stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,3236567930,7710,7710,7710,7710,7433
20230801,184500,3236567930,7710,7710,7710,7710,0
20230801,184400,3236567930,7710,7710,7710,7710,0
20230801,184300,3236567930,7710,7710,7710,7710,0
20230801,184200,3236567930,7710,7710,7710,7710,0
20230801,184100,3236567930,7710,7710,7710,7710,0
20230801,184000,3236567930,7710,7710,7710,7710,0
20230801,183900,3236567930,7710,7710,7710,7710,0
20230801,183800,3236567930,7710,7710,7710,7710,0
20230801,183700,3236567930,7710,7710,7710,7710,0
20230801,183600,3236567930,7710,7710,7710,7710,0
20230801,183500,3236567930,7710,7710,7710,7710,0
20230801,183400,3236567930,7710,7710,7710,7710,0
20230801,183300,3236567930,7710,7710,7710,7710,0
20230801,183200,3236567930,7710,7710,7710,7710,0
20230801,183100,3236567930,7710,7710,7710,7710,0
20230801,183000,3236567930,7710,7710,7710,7710,0
20230801,182900,3236567930,7710,7710,7710,7710,0
20230801,182800,3236567930,7710,7710,7710,7710,0
20230801,182700,3236567930,7710,7710,7710,7710,0
20230801,182600,3236567930,7710,7710,7710,7710,0
20230801,182500,3236567930,7710,7710,7710,7710,0
20230801,182400,3236567930,7710,7710,7710,7710,0
20230801,182300,3236567930,7710,7710,7710,7710,0
20230801,182200,3236567930,7710,7710,7710,7710,0
20230801,182100,3236567930,7710,7710,7710,7710,0
20230801,182000,3236567930,7710,7710,7710,7710,0
20230801,181900,3236567930,7710,7710,7710,7710,0
20230801,181800,3236567930,7710,7710,7710,7710,0
20230801,181700,3236567930,7710,7710,7710,7710,0
20230801,181600,3236567930,7710,7710,7710,7710,7433
20230801,181500,3236567930,7710,7710,7710,7710,0
20230801,181400,3236567930,7710,7710,7710,7710,0
20230801,181300,3236567930,7710,7710,7710,7710,0
20230801,181200,3236567930,7710,7710,7710,7710,0
20230801,181100,3236567930,7710,7710,7710,7710,0
20230801,181000,3236567930,7710,7710,7710,7710,0
20230801,180900,3236567930,7710,7710,7710,7710,0
20230801,180800,3236567930,7710,7710,7710,7710,0
20230801,180700,3236567930,7710,7710,7710,7710,0
20230801,180600,3236567930,7710,7710,7710,7710,0
20230801,180500,3236567930,7710,7710,7710,7710,0
20230801,180400,3236567930,7710,7710,7710,7710,0
20230801,180300,3236567930,7710,7710,7710,7710,0
20230801,180200,3236567930,7710,7710,7710,7710,0
20230801,180100,3236567930,7710,7710,7710,7710,0
20230801,180000,3236567930,7710,7710,7710,7710,0
20230801,175900,3236567930,7710,7710,7710,7710,0
20230801,175800,3236567930,7710,7710,7710,7710,0
20230801,175700,3236567930,7710,7710,7710,7710,0
20230801,175600,3236567930,7710,7710,7710,7710,0
20230801,175500,3236567930,7710,7710,7710,7710,0
20230801,175400,3236567930,7710,7710,7710,7710,0
20230801,175300,3236567930,7710,7710,7710,7710,0
20230801,175200,3236567930,7710,7710,7710,7710,0
20230801,175100,3236567930,7710,7710,7710,7710,0
20230801,175000,3236567930,7710,7710,7710,7710,0
20230801,174900,3236567930,7710,7710,7710,7710,0
20230801,174800,3236567930,7710,7710,7710,7710,0
20230801,174700,3236567930,7710,7710,7710,7710,0
20230801,174600,3236567930,7710,7710,7710,7710,7433
20230801,174500,3236567930,7710,7710,7710,7710,0
20230801,174400,3236567930,7710,7710,7710,7710,0
20230801,174300,3236567930,7710,7710,7710,7710,0
20230801,174200,3236567930,7710,7710,7710,7710,0
20230801,174100,3236567930,7710,7710,7710,7710,0
20230801,174000,3236567930,7710,7710,7710,7710,0
20230801,173900,3236567930,7710,7710,7710,7710,0
20230801,173800,3236567930,7710,7710,7710,7710,0
20230801,173700,3236567930,7710,7710,7710,7710,0
20230801,173600,3236567930,7710,7710,7710,7710,0
20230801,173500,3236567930,7710,7710,7710,7710,0
20230801,173400,3236567930,7710,7710,7710,7710,0
20230801,173300,3236567930,7710,7710,7710,7710,0
