stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184000,3444520950,4265,4265,4265,4265,5408
20230801,183900,3444520950,4265,4265,4265,4265,0
20230801,183800,3444520950,4265,4265,4265,4265,0
20230801,183700,3444520950,4265,4265,4265,4265,0
20230801,183600,3444520950,4265,4265,4265,4265,0
20230801,183500,3444520950,4265,4265,4265,4265,0
20230801,183400,3444520950,4265,4265,4265,4265,0
20230801,183300,3444520950,4265,4265,4265,4265,0
20230801,183200,3444520950,4265,4265,4265,4265,0
20230801,183100,3444520950,4265,4265,4265,4265,0
20230801,183000,3444520950,4265,4265,4265,4265,0
20230801,182900,3444520950,4265,4265,4265,4265,0
20230801,182800,3444520950,4265,4265,4265,4265,0
20230801,182700,3444520950,4265,4265,4265,4265,0
20230801,182600,3444520950,4265,4265,4265,4265,0
20230801,182500,3444520950,4265,4265,4265,4265,0
20230801,182400,3444520950,4265,4265,4265,4265,0
20230801,182300,3444520950,4265,4265,4265,4265,0
20230801,182200,3444520950,4265,4265,4265,4265,0
20230801,182100,3444520950,4265,4265,4265,4265,0
20230801,182000,3444520950,4265,4265,4265,4265,0
20230801,181900,3444520950,4265,4265,4265,4265,0
20230801,181800,3444520950,4265,4265,4265,4265,0
20230801,181700,3444520950,4265,4265,4265,4265,0
20230801,181600,3444520950,4265,4265,4265,4265,0
20230801,181500,3444520950,4265,4265,4265,4265,0
20230801,181400,3444520950,4265,4265,4265,4265,0
20230801,181300,3444520950,4265,4265,4265,4265,0
20230801,181200,3444520950,4265,4265,4265,4265,0
20230801,181100,3444520950,4265,4265,4265,4265,0
20230801,181000,3444520950,4265,4265,4265,4265,5408
20230801,180900,3444520950,4265,4265,4265,4265,0
20230801,180800,3444520950,4265,4265,4265,4265,0
20230801,180700,3444520950,4265,4265,4265,4265,0
20230801,180600,3444520950,4265,4265,4265,4265,0
20230801,180500,3444520950,4265,4265,4265,4265,0
20230801,180400,3444520950,4265,4265,4265,4265,0
20230801,180300,3444520950,4265,4265,4265,4265,0
20230801,180200,3444520950,4265,4265,4265,4265,0
20230801,180100,3444520950,4265,4265,4265,4265,0
20230801,180000,3444520950,4265,4265,4265,4265,0
20230801,175900,3444520950,4265,4265,4265,4265,0
20230801,175800,3444520950,4265,4265,4265,4265,0
20230801,175700,3444520950,4265,4265,4265,4265,0
20230801,175600,3444520950,4265,4265,4265,4265,0
20230801,175500,3444520950,4265,4265,4265,4265,0
20230801,175400,3444520950,4265,4265,4265,4265,0
20230801,175300,3444520950,4265,4265,4265,4265,0
20230801,175200,3444520950,4265,4265,4265,4265,0
20230801,175100,3444520950,4265,4265,4265,4265,0
20230801,175000,3444520950,4265,4265,4265,4265,0
20230801,174900,3444520950,4265,4265,4265,4265,0
20230801,174800,3444520950,4265,4265,4265,4265,0
20230801,174700,3444520950,4265,4265,4265,4265,0
20230801,174600,3444520950,4265,4265,4265,4265,0
20230801,174500,3444520950,4265,4265,4265,4265,0
20230801,174400,3444520950,4265,4265,4265,4265,0
20230801,174300,3444520950,4265,4265,4265,4265,0
20230801,174200,3444520950,4265,4265,4265,4265,0
20230801,174100,3444520950,4265,4265,4265,4265,0
20230801,174000,3444520950,4265,4265,4265,4265,5408
20230801,173900,3444520950,4265,4265,4265,4265,0
20230801,173800,3444520950,4265,4265,4265,4265,0
20230801,173700,3444520950,4265,4265,4265,4265,0
20230801,173600,3444520950,4265,4265,4265,4265,0
20230801,173500,3444520950,4265,4265,4265,4265,0
20230801,173400,3444520950,4265,4265,4265,4265,0
20230801,173300,3444520950,4265,4265,4265,4265,0
20230801,173200,3444520950,4265,4265,4265,4265,0
20230801,173100,3444520950,4265,4265,4265,4265,0
20230801,173000,3444520950,4265,4265,4265,4265,0
20230801,172900,3444520950,4265,4265,4265,4265,0
20230801,172800,3444520950,4265,4265,4265,4265,0
