stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190600,724777295,3480,3480,3480,3480,3557
20230801,190500,724777295,3480,3480,3480,3480,0
20230801,190400,724777295,3480,3480,3480,3480,0
20230801,190300,724777295,3480,3480,3480,3480,0
20230801,190200,724777295,3480,3480,3480,3480,0
20230801,190100,724777295,3480,3480,3480,3480,0
20230801,190000,724777295,3480,3480,3480,3480,0
20230801,185900,724777295,3480,3480,3480,3480,0
20230801,185800,724777295,3480,3480,3480,3480,0
20230801,185700,724777295,3480,3480,3480,3480,0
20230801,185600,724777295,3480,3480,3480,3480,0
20230801,185500,724777295,3480,3480,3480,3480,0
20230801,185400,724777295,3480,3480,3480,3480,0
20230801,185300,724777295,3480,3480,3480,3480,0
20230801,185200,724777295,3480,3480,3480,3480,0
20230801,185100,724777295,3480,3480,3480,3480,0
20230801,185000,724777295,3480,3480,3480,3480,0
20230801,184900,724777295,3480,3480,3480,3480,0
20230801,184800,724777295,3480,3480,3480,3480,0
20230801,184700,724777295,3480,3480,3480,3480,0
20230801,184600,724777295,3480,3480,3480,3480,0
20230801,184500,724777295,3480,3480,3480,3480,0
20230801,184400,724777295,3480,3480,3480,3480,0
20230801,184300,724777295,3480,3480,3480,3480,0
20230801,184200,724777295,3480,3480,3480,3480,0
20230801,184100,724777295,3480,3480,3480,3480,0
20230801,184000,724777295,3480,3480,3480,3480,0
20230801,183900,724777295,3480,3480,3480,3480,0
20230801,183800,724777295,3480,3480,3480,3480,0
20230801,183700,724777295,3480,3480,3480,3480,0
20230801,183600,724777295,3480,3480,3480,3480,3557
20230801,183500,724777295,3480,3480,3480,3480,0
20230801,183400,724777295,3480,3480,3480,3480,0
20230801,183300,724777295,3480,3480,3480,3480,0
20230801,183200,724777295,3480,3480,3480,3480,0
20230801,183100,724777295,3480,3480,3480,3480,0
20230801,183000,724777295,3480,3480,3480,3480,0
20230801,182900,724777295,3480,3480,3480,3480,0
20230801,182800,724777295,3480,3480,3480,3480,0
20230801,182700,724777295,3480,3480,3480,3480,0
20230801,182600,724777295,3480,3480,3480,3480,0
20230801,182500,724777295,3480,3480,3480,3480,0
20230801,182400,724777295,3480,3480,3480,3480,0
20230801,182300,724777295,3480,3480,3480,3480,0
20230801,182200,724777295,3480,3480,3480,3480,0
20230801,182100,724777295,3480,3480,3480,3480,0
20230801,182000,724777295,3480,3480,3480,3480,0
20230801,181900,724777295,3480,3480,3480,3480,0
20230801,181800,724777295,3480,3480,3480,3480,0
20230801,181700,724777295,3480,3480,3480,3480,0
20230801,181600,724777295,3480,3480,3480,3480,0
20230801,181500,724777295,3480,3480,3480,3480,0
20230801,181400,724777295,3480,3480,3480,3480,0
20230801,181300,724777295,3480,3480,3480,3480,0
20230801,181200,724777295,3480,3480,3480,3480,0
20230801,181100,724777295,3480,3480,3480,3480,0
20230801,181000,724777295,3480,3480,3480,3480,0
20230801,180900,724777295,3480,3480,3480,3480,0
20230801,180800,724777295,3480,3480,3480,3480,0
20230801,180700,724777295,3480,3480,3480,3480,0
20230801,180600,724777295,3480,3480,3480,3480,3557
20230801,180500,724777295,3480,3480,3480,3480,0
20230801,180400,724777295,3480,3480,3480,3480,0
20230801,180300,724777295,3480,3480,3480,3480,0
20230801,180200,724777295,3480,3480,3480,3480,0
20230801,180100,724777295,3480,3480,3480,3480,0
20230801,180000,724777295,3480,3480,3480,3480,0
20230801,175900,724777295,3480,3480,3480,3480,0
20230801,175800,724777295,3480,3480,3480,3480,0
20230801,175700,724777295,3480,3480,3480,3480,0
20230801,175600,724777295,3480,3480,3480,3480,0
20230801,175500,724777295,3480,3480,3480,3480,0
20230801,175400,724777295,3480,3480,3480,3480,0
20230801,175300,724777295,3480,3480,3480,3480,0
20230801,175200,724777295,3480,3480,3480,3480,0
20230801,175100,724777295,3480,3480,3480,3480,0