20230801,173200,3236567930,7710,7710,7710,7710,0
20230801,173100,3236567930,7710,7710,7710,7710,0
20230801,173000,3236567930,7710,7710,7710,7710,0
20230801,172900,3236567930,7710,7710,7710,7710,0
20230801,172800,3236567930,7710,7710,7710,7710,0
20230801,172700,3236567930,7710,7710,7710,7710,0
20230801,172600,3236567930,7710,7710,7710,7710,0
20230801,172500,3236567930,7710,7710,7710,7710,0
20230801,172400,3236567930,7710,7710,7710,7710,0
20230801,172300,3236567930,7710,7710,7710,7710,0
20230801,172200,3236567930,7710,7710,7710,7710,0
20230801,172100,3236567930,7710,7710,7710,7710,0
20230801,172000,3236567930,7710,7710,7710,7710,0
20230801,171900,3236567930,7710,7710,7710,7710,0
20230801,171800,3236567930,7710,7710,7710,7710,0
20230801,171700,3236567930,7710,7710,7710,7710,0
20230801,171600,3236567930,7710,7710,7710,7710,7433
20230801,171500,3236567930,7710,7710,7710,7710,0
20230801,171400,3236567930,7710,7710,7710,7710,0
20230801,171300,3236567930,7710,7710,7710,7710,0
20230801,171200,3236567930,7710,7710,7710,7710,0
20230801,171100,3236567930,7710,7710,7710,7710,0
20230801,171000,3236567930,7710,7710,7710,7710,0
20230801,170900,3236567930,7710,7710,7710,7710,0
20230801,170800,3236567930,7710,7710,7710,7710,0
20230801,170700,3236567930,7710,7710,7710,7710,0
20230801,170600,3236567930,7710,7710,7710,7710,0
20230801,170500,3236567930,7710,7710,7710,7710,0
20230801,170400,3236567930,7710,7710,7710,7710,0
20230801,170300,3236567930,7710,7710,7710,7710,0
20230801,170200,3236567930,7710,7710,7710,7710,0
20230801,170100,3236567930,7710,7710,7710,7710,0
20230801,170000,3236567930,7710,7710,7710,7710,0
20230801,165900,3236567930,7710,7710,7710,7710,0
20230801,165800,3236567930,7710,7710,7710,7710,0
20230801,165700,3236567930,7710,7710,7710,7710,0
20230801,165600,3236567930,7710,7710,7710,7710,0
20230801,165500,3236567930,7710,7710,7710,7710,0
20230801,165400,3236567930,7710,7710,7710,7710,0
20230801,165300,3236567930,7710,7710,7710,7710,0
20230801,165200,3236567930,7710,7710,7710,7710,0
20230801,165100,3236567930,7710,7710,7710,7710,0
20230801,165000,3236567930,7710,7710,7710,7710,0
20230801,164900,3236567930,7710,7710,7710,7710,0
20230801,164800,3236567930,7710,7710,7710,7710,0
20230801,164700,3236567930,7710,7710,7710,7710,0
20230801,164600,3236567930,7710,7710,7710,7710,7433
20230801,164500,3236567930,7710,7710,7710,7710,0
20230801,164400,3236567930,7710,7710,7710,7710,0
20230801,164300,3236567930,7710,7710,7710,7710,0
20230801,164200,3236567930,7710,7710,7710,7710,0
20230801,164100,3236567930,7710,7710,7710,7710,0
20230801,164000,3236567930,7710,7710,7710,7710,0
20230801,163900,3236567930,7710,7710,7710,7710,0
20230801,163800,3236567930,7710,7710,7710,7710,0
20230801,163700,3236567930,7710,7710,7710,7710,0
20230801,163600,3236567930,7710,7710,7710,7710,0
20230801,163500,3236567930,7710,7710,7710,7710,0
20230801,163400,3236567930,7710,7710,7710,7710,0
20230801,163300,3236567930,7710,7710,7710,7710,0
20230801,163200,3236567930,7710,7710,7710,7710,0
20230801,163100,3236567930,7710,7710,7710,7710,0
20230801,163000,3236567930,7710,7710,7710,7710,0
20230801,162900,3236567930,7710,7710,7710,7710,0
20230801,162800,3236567930,7710,7710,7710,7710,0
20230801,162700,3236567930,7710,7710,7710,7710,0
20230801,162600,3236567930,7710,7710,7710,7710,0
20230801,162500,3236567930,7710,7710,7710,7710,0
20230801,162400,3236567930,7710,7710,7710,7710,0
20230801,162300,3236567930,7710,7710,7710,7710,0
20230801,162200,3236567930,7710,7710,7710,7710,0
20230801,162100,3236567930,7710,7710,7710,7710,0
20230801,162000,3236567930,7710,7710,7710,7710,0
20230801,161900,3236567930,7710,7710,7710,7710,0
20230801,161800,3236567930,7710,7710,7710,7710,0