20230801,172700,3444520950,4265,4265,4265,4265,0
20230801,172600,3444520950,4265,4265,4265,4265,0
20230801,172500,3444520950,4265,4265,4265,4265,0
20230801,172400,3444520950,4265,4265,4265,4265,0
20230801,172300,3444520950,4265,4265,4265,4265,0
20230801,172200,3444520950,4265,4265,4265,4265,0
20230801,172100,3444520950,4265,4265,4265,4265,0
20230801,172000,3444520950,4265,4265,4265,4265,0
20230801,171900,3444520950,4265,4265,4265,4265,0
20230801,171800,3444520950,4265,4265,4265,4265,0
20230801,171700,3444520950,4265,4265,4265,4265,0
20230801,171600,3444520950,4265,4265,4265,4265,0
20230801,171500,3444520950,4265,4265,4265,4265,0
20230801,171400,3444520950,4265,4265,4265,4265,0
20230801,171300,3444520950,4265,4265,4265,4265,0
20230801,171200,3444520950,4265,4265,4265,4265,0
20230801,171100,3444520950,4265,4265,4265,4265,0
20230801,171000,3444520950,4265,4265,4265,4265,5408
20230801,170900,3444520950,4265,4265,4265,4265,0
20230801,170800,3444520950,4265,4265,4265,4265,0
20230801,170700,3444520950,4265,4265,4265,4265,0
20230801,170600,3444520950,4265,4265,4265,4265,0
20230801,170500,3444520950,4265,4265,4265,4265,0
20230801,170400,3444520950,4265,4265,4265,4265,0
20230801,170300,3444520950,4265,4265,4265,4265,0
20230801,170200,3444520950,4265,4265,4265,4265,0
20230801,170100,3444520950,4265,4265,4265,4265,0
20230801,170000,3444520950,4265,4265,4265,4265,0
20230801,165900,3444520950,4265,4265,4265,4265,0
20230801,165800,3444520950,4265,4265,4265,4265,0
20230801,165700,3444520950,4265,4265,4265,4265,0
20230801,165600,3444520950,4265,4265,4265,4265,0
20230801,165500,3444520950,4265,4265,4265,4265,0
20230801,165400,3444520950,4265,4265,4265,4265,0
20230801,165300,3444520950,4265,4265,4265,4265,0
20230801,165200,3444520950,4265,4265,4265,4265,0
20230801,165100,3444520950,4265,4265,4265,4265,0
20230801,165000,3444520950,4265,4265,4265,4265,0
20230801,164900,3444520950,4265,4265,4265,4265,0
20230801,164800,3444520950,4265,4265,4265,4265,0
20230801,164700,3444520950,4265,4265,4265,4265,0
20230801,164600,3444520950,4265,4265,4265,4265,0
20230801,164500,3444520950,4265,4265,4265,4265,0
20230801,164400,3444520950,4265,4265,4265,4265,0
20230801,164300,3444520950,4265,4265,4265,4265,0
20230801,164200,3444520950,4265,4265,4265,4265,0
20230801,164100,3444520950,4265,4265,4265,4265,0
20230801,164000,3444520950,4265,4265,4265,4265,5408
20230801,163900,3444520950,4265,4265,4265,4265,0
20230801,163800,3444520950,4265,4265,4265,4265,0
20230801,163700,3444520950,4265,4265,4265,4265,0
20230801,163600,3444520950,4265,4265,4265,4265,0
20230801,163500,3444520950,4265,4265,4265,4265,0
20230801,163400,3444520950,4265,4265,4265,4265,0
20230801,163300,3444520950,4265,4265,4265,4265,0
20230801,163200,3444520950,4265,4265,4265,4265,0
20230801,163100,3444520950,4265,4265,4265,4265,0
20230801,163000,3444520950,4265,4265,4265,4265,0
20230801,162900,3444520950,4265,4265,4265,4265,0
20230801,162800,3444520950,4265,4265,4265,4265,0
20230801,162700,3444520950,4265,4265,4265,4265,0
20230801,162600,3444520950,4265,4265,4265,4265,0
20230801,162500,3444520950,4265,4265,4265,4265,0
20230801,162400,3444520950,4265,4265,4265,4265,0
20230801,162300,3444520950,4265,4265,4265,4265,0
20230801,162200,3444520950,4265,4265,4265,4265,0
20230801,162100,3444520950,4265,4265,4265,4265,0
20230801,162000,3444520950,4265,4265,4265,4265,0
20230801,161900,3444520950,4265,4265,4265,4265,0
20230801,161800,3444520950,4265,4265,4265,4265,0
20230801,161700,3444520950,4265,4265,4265,4265,0
20230801,161600,3444520950,4265,4265,4265,4265,0
20230801,161500,3444520950,4265,4265,4265,4265,0