20230801,175000,724777295,3480,3480,3480,3480,0
20230801,174900,724777295,3480,3480,3480,3480,0
20230801,174800,724777295,3480,3480,3480,3480,0
20230801,174700,724777295,3480,3480,3480,3480,0
20230801,174600,724777295,3480,3480,3480,3480,0
20230801,174500,724777295,3480,3480,3480,3480,0
20230801,174400,724777295,3480,3480,3480,3480,0
20230801,174300,724777295,3480,3480,3480,3480,0
20230801,174200,724777295,3480,3480,3480,3480,0
20230801,174100,724777295,3480,3480,3480,3480,0
20230801,174000,724777295,3480,3480,3480,3480,0
20230801,173900,724777295,3480,3480,3480,3480,0
20230801,173800,724777295,3480,3480,3480,3480,0
20230801,173700,724777295,3480,3480,3480,3480,0
20230801,173600,724777295,3480,3480,3480,3480,3557
20230801,173500,724777295,3480,3480,3480,3480,0
20230801,173400,724777295,3480,3480,3480,3480,0
20230801,173300,724777295,3480,3480,3480,3480,0
20230801,173200,724777295,3480,3480,3480,3480,0
20230801,173100,724777295,3480,3480,3480,3480,0
20230801,173000,724777295,3480,3480,3480,3480,0
20230801,172900,724777295,3480,3480,3480,3480,0
20230801,172800,724777295,3480,3480,3480,3480,0
20230801,172700,724777295,3480,3480,3480,3480,0
20230801,172600,724777295,3480,3480,3480,3480,0
20230801,172500,724777295,3480,3480,3480,3480,0
20230801,172400,724777295,3480,3480,3480,3480,0
20230801,172300,724777295,3480,3480,3480,3480,0
20230801,172200,724777295,3480,3480,3480,3480,0
20230801,172100,724777295,3480,3480,3480,3480,0
20230801,172000,724777295,3480,3480,3480,3480,0
20230801,171900,724777295,3480,3480,3480,3480,0
20230801,171800,724777295,3480,3480,3480,3480,0
20230801,171700,724777295,3480,3480,3480,3480,0
20230801,171600,724777295,3480,3480,3480,3480,0
20230801,171500,724777295,3480,3480,3480,3480,0
20230801,171400,724777295,3480,3480,3480,3480,0
20230801,171300,724777295,3480,3480,3480,3480,0
20230801,171200,724777295,3480,3480,3480,3480,0
20230801,171100,724777295,3480,3480,3480,3480,0
20230801,171000,724777295,3480,3480,3480,3480,0
20230801,170900,724777295,3480,3480,3480,3480,0
20230801,170800,724777295,3480,3480,3480,3480,0
20230801,170700,724777295,3480,3480,3480,3480,0
20230801,170600,724777295,3480,3480,3480,3480,3557
20230801,170500,724777295,3480,3480,3480,3480,0
20230801,170400,724777295,3480,3480,3480,3480,0
20230801,170300,724777295,3480,3480,3480,3480,0
20230801,170200,724777295,3480,3480,3480,3480,0
20230801,170100,724777295,3480,3480,3480,3480,0
20230801,170000,724777295,3480,3480,3480,3480,0
20230801,165900,724777295,3480,3480,3480,3480,0
20230801,165800,724777295,3480,3480,3480,3480,0
20230801,165700,724777295,3480,3480,3480,3480,0
20230801,165600,724777295,3480,3480,3480,3480,0
20230801,165500,724777295,3480,3480,3480,3480,0
20230801,165400,724777295,3480,3480,3480,3480,0
20230801,165300,724777295,3480,3480,3480,3480,0
20230801,165200,724777295,3480,3480,3480,3480,0
20230801,165100,724777295,3480,3480,3480,3480,0
20230801,165000,724777295,3480,3480,3480,3480,0
20230801,164900,724777295,3480,3480,3480,3480,0
20230801,164800,724777295,3480,3480,3480,3480,0
20230801,164700,724777295,3480,3480,3480,3480,0
20230801,164600,724777295,3480,3480,3480,3480,0
20230801,164500,724777295,3480,3480,3480,3480,0
20230801,164400,724777295,3480,3480,3480,3480,0
20230801,164300,724777295,3480,3480,3480,3480,0
20230801,164200,724777295,3480,3480,3480,3480,0
20230801,164100,724777295,3480,3480,3480,3480,0
20230801,164000,724777295,3480,3480,3480,3480,0
20230801,163900,724777295,3480,3480,3480,3480,0
20230801,163800,724777295,3480,3480,3480,3480,0
20230801,163700,724777295,3480,3480,3480,3480,0
20230801,163600,724777295,3480,3480,3480,3480,3557
20230801,163500,724777295,3480,3480,3480,3480,0
20230801,163400,724777295,3480,3480,3480,3480,0