20230801,161700,3236567930,7710,7710,7710,7710,0
20230801,161600,3236567930,7710,7710,7710,7710,7433
20230801,161500,3236567930,7710,7710,7710,7710,0
20230801,161400,3236567930,7710,7710,7710,7710,0
20230801,161300,3236567930,7710,7710,7710,7710,0
20230801,161200,3236567930,7710,7710,7710,7710,0
20230801,161100,3236567930,7710,7710,7710,7710,0
20230801,161000,3236567930,7710,7710,7710,7710,0
20230801,160900,3236567930,7710,7710,7710,7710,0
20230801,160800,3236567930,7710,7710,7710,7710,0
20230801,160700,3236567930,7710,7710,7710,7710,0
20230801,160600,3236567930,7710,7710,7710,7710,0
20230801,160500,3236567930,7710,7710,7710,7710,0
20230801,160400,3236567930,7710,7710,7710,7710,0
20230801,160300,3236567930,7710,7710,7710,7710,0
20230801,160200,3236567930,7710,7710,7710,7710,0
20230801,160100,3236567930,7710,7710,7710,7710,0
20230801,160000,3236567930,7710,7710,7710,7710,0
20230801,155900,3236567930,7710,7710,7710,7710,0
20230801,155800,3236567930,7710,7710,7710,7710,0
20230801,155700,3236567930,7710,7710,7710,7710,0
20230801,155600,3236567930,7710,7710,7710,7710,0
20230801,155500,3236567930,7710,7710,7710,7710,0
20230801,155400,3236567930,7710,7710,7710,7710,0
20230801,155300,3236567930,7710,7710,7710,7710,0
20230801,155200,3236567930,7710,7710,7710,7710,0
20230801,155100,3236567930,7710,7710,7710,7710,0
20230801,155000,3236567930,7710,7710,7710,7710,0
20230801,154900,3236567930,7710,7710,7710,7710,0
20230801,154800,3236567930,7710,7710,7710,7710,0
20230801,154700,3236567930,7710,7710,7710,7710,0
20230801,154600,3236567930,7710,7710,7710,7710,7433
20230801,154500,3236567930,7710,7710,7710,7710,0
20230801,154400,3236567930,7710,7710,7710,7710,0
20230801,154300,3236567930,7710,7710,7710,7710,0
20230801,154200,3236567930,7710,7710,7710,7710,0
20230801,154100,3236567930,7710,7710,7710,7710,0
20230801,154000,3236567930,7710,7710,7710,7710,0
20230801,153900,3236567930,7710,7710,7710,7710,0
20230801,153800,3236567930,7710,7710,7710,7710,0
20230801,153700,3236567930,7710,7710,7710,7710,0
20230801,153600,3236567930,7710,7710,7710,7710,0
20230801,153500,3236567930,7710,7710,7710,7710,0
20230801,153400,3236567930,7710,7710,7710,7710,0
20230801,153300,3236567930,7710,7710,7710,7710,0
20230801,153200,3236567930,7710,7710,7710,7710,0
20230801,153100,3236567930,7710,7710,7710,7710,0
20230801,153000,3236567930,7710,7710,7710,7710,7433
20230801,152900,3179259500,7760,7760,7760,7760,0
20230801,152800,3179259500,7760,7760,7760,7760,0
20230801,152700,3179259500,7760,7760,7760,7760,0
20230801,152600,3179259500,7760,7760,7760,7760,0
20230801,152500,3179259500,7760,7760,7760,7760,0
20230801,152400,3179259500,7760,7760,7760,7760,0
20230801,152300,3179259500,7760,7760,7760,7760,0
20230801,152200,3179259500,7760,7760,7760,7760,0
20230801,152100,3179259500,7760,7760,7760,7760,0
20230801,152000,3179259500,7760,7760,7760,7760,0
20230801,151900,3179259500,7760,7770,7780,7760,1064
20230801,151800,3170990400,7780,7750,7780,7750,1316
20230801,151700,3160778000,7740,7740,7740,7740,132
20230801,151600,3159756320,7740,7730,7740,7720,1647
20230801,151500,3147022520,7740,7740,7740,7730,513
20230801,151400,3143051920,7740,7740,7740,7740,301
20230801,151300,3140722180,7730,7710,7740,7710,3914
20230801,151200,3110486940,7710,7710,7710,7710,1937
20230801,151100,3095552670,7710,7720,7720,7710,972
20230801,151000,3088054780,7720,7730,7740,7720,1771
20230801,150900,3074368400,7730,7710,7740,7710,449
20230801,150800,3070896940,7730,7710,7730,7710,1153
20230801,150700,3061984450,7720,7700,7720,7690,606
20230801,150600,3057311400,7700,7700,7700,7700,2116
20230801,150500,3041018200,7700,7680,7700,7680,3879
20230801,150400,3011198630,7690,7690,7690,7670,3049
20230801,150300,2987781650,7690,7690,7690,7690,20