20230801,161400,3444520950,4265,4265,4265,4265,0
20230801,161300,3444520950,4265,4265,4265,4265,0
20230801,161200,3444520950,4265,4265,4265,4265,0
20230801,161100,3444520950,4265,4265,4265,4265,0
20230801,161000,3444520950,4265,4265,4265,4265,5408
20230801,160900,3444520950,4265,4265,4265,4265,0
20230801,160800,3444520950,4265,4265,4265,4265,0
20230801,160700,3444520950,4265,4265,4265,4265,0
20230801,160600,3444520950,4265,4265,4265,4265,0
20230801,160500,3444520950,4265,4265,4265,4265,0
20230801,160400,3444520950,4265,4265,4265,4265,0
20230801,160300,3444520950,4265,4265,4265,4265,0
20230801,160200,3444520950,4265,4265,4265,4265,0
20230801,160100,3444520950,4265,4265,4265,4265,0
20230801,160000,3444520950,4265,4265,4265,4265,0
20230801,155900,3444520950,4265,4265,4265,4265,0
20230801,155800,3444520950,4265,4265,4265,4265,0
20230801,155700,3444520950,4265,4265,4265,4265,0
20230801,155600,3444520950,4265,4265,4265,4265,0
20230801,155500,3444520950,4265,4265,4265,4265,0
20230801,155400,3444520950,4265,4265,4265,4265,0
20230801,155300,3444520950,4265,4265,4265,4265,0
20230801,155200,3444520950,4265,4265,4265,4265,0
20230801,155100,3444520950,4265,4265,4265,4265,0
20230801,155000,3444520950,4265,4265,4265,4265,0
20230801,154900,3444520950,4265,4265,4265,4265,0
20230801,154800,3444520950,4265,4265,4265,4265,0
20230801,154700,3444520950,4265,4265,4265,4265,0
20230801,154600,3444520950,4265,4265,4265,4265,0
20230801,154500,3444520950,4265,4265,4265,4265,0
20230801,154400,3444520950,4265,4265,4265,4265,0
20230801,154300,3444520950,4265,4265,4265,4265,0
20230801,154200,3444520950,4265,4265,4265,4265,0
20230801,154100,3444520950,4265,4265,4265,4265,0
20230801,154000,3444520950,4265,4265,4265,4265,5408
20230801,153900,3444520950,4265,4265,4265,4265,0
20230801,153800,3444520950,4265,4265,4265,4265,0
20230801,153700,3444520950,4265,4265,4265,4265,0
20230801,153600,3444520950,4265,4265,4265,4265,0
20230801,153500,3444520950,4265,4265,4265,4265,0
20230801,153400,3444520950,4265,4265,4265,4265,0
20230801,153300,3444520950,4265,4265,4265,4265,0
20230801,153200,3444520950,4265,4265,4265,4265,0
20230801,153100,3444520950,4265,4265,4265,4265,0
20230801,153000,3444520950,4265,4265,4265,4265,5408
20230801,152900,3421455830,4265,4265,4265,4265,0
20230801,152800,3421455830,4265,4265,4265,4265,0
20230801,152700,3421455830,4265,4265,4265,4265,0
20230801,152600,3421455830,4265,4265,4265,4265,0
20230801,152500,3421455830,4265,4265,4265,4265,0
20230801,152400,3421455830,4265,4265,4265,4265,0
20230801,152300,3421455830,4265,4265,4265,4265,0
20230801,152200,3421455830,4265,4265,4265,4265,0
20230801,152100,3421455830,4265,4265,4265,4265,0
20230801,152000,3421455830,4265,4265,4265,4265,0
20230801,151900,3421455830,4265,4275,4275,4265,663
20230801,151800,3418625715,4280,4270,4280,4270,2
20230801,151700,3418617165,4270,4270,4270,4270,624
20230801,151600,3415952685,4270,4270,4275,4260,582
20230801,151500,3413469970,4270,4275,4275,4270,50
20230801,151400,3413256465,4270,4280,4280,4270,1111
20230801,151300,3408501890,4290,4275,4290,4270,348
20230801,151200,3407011090,4290,4290,4290,4290,2
20230801,151100,3407002510,4270,4285,4295,4265,272
20230801,151000,3405837545,4295,4285,4295,4285,1308
20230801,150900,3400226765,4285,4285,4290,4265,419
20230801,150800,3398429865,4255,4290,4290,4255,5855
20230801,150700,3373313480,4290,4295,4295,4290,3136
20230801,150600,3359858850,4295,4290,4295,4290,4428
20230801,150500,3340846265,4295,4255,4295,4255,13666
20230801,150400,3282382495,4260,4250,4260,4240,4780
20230801,150300,3262050665,4250,4240,4255,4230,3904
20230801,150200,3245472840,4240,4225,4240,4225,1478