20230801,163300,724777295,3480,3480,3480,3480,0
20230801,163200,724777295,3480,3480,3480,3480,0
20230801,163100,724777295,3480,3480,3480,3480,0
20230801,163000,724777295,3480,3480,3480,3480,0
20230801,162900,724777295,3480,3480,3480,3480,0
20230801,162800,724777295,3480,3480,3480,3480,0
20230801,162700,724777295,3480,3480,3480,3480,0
20230801,162600,724777295,3480,3480,3480,3480,0
20230801,162500,724777295,3480,3480,3480,3480,0
20230801,162400,724777295,3480,3480,3480,3480,0
20230801,162300,724777295,3480,3480,3480,3480,0
20230801,162200,724777295,3480,3480,3480,3480,0
20230801,162100,724777295,3480,3480,3480,3480,0
20230801,162000,724777295,3480,3480,3480,3480,0
20230801,161900,724777295,3480,3480,3480,3480,0
20230801,161800,724777295,3480,3480,3480,3480,0
20230801,161700,724777295,3480,3480,3480,3480,0
20230801,161600,724777295,3480,3480,3480,3480,0
20230801,161500,724777295,3480,3480,3480,3480,0
20230801,161400,724777295,3480,3480,3480,3480,0
20230801,161300,724777295,3480,3480,3480,3480,0
20230801,161200,724777295,3480,3480,3480,3480,0
20230801,161100,724777295,3480,3480,3480,3480,0
20230801,161000,724777295,3480,3480,3480,3480,0
20230801,160900,724777295,3480,3480,3480,3480,0
20230801,160800,724777295,3480,3480,3480,3480,0
20230801,160700,724777295,3480,3480,3480,3480,0
20230801,160600,724777295,3480,3480,3480,3480,3557
20230801,160500,724777295,3480,3480,3480,3480,0
20230801,160400,724777295,3480,3480,3480,3480,0
20230801,160300,724777295,3480,3480,3480,3480,0
20230801,160200,724777295,3480,3480,3480,3480,0
20230801,160100,724777295,3480,3480,3480,3480,0
20230801,160000,724777295,3480,3480,3480,3480,0
20230801,155900,724777295,3480,3480,3480,3480,0
20230801,155800,724777295,3480,3480,3480,3480,0
20230801,155700,724777295,3480,3480,3480,3480,0
20230801,155600,724777295,3480,3480,3480,3480,0
20230801,155500,724777295,3480,3480,3480,3480,0
20230801,155400,724777295,3480,3480,3480,3480,0
20230801,155300,724777295,3480,3480,3480,3480,0
20230801,155200,724777295,3480,3480,3480,3480,0
20230801,155100,724777295,3480,3480,3480,3480,0
20230801,155000,724777295,3480,3480,3480,3480,0
20230801,154900,724777295,3480,3480,3480,3480,0
20230801,154800,724777295,3480,3480,3480,3480,0
20230801,154700,724777295,3480,3480,3480,3480,0
20230801,154600,724777295,3480,3480,3480,3480,0
20230801,154500,724777295,3480,3480,3480,3480,0
20230801,154400,724777295,3480,3480,3480,3480,0
20230801,154300,724777295,3480,3480,3480,3480,0
20230801,154200,724777295,3480,3480,3480,3480,0
20230801,154100,724777295,3480,3480,3480,3480,0
20230801,154000,724777295,3480,3480,3480,3480,0
20230801,153900,724777295,3480,3480,3480,3480,0
20230801,153800,724777295,3480,3480,3480,3480,0
20230801,153700,724777295,3480,3480,3480,3480,0
20230801,153600,724777295,3480,3480,3480,3480,3557
20230801,153500,724777295,3480,3480,3480,3480,0
20230801,153400,724777295,3480,3480,3480,3480,0
20230801,153300,724777295,3480,3480,3480,3480,0
20230801,153200,724777295,3480,3480,3480,3480,0
20230801,153100,724777295,3480,3480,3480,3480,0
20230801,153000,724777295,3480,3480,3480,3480,3557
20230801,152900,712398935,3480,3480,3480,3480,0
20230801,152800,712398935,3480,3480,3480,3480,0
20230801,152700,712398935,3480,3480,3480,3480,0
20230801,152600,712398935,3480,3480,3480,3480,0
20230801,152500,712398935,3480,3480,3480,3480,0
20230801,152400,712398935,3480,3480,3480,3480,0
20230801,152300,712398935,3480,3480,3480,3480,0
20230801,152200,712398935,3480,3480,3480,3480,0
20230801,152100,712398935,3480,3480,3480,3480,0
20230801,152000,712398935,3480,3480,3480,3480,0
20230801,151900,712398935,3480,3480,3480,3475,986
20230801,151800,708967905,3480,3480,3480,3480,361
20230801,151700,707711625,3480,3480,3480,3480,945