20230801,150200,2987627850,7680,7680,7690,7680,722
20230801,150100,2982081890,7680,7690,7690,7680,1210
20230801,150000,2972788810,7690,7700,7700,7680,2034
20230801,145900,2957145460,7710,7710,7710,7710,239
20230801,145800,2955302770,7710,7710,7710,7710,14
20230801,145700,2955194830,7710,7720,7720,7710,1226
20230801,145600,2945742320,7720,7710,7720,7710,26
20230801,145500,2945541610,7720,7720,7720,7710,1221
20230801,145400,2936126490,7720,7710,7720,7700,101
20230801,145300,2935348750,7700,7710,7710,7700,790
20230801,145200,2929265360,7720,7700,7720,7700,1182
20230801,145100,2920163560,7700,7690,7700,7690,1047
20230801,145000,2912111100,7700,7700,7700,7690,685
20230801,144900,2906836610,7700,7710,7710,7700,440
20230801,144800,2903448410,7690,7700,7710,7690,1376
20230801,144700,2892855740,7700,7710,7710,7700,1446
20230801,144600,2881716980,7710,7710,7710,7710,242
20230801,144500,2879851160,7710,7710,7710,7710,39
20230801,144400,2879550470,7710,7710,7710,7690,3885
20230801,144300,2849649830,7710,7700,7710,7700,215
20230801,144200,2847994230,7700,7710,7720,7700,505
20230801,144100,2844096290,7710,7720,7720,7710,1148
20230801,144000,2835240210,7720,7730,7730,7710,2087
20230801,143900,2819141470,7730,7730,7730,7730,104
20230801,143800,2818337550,7740,7740,7740,7740,311
20230801,143700,2815930410,7750,7740,7750,7740,1536
20230801,143600,2804040500,7730,7730,7730,7720,1837
20230801,143500,2789857130,7740,7740,7740,7730,1459
20230801,143400,2778570590,7750,7750,7750,7750,20
20230801,143300,2778415590,7750,7750,7750,7750,150
20230801,143200,2777253090,7740,7740,7750,7740,300
20230801,143100,2774931080,7750,7730,7750,7730,602
20230801,143000,2770273590,7730,7720,7740,7720,1280
20230801,142900,2760380830,7710,7710,7710,7710,101
20230801,142800,2759602120,7710,7730,7730,7700,274
20230801,142700,2757488020,7730,7710,7730,7710,1513
20230801,142600,2745819500,7710,7710,7710,7710,0
20230801,142500,2745819500,7710,7710,7710,7700,526
20230801,142400,2741769040,7710,7700,7710,7700,164
20230801,142300,2740505600,7710,7720,7720,7710,1281
20230801,142200,2730629080,7710,7720,7720,7710,33
20230801,142100,2730374620,7720,7730,7730,7720,480
20230801,142000,2726669010,7720,7730,7730,7720,778
20230801,141900,2720662740,7730,7730,7730,7730,10
20230801,141800,2720585440,7720,7720,7720,7720,218
20230801,141700,2718902480,7730,7740,7740,7710,840
20230801,141600,2712408110,7730,7710,7730,7710,1691
20230801,141500,2699353550,7710,7720,7720,7710,578
20230801,141400,2694896840,7710,7710,7710,7710,0
20230801,141300,2694896840,7710,7710,7710,7710,8
20230801,141200,2694835160,7710,7710,7710,7710,83
20230801,141100,2694195230,7720,7720,7720,7720,1
20230801,141000,2694187510,7720,7720,7720,7720,0
20230801,140900,2694187510,7720,7720,7720,7720,10
20230801,140800,2694110310,7710,7720,7720,7710,699
20230801,140700,2688720920,7720,7730,7730,7720,283
20230801,140600,2686533340,7730,7710,7730,7710,761
20230801,140500,2680657420,7710,7710,7710,7710,3
20230801,140400,2680634290,7690,7690,7700,7690,2795
20230801,140300,2659133360,7700,7690,7720,7690,1600
20230801,140200,2646801120,7680,7700,7740,7680,6344
20230801,140100,2597950720,7700,7680,7700,7680,4192
20230801,140000,2565691440,7680,7690,7690,7670,2250
20230801,135900,2548407950,7690,7690,7690,7690,758
20230801,135800,2542578930,7690,7700,7700,7690,328
20230801,135700,2540056560,7690,7690,7690,7690,254
20230801,135600,2538103300,7690,7680,7700,7680,3712
20230801,135500,2509567740,7680,7680,7680,7680,165
20230801,135400,2508300540,7670,7710,7710,7670,133
20230801,135300,2507280390,7670,7670,7670,7660,957
20230801,135200,2499947400,7680,7680,7680,7670,986
20230801,135100,2492378140,7680,7670,7690,7670,710