20230801,150100,3239210260,4225,4215,4225,4200,1009
20230801,150000,3234948220,4200,4210,4220,4195,8847
20230801,145900,3197777245,4210,4245,4245,4210,1969
20230801,145800,3189469525,4235,4235,4235,4235,0
20230801,145700,3189469525,4235,4235,4235,4230,909
20230801,145600,3185620060,4235,4245,4245,4205,7488
20230801,145500,3154067595,4245,4245,4245,4245,0
20230801,145400,3154067595,4245,4225,4245,4220,348
20230801,145300,3152597710,4225,4225,4225,4225,120
20230801,145200,3152090710,4225,4230,4230,4220,8514
20230801,145100,3116145005,4230,4235,4235,4230,2473
20230801,145000,3105676190,4235,4235,4235,4235,200
20230801,144900,3104829190,4235,4235,4235,4235,0
20230801,144800,3104829190,4235,4235,4235,4235,1
20230801,144700,3104824955,4235,4235,4250,4235,85
20230801,144600,3104464965,4230,4245,4245,4230,99
20230801,144500,3104045610,4245,4235,4245,4230,1148
20230801,144400,3099189455,4250,4250,4250,4250,106
20230801,144300,3098738955,4265,4265,4265,4265,0
20230801,144200,3098738955,4265,4265,4265,4260,324
20230801,144100,3097357100,4265,4265,4265,4265,818
20230801,144000,3093868330,4265,4265,4265,4265,58
20230801,143900,3093620960,4265,4265,4265,4265,83
20230801,143800,3093266965,4265,4265,4265,4265,176
20230801,143700,3092516325,4265,4260,4265,4260,223
20230801,143600,3091566340,4260,4230,4260,4225,1316
20230801,143500,3085985580,4225,4245,4245,4220,1501
20230801,143400,3079634875,4245,4245,4245,4245,128
20230801,143300,3079091515,4255,4240,4255,4240,512
20230801,143200,3076920495,4240,4240,4255,4225,1695
20230801,143100,3069737305,4240,4240,4240,4235,1080
20230801,143000,3065161700,4240,4240,4240,4225,1252
20230801,142900,3059854405,4240,4235,4245,4235,1366
20230801,142800,3054062790,4230,4245,4245,4230,589
20230801,142700,3051570620,4235,4260,4260,4230,612
20230801,142600,3048978530,4260,4255,4260,4235,955
20230801,142500,3044915950,4260,4260,4260,4260,1
20230801,142400,3044911690,4240,4250,4260,4240,1993
20230801,142300,3036459995,4255,4260,4260,4255,24
20230801,142200,3036357760,4265,4265,4265,4240,3217
20230801,142100,3022687200,4265,4265,4265,4265,1
20230801,142000,3022682935,4255,4265,4265,4255,145
20230801,141900,3022065430,4260,4250,4260,4240,1252
20230801,141800,3016745270,4240,4240,4240,4240,312
20230801,141700,3015422390,4240,4250,4250,4240,202
20230801,141600,3014565390,4250,4245,4250,4245,255
20230801,141500,3013482905,4245,4250,4250,4245,360
20230801,141400,3011954390,4250,4260,4260,4250,4
20230801,141300,3011937370,4260,4260,4260,4260,2
20230801,141200,3011928850,4250,4250,4250,4230,1666
20230801,141100,3004869240,4250,4250,4250,4250,1
20230801,141000,3004864990,4250,4235,4260,4235,247
20230801,140900,3003818650,4235,4235,4235,4235,141
20230801,140800,3003221515,4260,4250,4260,4225,869
20230801,140700,2999543390,4250,4255,4255,4250,1132
20230801,140600,2994732060,4255,4255,4255,4250,2077
20230801,140500,2985898660,4255,4245,4255,4230,1681
20230801,140400,2978776075,4255,4255,4255,4250,1999
20230801,140300,2970279860,4255,4270,4270,4255,135
20230801,140200,2969703515,4270,4270,4280,4270,452
20230801,140100,2967771170,4245,4250,4250,4245,608
20230801,140000,2965187205,4250,4250,4250,4250,403
20230801,135900,2963474455,4250,4260,4260,4250,1869
20230801,135800,2955529695,4260,4265,4265,4260,99
20230801,135700,2955107705,4265,4265,4265,4245,7096
20230801,135600,2924930255,4265,4265,4265,4265,183
20230801,135500,2924149760,4265,4275,4275,4265,4687
20230801,135400,2904159140,4295,4270,4305,4270,465
20230801,135300,2902162085,4290,4290,4290,4290,34
20230801,135200,2902016225,4290,4290,4295,4290,1562
20230801,135100,2895315240,4290,4275,4290,4265,506