20230801,151600,704423025,3480,3480,3480,3470,1564
20230801,151500,698993335,3480,3480,3480,3480,0
20230801,151400,698993335,3480,3480,3480,3480,2
20230801,151300,698986375,3480,3480,3480,3480,2
20230801,151200,698979415,3480,3475,3480,3470,2878
20230801,151100,688980680,3475,3480,3480,3475,1139
20230801,151000,685022645,3480,3480,3480,3480,0
20230801,150900,685022645,3480,3480,3480,3480,0
20230801,150800,685022645,3480,3480,3480,3480,0
20230801,150700,685022645,3480,3475,3480,3475,181
20230801,150600,684393265,3475,3475,3475,3475,452
20230801,150500,682822565,3475,3475,3475,3475,505
20230801,150400,681067690,3475,3475,3475,3475,0
20230801,150300,681067690,3475,3475,3475,3475,4
20230801,150200,681053790,3475,3475,3475,3475,0
20230801,150100,681053790,3475,3475,3475,3475,846
20230801,150000,678113940,3475,3470,3475,3470,3724
20230801,145900,665191540,3470,3470,3470,3470,3079
20230801,145800,654507410,3465,3470,3470,3465,31
20230801,145700,654399960,3470,3470,3470,3470,0
20230801,145600,654399960,3470,3470,3470,3470,0
20230801,145500,654399960,3470,3470,3470,3470,0
20230801,145400,654399960,3470,3470,3470,3470,348
20230801,145300,653192400,3470,3470,3470,3470,0
20230801,145200,653192400,3470,3470,3470,3470,54
20230801,145100,653005020,3465,3465,3465,3465,17
20230801,145000,652946115,3470,3470,3470,3470,0
20230801,144900,652946115,3470,3470,3470,3470,121
20230801,144800,652526245,3470,3465,3470,3465,97
20230801,144700,652190090,3470,3470,3470,3470,1975
20230801,144600,645336840,3470,3470,3470,3470,0
20230801,144500,645336840,3470,3470,3470,3470,95
20230801,144400,645007190,3470,3470,3470,3470,0
20230801,144300,645007190,3470,3470,3470,3470,28
20230801,144200,644910030,3470,3470,3470,3470,13
20230801,144100,644864920,3475,3475,3475,3475,4
20230801,144000,644851020,3475,3475,3475,3475,2
20230801,143900,644844070,3475,3475,3475,3475,0
20230801,143800,644844070,3475,3475,3475,3470,1672
20230801,143700,639034505,3470,3470,3470,3470,612
20230801,143600,636910865,3470,3470,3470,3470,451
20230801,143500,635345895,3470,3470,3470,3470,93
20230801,143400,635023185,3470,3470,3470,3470,219
20230801,143300,634263255,3470,3470,3470,3470,169
20230801,143200,633676825,3470,3470,3470,3470,169
20230801,143100,633090395,3470,3470,3470,3470,1
20230801,143000,633086925,3470,3470,3470,3470,0
20230801,142900,633086925,3470,3470,3470,3470,138
20230801,142800,632608065,3465,3475,3475,3465,216
20230801,142700,631858260,3475,3475,3475,3475,1454
20230801,142600,626805610,3470,3470,3470,3470,1761
20230801,142500,620694940,3465,3465,3465,3465,0
20230801,142400,620694940,3465,3465,3465,3465,0
20230801,142300,620694940,3465,3465,3465,3465,149
20230801,142200,620178655,3465,3465,3465,3465,169
20230801,142100,619593070,3470,3470,3470,3470,211
20230801,142000,618860900,3470,3470,3470,3470,1044
20230801,141900,615238220,3470,3465,3470,3465,25
20230801,141800,615151575,3470,3470,3470,3470,0
20230801,141700,615151575,3470,3470,3470,3470,1
20230801,141600,615148105,3465,3465,3465,3465,1
20230801,141500,615144640,3470,3470,3470,3470,200
20230801,141400,614450640,3470,3460,3470,3460,1382
20230801,141300,609664775,3460,3460,3460,3460,0
20230801,141200,609664775,3460,3460,3460,3460,29
20230801,141100,609564435,3465,3465,3465,3465,36
20230801,141000,609439695,3460,3460,3460,3460,0
20230801,140900,609439695,3460,3460,3460,3460,531
20230801,140800,607602435,3455,3455,3460,3455,732
20230801,140700,605073300,3455,3455,3455,3455,122
20230801,140600,604651790,3460,3460,3460,3455,506
20230801,140500,602901740,3460,3460,3460,3460,935
20230801,140400,599666640,3455,3455,3455,3455,169
20230801,140300,599082745,3455,3455,3455,3455,256
20230801,140200,598198265,3455,3455,3455,3455,0
20230801,140100,598198265,3455,3455,3455,3455,549
