stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192000,69940941630,7740,7740,7740,7740,21195
20230801,191900,69940941630,7740,7740,7740,7740,0
20230801,191800,69940941630,7740,7740,7740,7740,0
20230801,191700,69940941630,7740,7740,7740,7740,0
20230801,191600,69940941630,7740,7740,7740,7740,0
20230801,191500,69940941630,7740,7740,7740,7740,0
20230801,191400,69940941630,7740,7740,7740,7740,0
20230801,191300,69940941630,7740,7740,7740,7740,0
20230801,191200,69940941630,7740,7740,7740,7740,0
20230801,191100,69940941630,7740,7740,7740,7740,0
20230801,191000,69940941630,7740,7740,7740,7740,0
20230801,190900,69940941630,7740,7740,7740,7740,0
20230801,190800,69940941630,7740,7740,7740,7740,0
20230801,190700,69940941630,7740,7740,7740,7740,0
20230801,190600,69940941630,7740,7740,7740,7740,0
20230801,190500,69940941630,7740,7740,7740,7740,0
20230801,190400,69940941630,7740,7740,7740,7740,0
20230801,190300,69940941630,7740,7740,7740,7740,0
20230801,190200,69940941630,7740,7740,7740,7740,0
20230801,190100,69940941630,7740,7740,7740,7740,0
20230801,190000,69940941630,7740,7740,7740,7740,0
20230801,185900,69940941630,7740,7740,7740,7740,0
20230801,185800,69940941630,7740,7740,7740,7740,0
20230801,185700,69940941630,7740,7740,7740,7740,0
20230801,185600,69940941630,7740,7740,7740,7740,0
20230801,185500,69940941630,7740,7740,7740,7740,0
20230801,185400,69940941630,7740,7740,7740,7740,0
20230801,185300,69940941630,7740,7740,7740,7740,0
20230801,185200,69940941630,7740,7740,7740,7740,0
20230801,185100,69940941630,7740,7740,7740,7740,0
20230801,185000,69940941630,7740,7740,7740,7740,21195
20230801,184900,69940941630,7740,7740,7740,7740,0
20230801,184800,69940941630,7740,7740,7740,7740,0
20230801,184700,69940941630,7740,7740,7740,7740,0
20230801,184600,69940941630,7740,7740,7740,7740,0
20230801,184500,69940941630,7740,7740,7740,7740,0
20230801,184400,69940941630,7740,7740,7740,7740,0
20230801,184300,69940941630,7740,7740,7740,7740,0
20230801,184200,69940941630,7740,7740,7740,7740,0
20230801,184100,69940941630,7740,7740,7740,7740,0
20230801,184000,69940941630,7740,7740,7740,7740,0
20230801,183900,69940941630,7740,7740,7740,7740,0
20230801,183800,69940941630,7740,7740,7740,7740,0
20230801,183700,69940941630,7740,7740,7740,7740,0
20230801,183600,69940941630,7740,7740,7740,7740,0
20230801,183500,69940941630,7740,7740,7740,7740,0
20230801,183400,69940941630,7740,7740,7740,7740,0
20230801,183300,69940941630,7740,7740,7740,7740,0
20230801,183200,69940941630,7740,7740,7740,7740,0
20230801,183100,69940941630,7740,7740,7740,7740,0
20230801,183000,69940941630,7740,7740,7740,7740,0
20230801,182900,69940941630,7740,7740,7740,7740,0
20230801,182800,69940941630,7740,7740,7740,7740,0
20230801,182700,69940941630,7740,7740,7740,7740,0
20230801,182600,69940941630,7740,7740,7740,7740,0
20230801,182500,69940941630,7740,7740,7740,7740,0
20230801,182400,69940941630,7740,7740,7740,7740,0
20230801,182300,69940941630,7740,7740,7740,7740,0
20230801,182200,69940941630,7740,7740,7740,7740,0
20230801,182100,69940941630,7740,7740,7740,7740,0
20230801,182000,69940941630,7740,7740,7740,7740,21195
20230801,181900,69940941630,7740,7740,7740,7740,0
20230801,181800,69940941630,7740,7740,7740,7740,0
20230801,181700,69940941630,7740,7740,7740,7740,0
20230801,181600,69940941630,7740,7740,7740,7740,0