20230801,135000,2893152395,4275,4255,4275,4255,2
20230801,134900,2893143865,4250,4270,4270,4250,666
20230801,134800,2890303885,4250,4260,4265,4250,1475
20230801,134700,2884029750,4260,4260,4260,4255,484
20230801,134600,2881968645,4260,4260,4280,4260,200
20230801,134500,2881116625,4260,4265,4265,4255,2077
20230801,134400,2872271085,4255,4270,4275,4255,1107
20230801,134300,2867552180,4280,4290,4290,4270,2706
20230801,134200,2855977850,4290,4300,4300,4290,3764
20230801,134100,2839801860,4300,4310,4310,4300,1972
20230801,134000,2831311055,4310,4310,4310,4300,1425
20230801,133900,2825177865,4305,4290,4305,4290,1210
20230801,133800,2819975500,4290,4280,4290,4280,1025
20230801,133700,2815582590,4275,4280,4290,4270,866
20230801,133600,2811879205,4285,4280,4295,4280,2029
20230801,133500,2803180030,4275,4250,4275,4230,5031
20230801,133400,2781733510,4250,4295,4295,4225,27313
20230801,133300,2665524455,4300,4310,4310,4300,3553
20230801,133200,2650245985,4300,4310,4310,4300,5815
20230801,133100,2625222880,4315,4320,4320,4310,967
20230801,133000,2621050555,4305,4320,4320,4305,2714
20230801,132900,2609349835,4320,4325,4325,4310,5410
20230801,132800,2586001910,4320,4310,4330,4310,1322
20230801,132700,2580293140,4310,4305,4315,4305,3266
20230801,132600,2566222865,4305,4305,4335,4305,8044
20230801,132500,2531461400,4300,4380,4380,4300,23804
20230801,132400,2428691470,4380,4345,4425,4315,57716
20230801,132300,2176758515,4350,4345,4365,4300,40494
20230801,132200,2001444925,4345,4280,4400,4280,67741
20230801,132100,1706563425,4315,4230,4340,4205,46336
20230801,132000,1507778625,4240,4215,4260,4210,22279
20230801,131900,1413535950,4220,4340,4475,4205,119369
20230801,131800,895849460,4340,4310,4410,4310,65819
20230801,131700,608026540,4305,4305,4310,4300,3927
20230801,131600,591126705,4305,4295,4310,4295,4615
20230801,131500,571269175,4270,4275,4300,4270,6172
20230801,131400,544785955,4275,4275,4275,4275,132
20230801,131300,544221655,4280,4275,4280,4275,532
20230801,131200,541944855,4275,4280,4280,4275,591
20230801,131100,539415400,4280,4275,4280,4275,1248
20230801,131000,534075355,4275,4275,4280,4275,783
20230801,130900,530726865,4280,4280,4280,4280,3
20230801,130800,530714025,4275,4275,4275,4275,1028
20230801,130700,526319325,4275,4275,4275,4275,827
20230801,130600,522783900,4280,4275,4280,4275,72
20230801,130500,522475745,4275,4275,4275,4275,1277
20230801,130400,517016570,4265,4275,4275,4265,124
20230801,130300,516487700,4265,4275,4280,4265,734
20230801,130200,513352795,4275,4275,4275,4275,13
20230801,130100,513297220,4280,4280,4280,4280,899
20230801,130000,509449500,4285,4285,4285,4280,513
20230801,125900,507253845,4280,4280,4280,4280,1134
20230801,125800,502400325,4270,4270,4285,4250,9014
20230801,125700,463836215,4270,4260,4270,4230,12151
20230801,125600,412030285,4255,4260,4260,4255,2331
20230801,125500,402111750,4265,4260,4265,4260,1048
20230801,125400,397647260,4255,4260,4260,4255,856
20230801,125300,394004690,4255,4250,4260,4245,5081
20230801,125200,372406835,4250,4250,4250,4245,896
20230801,125100,368603295,4245,4250,4250,4245,368
20230801,125000,367040870,4250,4245,4250,4245,450
20230801,124900,365128520,4245,4245,4245,4245,1255
20230801,124800,359801045,4245,4240,4245,4240,500
20230801,124700,357679400,4245,4230,4245,4230,2237
20230801,124600,348183825,4245,4240,4245,4240,2442
20230801,124500,337818155,4240,4240,4240,4240,82
20230801,124400,337470475,4240,4240,4240,4240,63
20230801,124300,337203355,4245,4245,4245,4245,1
20230801,124200,337199110,4240,4245,4245,4240,218
20230801,124100,336274705,4245,4225,4245,4225,4172
20230801,124000,318610185,4225,4225,4225,4225,0