20230801,140000,596301470,3455,3455,3455,3455,0
20230801,135900,596301470,3455,3455,3455,3455,2081
20230801,135800,589111615,3455,3455,3455,3455,87
20230801,135700,588811030,3460,3460,3460,3460,0
20230801,135600,588811030,3460,3460,3460,3460,0
20230801,135500,588811030,3460,3455,3460,3455,204
20230801,135400,588106185,3455,3455,3455,3455,105
20230801,135300,587743410,3455,3455,3455,3455,0
20230801,135200,587743410,3455,3460,3460,3455,2673
20230801,135100,578497960,3465,3465,3470,3465,88
20230801,135000,578193035,3465,3470,3470,3465,230
20230801,134900,577395650,3465,3465,3465,3465,0
20230801,134800,577395650,3465,3465,3465,3465,1088
20230801,134700,573625730,3465,3465,3465,3465,3091
20230801,134600,562915415,3465,3465,3465,3465,106
20230801,134500,562548125,3470,3470,3470,3470,0
20230801,134400,562548125,3470,3465,3470,3465,96
20230801,134300,562215440,3470,3470,3470,3470,0
20230801,134200,562215440,3470,3470,3470,3470,0
20230801,134100,562215440,3470,3470,3470,3470,11
20230801,134000,562177270,3475,3470,3475,3470,947
20230801,133900,558891165,3475,3475,3475,3475,0
20230801,133800,558891165,3475,3470,3475,3470,1654
20230801,133700,553149630,3465,3465,3465,3465,0
20230801,133600,553149630,3465,3465,3465,3465,4
20230801,133500,553135770,3465,3465,3465,3465,0
20230801,133400,553135770,3465,3465,3465,3465,0
20230801,133300,553135770,3465,3465,3465,3465,0
20230801,133200,553135770,3465,3465,3465,3465,1996
20230801,133100,546219630,3465,3465,3465,3465,145
20230801,133000,545717205,3465,3465,3465,3465,0
20230801,132900,545717205,3465,3465,3465,3465,637
20230801,132800,543510000,3465,3470,3470,3465,88
20230801,132700,543205060,3470,3470,3470,3470,0
20230801,132600,543205060,3470,3475,3475,3470,519
20230801,132500,541404125,3470,3470,3470,3470,0
20230801,132400,541404125,3470,3475,3475,3465,960
20230801,132300,538071185,3480,3475,3480,3475,86
20230801,132200,537772325,3480,3475,3480,3475,483
20230801,132100,536093890,3475,3475,3475,3475,611
20230801,132000,533970665,3475,3475,3475,3465,643
20230801,131900,531739960,3470,3470,3470,3470,1020
20230801,131800,528200560,3470,3470,3470,3470,15
20230801,131700,528148510,3470,3470,3470,3470,0
20230801,131600,528148510,3470,3470,3470,3470,1
20230801,131500,528145040,3470,3470,3470,3470,0
20230801,131400,528145040,3470,3470,3470,3470,0
20230801,131300,528145040,3470,3470,3470,3470,0
20230801,131200,528145040,3470,3470,3470,3470,0
20230801,131100,528145040,3470,3470,3470,3470,6
20230801,131000,528124220,3470,3470,3470,3465,602
20230801,130900,526035660,3465,3465,3465,3465,1166
20230801,130800,521995470,3460,3460,3460,3460,52
20230801,130700,521815550,3465,3465,3465,3465,15
20230801,130600,521763575,3460,3470,3470,3460,963
20230801,130500,518427620,3465,3470,3470,3465,259
20230801,130400,517529360,3470,3470,3470,3470,20
20230801,130300,517459960,3470,3465,3470,3465,174
20230801,130200,516856450,3470,3475,3475,3465,110
20230801,130100,516474845,3465,3470,3475,3465,1422
20230801,130000,511538910,3470,3470,3470,3470,1
20230801,125900,511535440,3465,3465,3465,3465,164
20230801,125800,510967180,3465,3465,3465,3465,473
20230801,125700,509328235,3465,3465,3465,3465,219
20230801,125600,508569400,3465,3465,3465,3465,570
20230801,125500,506594350,3470,3470,3470,3470,1
20230801,125400,506590880,3470,3470,3470,3470,2
20230801,125300,506583940,3470,3470,3470,3470,10
20230801,125200,506549240,3470,3470,3470,3470,100
20230801,125100,506202240,3465,3465,3465,3465,90
20230801,125000,505890390,3465,3465,3465,3465,0
20230801,124900,505890390,3465,3465,3465,3465,0
20230801,124800,505890390,3465,3465,3465,3465,8
20230801,124700,505862670,3470,3470,3470,3470,0
20230801,124600,505862670,3470,3470,3470,3470,0
20230801,124500,505862670,3470,3470,3470,3470,186