20230801,135000,2486921280,7670,7670,7670,7670,3
20230801,134900,2486898270,7670,7670,7680,7670,1817
20230801,134800,2472958900,7670,7670,7670,7670,306
20230801,134700,2470611880,7670,7640,7670,7630,1361
20230801,134600,2460201460,7630,7650,7660,7620,2601
20230801,134500,2440347300,7640,7670,7670,7630,11040
20230801,134400,2355934290,7670,7680,7680,7660,2576
20230801,134300,2336188210,7680,7690,7690,7680,483
20230801,134200,2332478550,7690,7670,7690,7670,447
20230801,134100,2329045490,7670,7690,7690,7670,2446
20230801,134000,2310272510,7690,7700,7700,7690,2030
20230801,133900,2294649920,7700,7700,7710,7700,242
20230801,133800,2292786510,7700,7700,7710,7700,439
20230801,133700,2289406160,7700,7700,7700,7700,217
20230801,133600,2287735260,7700,7690,7700,7690,2632
20230801,133500,2267469320,7690,7690,7690,7680,850
20230801,133400,2260933820,7690,7680,7690,7680,662
20230801,133300,2255847620,7680,7670,7680,7670,1280
20230801,133200,2246029840,7670,7660,7680,7660,1858
20230801,133100,2231791660,7650,7660,7670,7650,3333
20230801,133000,2206265920,7660,7660,7670,7650,2547
20230801,132900,2186762320,7660,7670,7670,7660,240
20230801,132800,2184923600,7670,7680,7690,7670,1641
20230801,132700,2172330520,7680,7670,7680,7660,3274
20230801,132600,2147231530,7660,7710,7710,7660,1444
20230801,132500,2136134380,7700,7680,7700,7670,3479
20230801,132400,2109412110,7690,7710,7710,7690,18716
20230801,132300,1965274820,7730,7720,7730,7720,553
20230801,132200,1961005550,7720,7730,7730,7720,197
20230801,132100,1959484490,7740,7730,7760,7730,923
20230801,132000,1952331250,7720,7730,7730,7720,223
20230801,131900,1950609650,7720,7730,7730,7720,632
20230801,131800,1945730440,7730,7730,7730,7720,1221
20230801,131700,1936293200,7750,7750,7750,7750,2
20230801,131600,1936277700,7750,7730,7760,7730,2725
20230801,131500,1915190930,7730,7720,7730,7720,61
20230801,131400,1914719500,7720,7720,7730,7720,229
20230801,131300,1912951320,7720,7710,7720,7710,1338
20230801,131200,1902635330,7710,7700,7710,7700,880
20230801,131100,1895856590,7710,7710,7710,7710,673
20230801,131000,1890667760,7710,7710,7730,7710,837
20230801,130900,1884210750,7710,7720,7720,7710,1534
20230801,130800,1872376160,7710,7720,7720,7710,1434
20230801,130700,1861317970,7720,7730,7730,7720,2601
20230801,130600,1841237210,7730,7740,7740,7720,3891
20230801,130500,1811151870,7740,7750,7750,7740,925
20230801,130400,1803992340,7750,7740,7750,7740,287
20230801,130300,1801769040,7740,7740,7750,7740,212
20230801,130200,1800128130,7740,7750,7750,7740,1522
20230801,130100,1788332740,7750,7760,7760,7750,2554
20230801,130000,1768538920,7760,7760,7760,7750,1761
20230801,125900,1754889590,7760,7750,7760,7750,229
20230801,125800,1753114820,7750,7750,7750,7750,802
20230801,125700,1746899320,7750,7750,7760,7750,974
20230801,125600,1739350640,7750,7750,7750,7750,1963
20230801,125500,1724137390,7750,7790,7790,7750,11699
20230801,125400,1633235830,7790,7790,7790,7790,1964
20230801,125300,1617936270,7800,7790,7800,7790,625
20230801,125200,1613066270,7790,7800,7800,7790,618
20230801,125100,1608246240,7800,7800,7800,7800,1
20230801,125000,1608238440,7800,7800,7800,7800,2
20230801,124900,1608222840,7800,7800,7800,7800,4
20230801,124800,1608191640,7800,7800,7800,7800,291
20230801,124700,1605921840,7800,7800,7800,7800,7
20230801,124600,1605867240,7800,7800,7800,7800,58
20230801,124500,1605414840,7800,7800,7800,7790,1192
20230801,124400,1596124940,7800,7800,7800,7800,179
20230801,124300,1594728740,7800,7800,7810,7800,1771
20230801,124200,1580914760,7800,7800,7800,7790,620
20230801,124100,1576084260,7800,7800,7800,7800,844
20230801,124000,1569501060,7800,7800,7800,7800,200
20230801,123900,1567941060,7800,7800,7800,7800,445