20230801,181500,69940941630,7740,7740,7740,7740,0
20230801,181400,69940941630,7740,7740,7740,7740,0
20230801,181300,69940941630,7740,7740,7740,7740,0
20230801,181200,69940941630,7740,7740,7740,7740,0
20230801,181100,69940941630,7740,7740,7740,7740,0
20230801,181000,69940941630,7740,7740,7740,7740,0
20230801,180900,69940941630,7740,7740,7740,7740,0
20230801,180800,69940941630,7740,7740,7740,7740,0
20230801,180700,69940941630,7740,7740,7740,7740,0
20230801,180600,69940941630,7740,7740,7740,7740,0
20230801,180500,69940941630,7740,7740,7740,7740,0
20230801,180400,69940941630,7740,7740,7740,7740,0
20230801,180300,69940941630,7740,7740,7740,7740,0
20230801,180200,69940941630,7740,7740,7740,7740,0
20230801,180100,69940941630,7740,7740,7740,7740,0
20230801,180000,69940941630,7740,7740,7740,7740,0
20230801,175900,69940941630,7740,7740,7740,7740,0
20230801,175800,69940941630,7740,7740,7740,7740,0
20230801,175700,69940941630,7740,7740,7740,7740,0
20230801,175600,69940941630,7740,7740,7740,7740,0
20230801,175500,69940941630,7740,7740,7740,7740,0
20230801,175400,69940941630,7740,7740,7740,7740,0
20230801,175300,69940941630,7740,7740,7740,7740,0
20230801,175200,69940941630,7740,7740,7740,7740,0
20230801,175100,69940941630,7740,7740,7740,7740,0
20230801,175000,69940941630,7740,7740,7740,7740,21195
20230801,174900,69940941630,7740,7740,7740,7740,0
20230801,174800,69940941630,7740,7740,7740,7740,0
20230801,174700,69940941630,7740,7740,7740,7740,0
20230801,174600,69940941630,7740,7740,7740,7740,0
20230801,174500,69940941630,7740,7740,7740,7740,0
20230801,174400,69940941630,7740,7740,7740,7740,0
20230801,174300,69940941630,7740,7740,7740,7740,0
20230801,174200,69940941630,7740,7740,7740,7740,0
20230801,174100,69940941630,7740,7740,7740,7740,0
20230801,174000,69940941630,7740,7740,7740,7740,0
20230801,173900,69940941630,7740,7740,7740,7740,0
20230801,173800,69940941630,7740,7740,7740,7740,0
20230801,173700,69940941630,7740,7740,7740,7740,0
20230801,173600,69940941630,7740,7740,7740,7740,0
20230801,173500,69940941630,7740,7740,7740,7740,0
20230801,173400,69940941630,7740,7740,7740,7740,0
20230801,173300,69940941630,7740,7740,7740,7740,0
20230801,173200,69940941630,7740,7740,7740,7740,0
20230801,173100,69940941630,7740,7740,7740,7740,0
20230801,173000,69940941630,7740,7740,7740,7740,0
20230801,172900,69940941630,7740,7740,7740,7740,0
20230801,172800,69940941630,7740,7740,7740,7740,0
20230801,172700,69940941630,7740,7740,7740,7740,0
20230801,172600,69940941630,7740,7740,7740,7740,0
20230801,172500,69940941630,7740,7740,7740,7740,0
20230801,172400,69940941630,7740,7740,7740,7740,0
20230801,172300,69940941630,7740,7740,7740,7740,0
20230801,172200,69940941630,7740,7740,7740,7740,0
20230801,172100,69940941630,7740,7740,7740,7740,0
20230801,172000,69940941630,7740,7740,7740,7740,21195
20230801,171900,69940941630,7740,7740,7740,7740,0
20230801,171800,69940941630,7740,7740,7740,7740,0
20230801,171700,69940941630,7740,7740,7740,7740,0
20230801,171600,69940941630,7740,7740,7740,7740,0
20230801,171500,69940941630,7740,7740,7740,7740,0
20230801,171400,69940941630,7740,7740,7740,7740,0
20230801,171300,69940941630,7740,7740,7740,7740,0
20230801,171200,69940941630,7740,7740,7740,7740,0
20230801,171100,69940941630,7740,7740,7740,7740,0
20230801,171000,69940941630,7740,7740,7740,7740,0
