400,622680250,7720,7710,7720,7700,340
20230801,100300,620058910,7700,7670,7700,7670,1996
20230801,100200,604717520,7620,7620,7620,7620,81
20230801,100100,604100300,7630,7630,7630,7630,50
20230801,100000,603718800,7610,7660,7680,7610,2757
20230801,095900,582658150,7660,7660,7660,7660,824
20230801,095800,576346310,7660,7670,7670,7660,2052
20230801,095700,560624370,7680,7670,7680,7670,110
20230801,095600,559780570,7680,7680,7680,7670,726
20230801,095500,554209960,7670,7660,7670,7660,1100
20230801,095400,545773530,7660,7660,7660,7660,96
20230801,095300,545038170,7660,7660,7660,7660,1058
20230801,095200,536933890,7660,7650,7660,7640,480
20230801,095100,533262310,7650,7640,7660,7640,104
20230801,095000,532467120,7640,7670,7670,7640,215
20230801,094900,530823980,7650,7650,7650,7630,214
20230801,094800,529188600,7640,7650,7650,7640,921
20230801,094700,522145110,7660,7700,7700,7660,4900
20230801,094600,484445740,7710,7720,7720,7700,2033
20230801,094500,468781430,7720,7710,7720,7700,1919
20230801,094400,454001440,7720,7710,7720,7700,501
20230801,094300,450135590,7700,7700,7710,7690,504
20230801,094200,446254990,7700,7670,7710,7670,739
20230801,094100,440566710,7660,7660,7660,7660,131
20230801,094000,439563250,7650,7680,7690,7640,1238
20230801,093900,430089040,7680,7680,7690,7680,568
20230801,093800,425722570,7680,7690,7690,7680,22
20230801,093700,425553450,7690,7690,7690,7690,8
20230801,093600,425491930,7640,7650,7690,7630,1927
20230801,093500,410729080,7650,7640,7650,7640,54
20230801,093400,410316480,7630,7610,7690,7610,700
20230801,093300,404966180,7620,7730,7730,7620,3682
20230801,093200,376605990,7730,7710,7730,7710,102
20230801,093100,375819480,7710,7730,7740,7710,3591
20230801,093000,348083660,7730,7720,7740,7710,1893
20230801,092900,333456210,7720,7700,7730,7690,1430
20230801,092800,322437910,7670,7620,7700,7620,3395
20230801,092700,296349070,7620,7640,7640,7600,2346
20230801,092600,278507910,7670,7600,7670,7600,2191
20230801,092500,261774070,7600,7600,7610,7600,258
20230801,092400,259812410,7590,7590,7590,7590,62
20230801,092300,259341830,7600,7570,7600,7560,482
20230801,092200,255693400,7530,7570,7570,7530,2000
20230801,092100,240609480,7580,7570,7580,7570,99
20230801,092000,239859120,7560,7570,7570,7550,1158
20230801,091900,231107080,7580,7620,7620,7580,1696
20230801,091800,218199150,7620,7630,7630,7620,1418
20230801,091700,207383030,7630,7620,7630,7620,516
20230801,091600,203447450,7620,7640,7670,7620,4333
20230801,091500,170318820,7640,7610,7650,7610,839
20230801,091400,163914790,7620,7600,7620,7590,2081
20230801,091300,148082680,7600,7590,7600,7560,1039
20230801,091200,140201860,7590,7590,7620,7590,958
20230801,091100,132915780,7590,7560,7590,7500,2196
20230801,091000,116355220,7560,7610,7610,7520,1181
20230801,090900,107461620,7610,7550,7610,7540,473
20230801,090800,103865140,7610,7590,7610,7580,1761
20230801,090700,90486270,7600,7580,7600,7500,1150
20230801,090600,81804400,7590,7570,7590,7570,2360
20230801,090500,63921500,7580,7560,7580,7550,2060
20230801,090400,48332520,7550,7510,7550,7500,1326
20230801,090300,38373050,7510,7480,7510,7460,2061
20230801,090200,22930140,7440,7450,7450,7440,100
20230801,090100,22186110,7480,7510,7510,7480,1243
20230801,090000,12877520,7500,7500,7510,7500,1717