20230801,123800,1564470060,7800,7800,7800,7800,4997
20230801,123700,1525493460,7800,7810,7810,7800,1013
20230801,123600,1517591930,7810,7810,7810,7810,1044
20230801,123500,1509438290,7810,7820,7820,7810,19
20230801,123400,1509289810,7820,7820,7820,7820,145
20230801,123300,1508155910,7820,7820,7820,7820,100
20230801,123200,1507373910,7820,7820,7820,7820,609
20230801,123100,1502611530,7830,7820,7830,7820,2
20230801,123000,1502595880,7830,7830,7830,7820,255
20230801,122900,1500601720,7820,7830,7830,7820,821
20230801,122800,1494174300,7830,7830,7830,7830,500
20230801,122700,1490259300,7840,7820,7840,7820,1917
20230801,122600,1475264080,7820,7810,7820,7810,151
20230801,122500,1474084370,7810,7810,7820,7810,505
20230801,122400,1470136190,7810,7810,7810,7810,75
20230801,122300,1469550440,7810,7820,7820,7810,1526
20230801,122200,1457631320,7820,7820,7820,7820,106
20230801,122100,1456802400,7820,7820,7820,7820,45
20230801,122000,1456450500,7820,7820,7820,7820,130
20230801,121900,1455433900,7810,7820,7820,7810,56
20230801,121800,1454996020,7820,7820,7820,7820,0
20230801,121700,1454996020,7820,7810,7820,7810,386
20230801,121600,1451981220,7810,7810,7810,7810,300
20230801,121500,1449638220,7810,7820,7820,7810,545
20230801,121400,1445381600,7820,7820,7820,7820,10
20230801,121300,1445303400,7820,7820,7820,7820,3
20230801,121200,1445279940,7820,7820,7820,7820,100
20230801,121100,1444497940,7810,7830,7830,7810,7218
20230801,121000,1388095860,7840,7840,7840,7840,2689
20230801,120900,1367014100,7850,7850,7850,7850,0
20230801,120800,1367014100,7850,7850,7850,7850,555
20230801,120700,1362657350,7850,7850,7850,7850,10
20230801,120600,1362578850,7850,7850,7850,7850,100
20230801,120500,1361793850,7850,7850,7850,7850,10
20230801,120400,1361715350,7850,7850,7850,7850,533
20230801,120300,1357531300,7840,7840,7840,7840,0
20230801,120200,1357531300,7840,7840,7850,7840,267
20230801,120100,1355437950,7850,7850,7850,7850,15
20230801,120000,1355320200,7850,7850,7850,7850,21
20230801,115900,1355155350,7850,7840,7850,7840,135
20230801,115800,1354095620,7850,7850,7850,7850,1
20230801,115700,1354087770,7850,7840,7850,7840,753
20230801,115600,1348184240,7840,7840,7840,7840,1
20230801,115500,1348176400,7840,7840,7840,7840,25
20230801,115400,1347980400,7840,7840,7840,7840,3
20230801,115300,1347956880,7840,7840,7840,7840,6
20230801,115200,1347909840,7840,7840,7840,7830,148
20230801,115100,1346749720,7840,7840,7840,7840,107
20230801,115000,1345910840,7840,7830,7840,7830,387
20230801,114900,1342879560,7830,7830,7830,7830,234
20230801,114800,1341047340,7840,7830,7840,7830,651
20230801,114700,1335946140,7840,7840,7840,7840,1509
20230801,114600,1324115580,7840,7840,7840,7840,100
20230801,114500,1323331580,7840,7840,7840,7840,154
20230801,114400,1322124220,7850,7850,7850,7850,57
20230801,114300,1321676770,7850,7850,7850,7850,1
20230801,114200,1321668920,7840,7850,7850,7840,401
20230801,114100,1318522520,7850,7850,7850,7850,134
20230801,114000,1317470620,7850,7860,7860,7840,779
20230801,113900,1311354670,7850,7850,7850,7850,803
20230801,113800,1305051120,7850,7850,7850,7840,397
20230801,113700,1301938500,7840,7830,7840,7830,1696
20230801,113600,1288644850,7810,7830,7830,7810,2039
20230801,113500,1272699540,7830,7830,7830,7830,1027
20230801,113400,1264658130,7830,7830,7830,7830,819
20230801,113300,1258245360,7830,7830,7830,7830,111
20230801,113200,1257376230,7830,7830,7830,7830,31
20230801,113100,1257133500,7820,7820,7820,7810,738
20230801,113000,1251365240,7820,7820,7820,7820,1391
20230801,112900,1240487620,7820,7820,7820,7820,0
20230801,112800,1240487620,7820,7820,7820,7820,151
20230801,112700,1239306800,7820,7820,7820,7820,8