20230801,123900,318610185,4225,4225,4225,4220,1573
20230801,123800,311966515,4220,4220,4220,4220,1139
20230801,123700,307159935,4220,4220,4220,4220,118
20230801,123600,306661975,4220,4220,4220,4220,0
20230801,123500,306661975,4220,4220,4220,4220,0
20230801,123400,306661975,4220,4220,4220,4220,4
20230801,123300,306645095,4210,4205,4210,4205,2208
20230801,123200,297351915,4210,4210,4210,4210,0
20230801,123100,297351915,4210,4215,4215,4210,1297
20230801,123000,291890255,4215,4220,4220,4215,504
20230801,122900,289763395,4220,4220,4220,4220,3
20230801,122800,289750735,4220,4220,4220,4220,0
20230801,122700,289750735,4220,4220,4220,4220,0
20230801,122600,289750735,4220,4220,4220,4220,1
20230801,122500,289746515,4210,4210,4210,4210,253
20230801,122400,288681385,4210,4210,4210,4205,36
20230801,122300,288529830,4210,4210,4210,4210,2
20230801,122200,288521410,4210,4210,4210,4210,16
20230801,122100,288454050,4210,4215,4215,4210,446
20230801,122000,286576300,4220,4220,4220,4220,0
20230801,121900,286576300,4220,4220,4220,4220,3
20230801,121800,286563640,4220,4220,4220,4220,24
20230801,121700,286462360,4215,4215,4215,4215,0
20230801,121600,286462360,4215,4215,4215,4215,80
20230801,121500,286125160,4210,4210,4210,4210,0
20230801,121400,286125160,4210,4210,4210,4210,0
20230801,121300,286125160,4210,4210,4210,4210,2
20230801,121200,286116740,4210,4210,4210,4210,0
20230801,121100,286116740,4210,4210,4210,4210,0
20230801,121000,286116740,4210,4210,4210,4210,0
20230801,120900,286116740,4210,4210,4210,4210,23
20230801,120800,286019910,4210,4210,4210,4210,25
20230801,120700,285914660,4210,4210,4210,4210,532
20230801,120600,283674940,4210,4215,4215,4210,168
20230801,120500,282967515,4215,4215,4215,4215,0
20230801,120400,282967515,4215,4215,4215,4215,0
20230801,120300,282967515,4215,4215,4215,4215,0
20230801,120200,282967515,4215,4215,4215,4215,0
20230801,120100,282967515,4215,4210,4215,4210,25
20230801,120000,282862145,4210,4210,4215,4210,29
20230801,115900,282740025,4215,4210,4215,4210,8
20230801,115800,282706315,4210,4220,4220,4210,64
20230801,115700,282436315,4220,4220,4220,4220,0
20230801,115600,282436315,4220,4220,4220,4220,2
20230801,115500,282427875,4215,4215,4215,4215,5
20230801,115400,282406800,4215,4215,4215,4215,0
20230801,115300,282406800,4215,4215,4215,4215,4
20230801,115200,282389940,4210,4210,4210,4210,5
20230801,115100,282368890,4215,4215,4215,4215,4
20230801,115000,282352030,4215,4215,4215,4215,129
20230801,114900,281808295,4210,4210,4210,4210,1
20230801,114800,281804085,4210,4215,4215,4210,79
20230801,114700,281471105,4215,4215,4215,4215,142
20230801,114600,280872575,4220,4220,4220,4220,50
20230801,114500,280661575,4220,4220,4220,4215,114
20230801,114400,280180515,4220,4220,4220,4220,10
20230801,114300,280138315,4215,4215,4215,4215,0
20230801,114200,280138315,4215,4215,4220,4215,132
20230801,114100,279581930,4215,4215,4215,4215,200
20230801,114000,278738930,4215,4215,4215,4215,9
20230801,113900,278700995,4220,4220,4220,4215,31
20230801,113800,278570220,4215,4220,4220,4215,207
20230801,113700,277696725,4220,4215,4220,4215,31
20230801,113600,277566010,4220,4215,4220,4215,30
20230801,113500,277439530,4220,4220,4220,4205,559
20230801,113400,275083445,4215,4220,4220,4215,101
20230801,113300,274657230,4220,4210,4220,4210,131
20230801,113200,274105080,4210,4220,4220,4210,131
20230801,113100,273552980,4210,4210,4210,4210,257
20230801,113000,272471010,4215,4215,4215,4215,1663
20230801,112900,265461465,4215,4215,4220,4215,167
20230801,112800,264757285,4215,4220,4220,4215,81
20230801,112700,264415495,4220,4220,4220,4220,101
20230801,112600,263989275,4220,4220,4220,4220,0