20230801,124400,505217250,3465,3460,3465,3460,881
20230801,124300,502164725,3460,3470,3470,3460,609
20230801,124200,500052435,3470,3470,3470,3470,10
20230801,124100,500017735,3470,3470,3470,3470,1
20230801,124000,500014265,3470,3470,3470,3470,0
20230801,123900,500014265,3470,3470,3470,3470,0
20230801,123800,500014265,3470,3470,3470,3470,0
20230801,123700,500014265,3470,3470,3470,3470,0
20230801,123600,500014265,3470,3470,3470,3470,0
20230801,123500,500014265,3470,3465,3470,3465,383
20230801,123400,498687070,3460,3465,3465,3460,36
20230801,123300,498562430,3465,3465,3465,3465,285
20230801,123200,497574905,3465,3465,3465,3465,0
20230801,123100,497574905,3465,3465,3470,3465,583
20230801,123000,495552420,3465,3470,3470,3465,199
20230801,122900,494862850,3475,3475,3475,3475,180
20230801,122800,494237350,3475,3475,3475,3475,590
20230801,122700,492187100,3475,3465,3475,3465,3733
20230801,122600,479225160,3465,3465,3465,3465,300
20230801,122500,478185660,3465,3465,3465,3460,1363
20230801,122400,473463010,3460,3460,3460,3460,14
20230801,122300,473414570,3460,3460,3460,3460,0
20230801,122200,473414570,3460,3460,3460,3460,2491
20230801,122100,464795710,3465,3465,3465,3465,0
20230801,122000,464795710,3465,3465,3465,3465,579
20230801,121900,462789475,3465,3465,3465,3465,10
20230801,121800,462754825,3465,3465,3465,3465,0
20230801,121700,462754825,3465,3465,3465,3465,0
20230801,121600,462754825,3465,3465,3465,3465,0
20230801,121500,462754825,3465,3465,3465,3465,0
20230801,121400,462754825,3465,3465,3465,3465,163
20230801,121300,462190030,3465,3465,3465,3465,0
20230801,121200,462190030,3465,3465,3465,3465,1
20230801,121100,462186565,3465,3460,3465,3460,151
20230801,121000,461664065,3460,3460,3460,3460,966
20230801,120900,458321705,3460,3460,3460,3460,530
20230801,120800,456487905,3460,3460,3460,3460,500
20230801,120700,454757905,3455,3455,3455,3455,984
20230801,120600,451358185,3455,3455,3455,3455,0
20230801,120500,451358185,3455,3455,3455,3450,1060
20230801,120400,447696790,3455,3455,3455,3455,0
20230801,120300,447696790,3455,3455,3455,3455,0
20230801,120200,447696790,3455,3455,3455,3455,2
20230801,120100,447689880,3455,3455,3455,3455,0
20230801,120000,447689880,3455,3455,3455,3455,1144
20230801,115900,443737360,3455,3455,3455,3455,0
20230801,115800,443737360,3455,3455,3455,3455,0
20230801,115700,443737360,3455,3455,3455,3455,0
20230801,115600,443737360,3455,3450,3455,3450,60
20230801,115500,443530310,3450,3450,3450,3450,122
20230801,115400,443109410,3450,3445,3450,3445,315
20230801,115300,442023375,3445,3445,3445,3445,345
20230801,115200,440834850,3445,3445,3445,3445,112
20230801,115100,440449010,3445,3440,3445,3440,165
20230801,115000,439881395,3440,3445,3445,3435,3099
20230801,114900,429234300,3440,3440,3440,3440,81
20230801,114800,428955660,3440,3440,3440,3440,519
20230801,114700,427170300,3440,3440,3440,3440,200
20230801,114600,426482300,3440,3445,3445,3440,358
20230801,114500,425250355,3440,3440,3440,3440,3694
20230801,114400,412542995,3440,3440,3440,3440,272
20230801,114300,411607315,3440,3455,3455,3435,3327
20230801,114200,400147950,3455,3460,3460,3455,215
20230801,114100,399405100,3460,3460,3460,3460,2
20230801,114000,399398180,3460,3460,3460,3460,724
20230801,113900,396893140,3460,3460,3460,3460,558
20230801,113800,394962460,3455,3455,3455,3455,996
20230801,113700,391521280,3450,3450,3450,3450,311
20230801,113600,390448330,3450,3450,3450,3450,0
20230801,113500,390448330,3450,3450,3450,3450,196
20230801,113400,389772130,3445,3445,3445,3445,869
20230801,113300,386778425,3445,3440,3445,3440,12
20230801,113200,386737140,3440,3440,3440,3440,6
20230801,113100,386716500,3440,3440,3440,3440,328
20230801,113000,385588180,3440,3440,3440,3440,70