20230801,112600,1239244240,7830,7810,7830,7810,3834
20230801,112500,1209290240,7810,7810,7810,7810,252
20230801,112400,1207322120,7820,7810,7820,7810,32
20230801,112300,1207072040,7820,7820,7820,7810,783
20230801,112200,1200956360,7820,7820,7820,7810,414
20230801,112100,1197720350,7830,7830,7830,7830,251
20230801,112000,1195755020,7830,7820,7840,7820,1791
20230801,111900,1181739410,7820,7820,7820,7820,76
20230801,111800,1181145090,7820,7830,7830,7820,2186
20230801,111700,1164042990,7830,7820,7830,7820,606
20230801,111600,1159302890,7820,7820,7820,7810,3553
20230801,111500,1131518460,7830,7850,7850,7820,2663
20230801,111400,1110673810,7850,7840,7850,7840,2211
20230801,111300,1093338570,7850,7860,7860,7850,506
20230801,111200,1089362270,7860,7860,7860,7860,4
20230801,111100,1089330830,7860,7860,7860,7860,107
20230801,111000,1088489810,7850,7850,7850,7850,1304
20230801,110900,1078253410,7840,7840,7850,7830,6051
20230801,110800,1030864520,7850,7850,7860,7850,1944
20230801,110700,1015601270,7850,7850,7850,7850,2
20230801,110600,1015585570,7840,7840,7850,7840,1175
20230801,110500,1006362570,7840,7840,7840,7840,1259
20230801,110400,996492010,7840,7840,7840,7830,598
20230801,110300,991805690,7840,7840,7840,7840,1289
20230801,110200,981699930,7840,7850,7850,7840,136
20230801,110100,980632520,7850,7850,7850,7850,89
20230801,110000,979933870,7850,7850,7850,7850,40
20230801,105900,979619870,7840,7840,7850,7840,106
20230801,105800,978788760,7840,7840,7840,7840,1127
20230801,105700,969953080,7840,7830,7840,7830,984
20230801,105600,962241060,7850,7850,7850,7850,10
20230801,105500,962162560,7850,7850,7850,7850,0
20230801,105400,962162560,7850,7840,7850,7840,519
20230801,105300,958091510,7840,7840,7840,7840,1
20230801,105200,958083670,7830,7850,7850,7830,211
20230801,105100,956430420,7840,7850,7850,7840,189
20230801,105000,954948620,7850,7830,7850,7830,218
20230801,104900,953239300,7840,7850,7850,7830,1001
20230801,104800,945390460,7850,7860,7860,7850,694
20230801,104700,939941510,7860,7860,7860,7860,1336
20230801,104600,929440550,7860,7860,7860,7860,1442
20230801,104500,918106430,7850,7850,7850,7850,387
20230801,104400,915068480,7850,7850,7850,7850,18
20230801,104300,914927180,7850,7850,7850,7850,644
20230801,104200,909871780,7850,7850,7860,7850,694
20230801,104100,904423750,7850,7850,7850,7850,189
20230801,104000,902940100,7850,7850,7850,7850,567
20230801,103900,898489150,7850,7850,7850,7850,0
20230801,103800,898489150,7850,7860,7860,7850,107
20230801,103700,897648410,7860,7860,7860,7860,199
20230801,103600,896084270,7860,7860,7860,7860,5
20230801,103500,896044970,7860,7860,7870,7860,1430
20230801,103400,884793760,7870,7870,7870,7870,263
20230801,103300,882723950,7870,7870,7870,7870,0
20230801,103200,882723950,7870,7880,7880,7870,785
20230801,103100,876545400,7880,7870,7880,7870,1387
20230801,103000,865617510,7870,7870,7870,7870,840
20230801,102900,859006710,7870,7870,7870,7870,190
20230801,102800,857511410,7860,7860,7870,7860,485
20230801,102700,853697530,7860,7860,7860,7850,415
20230801,102600,850436630,7860,7860,7860,7860,105
20230801,102500,849611330,7860,7860,7860,7850,151
20230801,102400,848424500,7860,7860,7870,7860,964
20230801,102300,840846430,7860,7860,7860,7860,256
20230801,102200,838834270,7860,7860,7860,7860,1090
20230801,102100,830266870,7850,7850,7860,7850,4
20230801,102000,830235450,7860,7860,7860,7860,57
20230801,101900,829787430,7860,7850,7860,7850,45
20230801,101800,829434050,7850,7840,7850,7840,92
20230801,101700,828712270,7840,7820,7840,7820,234
20230801,101600,826879520,7820,7820,7820,7820,992
20230801,101500,819122080,7820,7820,7820,7810,119
20230801,101400,818191600,7810,7820,7830,7810,1546
20230801,101300,806102370,7820,7830,7830,7820,1015