20230801,112500,263989275,4220,4220,4220,4220,0
20230801,112400,263989275,4220,4220,4220,4220,10
20230801,112300,263947075,4215,4215,4215,4215,3
20230801,112200,263934430,4215,4220,4220,4215,54
20230801,112100,263706680,4220,4220,4220,4220,40
20230801,112000,263537880,4220,4220,4225,4215,350
20230801,111900,262059395,4220,4215,4225,4215,213
20230801,111800,261159580,4215,4215,4215,4215,0
20230801,111700,261159580,4215,4215,4215,4215,50
20230801,111600,260948830,4225,4225,4225,4225,0
20230801,111500,260948830,4225,4225,4225,4225,7
20230801,111400,260919255,4220,4215,4220,4215,22
20230801,111300,260826475,4215,4220,4220,4215,317
20230801,111200,259488815,4215,4220,4220,4215,31
20230801,111100,259358050,4220,4220,4220,4215,113
20230801,111000,258881215,4220,4220,4225,4220,479
20230801,110900,256858195,4220,4220,4220,4215,551
20230801,110800,254533005,4220,4220,4220,4220,4
20230801,110700,254516125,4220,4220,4220,4220,54
20230801,110600,254288245,4220,4220,4220,4215,1151
20230801,110500,249431505,4220,4215,4220,4215,290
20230801,110400,248208920,4215,4215,4215,4215,6
20230801,110300,248183630,4220,4220,4220,4220,63
20230801,110200,247917770,4220,4220,4220,4220,0
20230801,110100,247917770,4220,4220,4220,4220,8
20230801,110000,247884010,4220,4220,4220,4220,3
20230801,105900,247871350,4220,4220,4220,4220,221
20230801,105800,246938730,4215,4215,4215,4215,50
20230801,105700,246727980,4215,4215,4215,4215,31
20230801,105600,246597315,4220,4220,4220,4215,270
20230801,105500,245457960,4220,4220,4220,4220,215
20230801,105400,244550660,4225,4220,4225,4220,123
20230801,105300,244031010,4220,4220,4220,4220,31
20230801,105200,243900190,4220,4220,4220,4220,112
20230801,105100,243427550,4225,4220,4225,4220,105
20230801,105000,242983950,4225,4225,4225,4225,116
20230801,104900,242493850,4225,4225,4225,4225,23
20230801,104800,242396675,4225,4230,4230,4225,55
20230801,104700,242164250,4225,4225,4225,4225,40
20230801,104600,241995250,4230,4225,4230,4225,443
20230801,104500,240121405,4230,4225,4230,4225,107
20230801,104400,239668810,4230,4230,4230,4230,1
20230801,104300,239664580,4225,4225,4225,4215,122
20230801,104200,239149730,4225,4225,4225,4225,21
20230801,104100,239061005,4215,4225,4225,4215,505
20230801,104000,236930270,4225,4220,4225,4220,70
20230801,103900,236634610,4225,4225,4225,4225,0
20230801,103800,236634610,4225,4235,4235,4225,1068
20230801,103700,232117420,4230,4230,4235,4230,367
20230801,103600,230565005,4230,4225,4230,4225,506
20230801,103500,228425920,4225,4225,4225,4225,32
20230801,103400,228290720,4230,4230,4230,4225,522
20230801,103300,226082760,4215,4220,4220,4215,358
20230801,103200,224572575,4225,4225,4225,4225,0
20230801,103100,224572575,4225,4230,4230,4225,1311
20230801,103000,219028445,4225,4235,4235,4225,652
20230801,102900,216267245,4235,4235,4235,4235,1
20230801,102800,216263010,4230,4230,4230,4230,100
20230801,102700,215840010,4225,4225,4225,4225,400
20230801,102600,214150010,4225,4230,4230,4225,1183
20230801,102500,209149975,4235,4230,4235,4230,56
20230801,102400,208913050,4230,4230,4230,4225,97
20230801,102300,208503215,4230,4230,4230,4230,97
20230801,102200,208092905,4220,4230,4230,4220,1078
20230801,102100,203533115,4230,4225,4230,4220,1196
20230801,102000,198476215,4225,4225,4225,4225,372
20230801,101900,196904515,4220,4220,4225,4220,317
20230801,101800,195566725,4220,4225,4225,4220,575
20230801,101700,193137450,4225,4220,4225,4220,751
20230801,101600,189966750,4220,4215,4220,4215,490
20230801,101500,187900900,4205,4205,4205,4205,16
20230801,101400,187833620,4210,4210,4210,4210,97
20230801,101300,187425250,4205,4205,4205,4205,15