20230801,112900,385347380,3440,3440,3440,3440,542
20230801,112800,383482900,3440,3440,3440,3440,0
20230801,112700,383482900,3440,3435,3440,3435,858
20230801,112600,380534920,3435,3440,3440,3435,1027
20230801,112500,377007130,3435,3435,3435,3435,1420
20230801,112400,372129430,3435,3440,3440,3435,2745
20230801,112300,362691630,3440,3440,3440,3440,260
20230801,112200,361797230,3440,3440,3440,3440,2994
20230801,112100,351497870,3440,3445,3445,3440,626
20230801,112000,349343300,3445,3445,3445,3445,170
20230801,111900,348757650,3445,3445,3445,3445,3
20230801,111800,348747315,3445,3450,3450,3445,2818
20230801,111700,339039300,3445,3455,3455,3445,32
20230801,111600,338929030,3455,3455,3455,3455,1
20230801,111500,338925575,3450,3455,3455,3450,272
20230801,111400,337986675,3455,3450,3455,3450,1003
20230801,111300,334526320,3450,3445,3450,3445,43
20230801,111200,334378175,3445,3450,3450,3445,190
20230801,111100,333722780,3450,3450,3450,3450,10
20230801,111000,333688280,3450,3445,3450,3445,615
20230801,110900,331568740,3445,3450,3450,3445,6068
20230801,110800,310645260,3455,3450,3455,3450,314
20230801,110700,309561080,3455,3455,3455,3450,513
20230801,110600,307789505,3460,3460,3460,3460,280
20230801,110500,306820705,3460,3460,3460,3460,0
20230801,110400,306820705,3460,3455,3460,3455,305
20230801,110300,305765510,3460,3460,3460,3460,0
20230801,110200,305765510,3460,3460,3460,3460,77
20230801,110100,305499090,3460,3460,3460,3460,1
20230801,110000,305495630,3460,3455,3460,3455,205
20230801,105900,304786350,3455,3455,3455,3455,843
20230801,105800,301873785,3455,3455,3455,3455,200
20230801,105700,301182785,3450,3450,3450,3450,681
20230801,105600,298833335,3450,3455,3455,3450,506
20230801,105500,297087605,3455,3450,3455,3450,2103
20230801,105400,289821745,3455,3455,3455,3455,0
20230801,105300,289821745,3455,3450,3455,3450,802
20230801,105200,287053335,3455,3455,3455,3455,0
20230801,105100,287053335,3455,3450,3455,3450,1064
20230801,105000,283382525,3450,3455,3455,3450,44
20230801,104900,283230680,3450,3455,3455,3450,151
20230801,104800,282709025,3455,3460,3460,3455,840
20230801,104700,279806325,3460,3460,3460,3460,300
20230801,104600,278768325,3460,3460,3460,3460,0
20230801,104500,278768325,3460,3465,3465,3460,1500
20230801,104400,273577575,3465,3465,3465,3465,98
20230801,104300,273238005,3465,3465,3465,3465,2229
20230801,104200,265514520,3465,3465,3465,3465,0
20230801,104100,265514520,3465,3465,3465,3465,211
20230801,104000,264783405,3465,3465,3465,3465,0
20230801,103900,264783405,3465,3465,3465,3465,2
20230801,103800,264776475,3465,3465,3465,3465,4
20230801,103700,264762615,3460,3460,3460,3460,0
20230801,103600,264762615,3460,3460,3460,3460,0
20230801,103500,264762615,3460,3460,3460,3460,1
20230801,103400,264759155,3465,3465,3465,3465,215
20230801,103300,264014180,3465,3465,3465,3465,3
20230801,103200,264003785,3465,3470,3470,3460,701
20230801,103100,261573255,3475,3475,3475,3475,225
20230801,103000,260791380,3470,3470,3470,3470,62
20230801,102900,260576240,3470,3470,3470,3470,147
20230801,102800,260066150,3475,3475,3475,3475,0
20230801,102700,260066150,3475,3475,3475,3475,10
20230801,102600,260031400,3470,3470,3470,3470,90
20230801,102500,259719100,3470,3470,3470,3470,500
20230801,102400,257984100,3475,3475,3475,3475,0
20230801,102300,257984100,3475,3475,3475,3475,0
20230801,102200,257984100,3475,3470,3475,3470,128
20230801,102100,257539305,3470,3470,3470,3470,159
20230801,102000,256987575,3470,3475,3475,3470,184
20230801,101900,256349040,3465,3460,3465,3460,519
20230801,101800,254552315,3455,3455,3455,3455,0
20230801,101700,254552315,3455,3460,3460,3455,2870
20230801,101600,244634845,3465,3465,3465,3465,0
20230801,101500,244634845,3465,3460,3465,3460,334