20230801,101200,798159110,7840,7840,7840,7840,106
20230801,101100,797328070,7830,7850,7850,7830,179
20230801,101000,795923770,7860,7830,7860,7820,1626
20230801,100900,783187170,7840,7840,7840,7840,179
20230801,100800,781783810,7850,7840,7850,7840,17
20230801,100700,781650410,7860,7850,7860,7850,1004
20230801,100600,773766680,7850,7840,7850,7840,944
20230801,100500,766365690,7850,7860,7860,7850,54
20230801,100400,765941630,7860,7860,7860,7850,1442
20230801,100300,754616190,7860,7850,7870,7850,571
20230801,100200,750131940,7840,7860,7860,7840,1543
20230801,100100,738017530,7860,7860,7860,7860,455
20230801,100000,734441230,7860,7860,7860,7860,17
20230801,095900,734307610,7870,7870,7870,7870,943
20230801,095800,726886200,7880,7870,7880,7870,379
20230801,095700,723899800,7880,7870,7880,7870,315
20230801,095600,721419000,7870,7880,7880,7870,256
20230801,095500,719401790,7880,7880,7880,7880,168
20230801,095400,718077950,7870,7860,7870,7860,644
20230801,095300,713015330,7850,7850,7850,7850,574
20230801,095200,708509430,7850,7840,7860,7840,363
20230801,095100,705659610,7840,7840,7840,7840,2631
20230801,095000,685032570,7850,7860,7860,7850,696
20230801,094900,679565800,7860,7860,7860,7860,167
20230801,094800,678253180,7860,7860,7860,7860,1054
20230801,094700,669968740,7870,7870,7880,7860,348
20230801,094600,667231710,7870,7870,7870,7870,741
20230801,094500,661400040,7870,7860,7870,7860,200
20230801,094400,659826940,7860,7860,7860,7850,631
20230801,094300,654867510,7860,7880,7880,7860,473
20230801,094200,651148050,7890,7880,7890,7880,2396
20230801,094100,632253010,7880,7860,7880,7860,1799
20230801,094000,618111920,7830,7860,7860,7830,11
20230801,093900,618025610,7860,7860,7860,7830,425
20230801,093800,614692610,7860,7820,7860,7820,865
20230801,093700,607926890,7850,7860,7860,7850,762
20230801,093600,601939240,7860,7830,7860,7830,293
20230801,093500,599644400,7820,7810,7820,7800,1949
20230801,093400,584428760,7810,7810,7810,7810,401
20230801,093300,581296950,7810,7820,7820,7810,1125
20230801,093200,572510680,7820,7840,7840,7820,1405
20230801,093100,561511760,7840,7840,7860,7830,461
20230801,093000,557893420,7840,7810,7860,7810,3105
20230801,092900,533581720,7820,7820,7820,7810,150
20230801,092800,532408830,7820,7800,7820,7800,1860
20230801,092700,517898650,7800,7810,7810,7800,1999
20230801,092600,502287000,7810,7810,7810,7810,1841
20230801,092500,487908790,7810,7820,7820,7810,652
20230801,092400,482816340,7820,7820,7830,7820,893
20230801,092300,475830950,7820,7820,7820,7810,3030
20230801,092200,452141990,7820,7820,7820,7820,81
20230801,092100,451508570,7820,7820,7820,7820,111
20230801,092000,450640550,7820,7820,7820,7810,1079
20230801,091900,442212080,7820,7820,7820,7820,725
20230801,091800,436542580,7820,7810,7820,7810,2807
20230801,091700,414598550,7820,7830,7830,7820,2676
20230801,091600,393660680,7830,7820,7850,7820,3100
20230801,091500,369357980,7840,7830,7840,7810,1855
20230801,091400,354846160,7830,7820,7830,7820,664
20230801,091300,349649390,7840,7860,7860,7830,2203
20230801,091200,332386170,7860,7860,7880,7860,704
20230801,091100,326850730,7920,7850,7920,7850,3281
20230801,091000,301025760,7850,7840,7850,7840,1784
20230801,090900,287035190,7860,7840,7860,7810,2127
20230801,090800,270380000,7840,7900,7900,7840,6830
20230801,090700,216600910,7910,7910,7940,7910,2389
20230801,090600,197667660,7920,7920,7920,7910,332
20230801,090500,195039540,7920,7910,7960,7910,3944
20230801,090400,163722830,7910,7900,7920,7900,803
20230801,090300,157374650,7910,7880,7920,7880,4225
20230801,090200,123974430,7880,7870,7920,7870,2411
20230801,090100,104907860,7860,7850,7910,7830,4878
20230801,090000,66480520,7830,7780,7830,7770,8536