20230801,101200,187362175,4205,4210,4210,4205,705
20230801,101100,184397600,4210,4210,4210,4210,10
20230801,101000,184355500,4220,4220,4220,4220,100
20230801,100900,183933500,4225,4220,4225,4220,185
20230801,100800,183152470,4210,4210,4220,4210,3115
20230801,100700,170021720,4210,4210,4210,4210,0
20230801,100600,170021720,4210,4210,4210,4210,141
20230801,100500,169428110,4210,4210,4210,4210,106
20230801,100400,168981850,4210,4210,4210,4210,198
20230801,100300,168148270,4210,4215,4215,4210,511
20230801,100200,165995240,4215,4215,4215,4215,10
20230801,100100,165953090,4215,4210,4215,4210,67
20230801,100000,165670745,4210,4205,4215,4205,2024
20230801,095900,157145915,4205,4205,4210,4205,1524
20230801,095800,150737370,4210,4210,4210,4210,0
20230801,095700,150737370,4210,4210,4210,4210,508
20230801,095600,148598690,4210,4200,4210,4200,4
20230801,095500,148581860,4205,4205,4205,4205,5
20230801,095400,148560835,4220,4220,4220,4220,0
20230801,095300,148560835,4220,4220,4220,4220,100
20230801,095200,148138835,4220,4220,4220,4220,4
20230801,095100,148121955,4225,4200,4225,4200,2266
20230801,095000,138565920,4185,4185,4185,4185,144
20230801,094900,137963280,4190,4190,4190,4190,1162
20230801,094800,133094500,4185,4185,4185,4185,1
20230801,094700,133090315,4200,4200,4200,4200,0
20230801,094600,133090315,4200,4200,4200,4200,2
20230801,094500,133081915,4195,4195,4195,4195,137
20230801,094400,132507200,4195,4195,4195,4190,2419
20230801,094300,122359505,4195,4195,4195,4195,1210
20230801,094200,117283555,4200,4205,4205,4200,438
20230801,094100,115443945,4195,4205,4205,4195,32
20230801,094000,115309395,4200,4200,4200,4200,4
20230801,093900,115292595,4195,4195,4200,4190,41
20230801,093800,115120720,4205,4205,4205,4205,0
20230801,093700,115120720,4205,4195,4205,4180,380
20230801,093600,113528485,4195,4200,4200,4195,28
20230801,093500,113411005,4200,4205,4205,4200,575
20230801,093400,110995980,4210,4210,4210,4210,100
20230801,093300,110574980,4210,4205,4210,4205,55
20230801,093200,110343670,4195,4195,4195,4195,10
20230801,093100,110301720,4195,4195,4195,4195,1
20230801,093000,110297525,4195,4195,4195,4195,50
20230801,092900,110087775,4195,4195,4195,4195,200
20230801,092800,109248775,4210,4195,4210,4195,803
20230801,092700,105880160,4205,4195,4205,4195,31
20230801,092600,105749815,4195,4210,4210,4195,2
20230801,092500,105741410,4195,4210,4210,4195,44
20230801,092400,105556745,4210,4210,4210,4210,1
20230801,092300,105552535,4195,4215,4215,4195,349
20230801,092200,104088260,4215,4215,4215,4215,506
20230801,092100,101955470,4215,4210,4215,4210,131
20230801,092000,101403595,4210,4195,4215,4195,1235
20230801,091900,96210010,4195,4195,4195,4195,74
20230801,091800,95899580,4195,4195,4195,4195,420
20230801,091700,94137680,4195,4195,4195,4195,1554
20230801,091600,87618650,4195,4195,4195,4195,20
20230801,091500,87534750,4195,4195,4195,4195,2
20230801,091400,87526360,4195,4175,4195,4175,151
20230801,091300,86895915,4190,4190,4190,4190,65
20230801,091200,86623565,4190,4200,4205,4190,238
20230801,091100,85624545,4205,4190,4205,4175,1327
20230801,091000,80054285,4190,4190,4190,4160,1197
20230801,090900,75068665,4205,4210,4210,4175,889
20230801,090800,71340165,4215,4200,4220,4175,3675
20230801,090700,55913270,4205,4180,4205,4180,2463
20230801,090600,45579530,4175,4180,4180,4175,209
20230801,090500,44705955,4175,4150,4175,4150,380
20230801,090400,43122555,4165,4155,4165,4140,1495
20230801,090300,36921355,4140,4175,4175,4140,4425
20230801,090200,18571525,4175,4190,4195,4175,1710
20230801,090100,11421035,4185,4180,4195,4180,1058
20230801,090000,6991400,4180,4145,4180,4145,1677