20230801,101400,243477580,3460,3460,3465,3460,2418
20230801,101300,235111245,3460,3455,3460,3455,2023
20230801,101200,228121705,3460,3460,3460,3460,0
20230801,101100,228121705,3460,3460,3460,3460,87
20230801,101000,227820685,3460,3460,3460,3460,345
20230801,100900,226626985,3460,3460,3460,3460,0
20230801,100800,226626985,3460,3460,3460,3460,0
20230801,100700,226626985,3460,3460,3465,3460,66
20230801,100600,226398620,3460,3460,3460,3460,211
20230801,100500,225668560,3465,3460,3465,3460,28
20230801,100400,225571675,3460,3460,3460,3460,17
20230801,100300,225512855,3465,3460,3465,3460,257
20230801,100200,224623620,3460,3460,3460,3460,0
20230801,100100,224623620,3460,3460,3460,3460,167
20230801,100000,224045800,3460,3470,3470,3460,241
20230801,095900,223211800,3470,3470,3470,3470,268
20230801,095800,222281840,3480,3480,3480,3480,0
20230801,095700,222281840,3480,3475,3480,3475,1992
20230801,095600,215358950,3465,3465,3480,3465,4279
20230801,095500,200490480,3470,3465,3470,3465,871
20230801,095400,197470610,3465,3465,3465,3465,1712
20230801,095300,191538530,3465,3460,3470,3460,542
20230801,095200,189659700,3455,3455,3455,3450,1754
20230801,095100,183602135,3455,3460,3460,3455,4400
20230801,095000,168398135,3460,3460,3460,3460,250
20230801,094900,167533135,3460,3460,3460,3455,1024
20230801,094800,163994480,3460,3460,3460,3460,332
20230801,094700,162845760,3460,3460,3460,3460,2211
20230801,094600,155195700,3460,3465,3465,3460,1518
20230801,094500,149941830,3465,3470,3470,3465,161
20230801,094400,149383910,3465,3470,3470,3465,2464
20230801,094300,140845650,3470,3470,3470,3470,0
20230801,094200,140845650,3470,3470,3470,3465,598
20230801,094100,138771090,3470,3470,3470,3470,5
20230801,094000,138753740,3470,3470,3475,3470,551
20230801,093900,136841765,3475,3475,3475,3470,5215
20230801,093800,118745160,3475,3475,3475,3475,128
20230801,093700,118300360,3475,3475,3475,3475,30
20230801,093600,118196110,3475,3475,3475,3475,6
20230801,093500,118175260,3475,3470,3475,3470,1317
20230801,093400,113601185,3475,3475,3475,3475,701
20230801,093300,111165210,3475,3475,3475,3475,14
20230801,093200,111116560,3475,3475,3475,3475,10
20230801,093100,111081810,3475,3475,3475,3475,1870
20230801,093000,104583560,3480,3475,3480,3475,235
20230801,092900,103766930,3475,3475,3475,3475,779
20230801,092800,101059905,3475,3475,3475,3470,1707
20230801,092700,95130580,3475,3475,3475,3475,1989
20230801,092600,88218805,3480,3485,3485,3480,924
20230801,092500,85001300,3485,3485,3485,3485,68
20230801,092400,84764320,3485,3485,3485,3485,391
20230801,092300,83401685,3480,3490,3490,3480,728
20230801,092200,80866820,3500,3480,3500,3480,696
20230801,092100,78433190,3485,3485,3485,3480,1645
20230801,092000,72707865,3485,3490,3490,3485,1827
20230801,091900,66337655,3485,3490,3490,3485,414
20230801,091800,64892900,3490,3495,3495,3490,15
20230801,091700,64840495,3495,3495,3495,3495,0
20230801,091600,64840495,3495,3495,3495,3495,1
20230801,091500,64837000,3495,3485,3495,3485,1187
20230801,091400,60696785,3490,3495,3495,3490,693
20230801,091300,58276740,3500,3500,3500,3500,0
20230801,091200,58276740,3500,3500,3500,3500,255
20230801,091100,57384240,3500,3485,3500,3485,2278
20230801,091000,49412515,3485,3490,3495,3480,1419
20230801,090900,44461740,3490,3505,3505,3490,2543
20230801,090800,35560705,3505,3500,3520,3500,912
20230801,090700,32361265,3500,3505,3515,3495,2117
20230801,090600,24935665,3500,3490,3500,3490,803
20230801,090500,22126005,3495,3485,3495,3485,473
20230801,090400,20476600,3485,3485,3485,3485,335
20230801,090300,19309125,3485,3480,3485,3480,1350
20230801,090200,14611080,3475,3475,3475,3475,230
20230801,090100,13811830,3475,3480,3480,3475,568
20230801,090000,11836515,3480,3485,3490,3480,3396