20230801,170900,69940941630,7740,7740,7740,7740,0
20230801,170800,69940941630,7740,7740,7740,7740,0
20230801,170700,69940941630,7740,7740,7740,7740,0
20230801,170600,69940941630,7740,7740,7740,7740,0
20230801,170500,69940941630,7740,7740,7740,7740,0
20230801,170400,69940941630,7740,7740,7740,7740,0
20230801,170300,69940941630,7740,7740,7740,7740,0
20230801,170200,69940941630,7740,7740,7740,7740,0
20230801,170100,69940941630,7740,7740,7740,7740,0
20230801,170000,69940941630,7740,7740,7740,7740,0
20230801,165900,69940941630,7740,7740,7740,7740,0
20230801,165800,69940941630,7740,7740,7740,7740,0
20230801,165700,69940941630,7740,7740,7740,7740,0
20230801,165600,69940941630,7740,7740,7740,7740,0
20230801,165500,69940941630,7740,7740,7740,7740,0
20230801,165400,69940941630,7740,7740,7740,7740,0
20230801,165300,69940941630,7740,7740,7740,7740,0
20230801,165200,69940941630,7740,7740,7740,7740,0
20230801,165100,69940941630,7740,7740,7740,7740,0
20230801,165000,69940941630,7740,7740,7740,7740,21195
20230801,164900,69940941630,7740,7740,7740,7740,0
20230801,164800,69940941630,7740,7740,7740,7740,0
20230801,164700,69940941630,7740,7740,7740,7740,0
20230801,164600,69940941630,7740,7740,7740,7740,0
20230801,164500,69940941630,7740,7740,7740,7740,0
20230801,164400,69940941630,7740,7740,7740,7740,0
20230801,164300,69940941630,7740,7740,7740,7740,0
20230801,164200,69940941630,7740,7740,7740,7740,0
20230801,164100,69940941630,7740,7740,7740,7740,0
20230801,164000,69940941630,7740,7740,7740,7740,0
20230801,163900,69940941630,7740,7740,7740,7740,0
20230801,163800,69940941630,7740,7740,7740,7740,0
20230801,163700,69940941630,7740,7740,7740,7740,0
20230801,163600,69940941630,7740,7740,7740,7740,0
20230801,163500,69940941630,7740,7740,7740,7740,0
20230801,163400,69940941630,7740,7740,7740,7740,0
20230801,163300,69940941630,7740,7740,7740,7740,0
20230801,163200,69940941630,7740,7740,7740,7740,0
20230801,163100,69940941630,7740,7740,7740,7740,0
20230801,163000,69940941630,7740,7740,7740,7740,0
20230801,162900,69940941630,7740,7740,7740,7740,0
20230801,162800,69940941630,7740,7740,7740,7740,0
20230801,162700,69940941630,7740,7740,7740,7740,0
20230801,162600,69940941630,7740,7740,7740,7740,0
20230801,162500,69940941630,7740,7740,7740,7740,0
20230801,162400,69940941630,7740,7740,7740,7740,0
20230801,162300,69940941630,7740,7740,7740,7740,0
20230801,162200,69940941630,7740,7740,7740,7740,0
20230801,162100,69940941630,7740,7740,7740,7740,0
20230801,162000,69940941630,7740,7740,7740,7740,21195
20230801,161900,69940941630,7740,7740,7740,7740,0
20230801,161800,69940941630,7740,7740,7740,7740,0
20230801,161700,69940941630,7740,7740,7740,7740,0
20230801,161600,69940941630,7740,7740,7740,7740,0
20230801,161500,69940941630,7740,7740,7740,7740,0
20230801,161400,69940941630,7740,7740,7740,7740,0
20230801,161300,69940941630,7740,7740,7740,7740,0
20230801,161200,69940941630,7740,7740,7740,7740,0
20230801,161100,69940941630,7740,7740,7740,7740,0
20230801,161000,69940941630,7740,7740,7740,7740,0
20230801,160900,69940941630,7740,7740,7740,7740,0
20230801,160800,69940941630,7740,7740,7740,7740,0
20230801,160700,69940941630,7740,7740,7740,7740,0
20230801,160600,69940941630,7740,7740,7740,7740,0
20230801,160500,69940941630,7740,7740,7740,7740,0
20230801,160400,69940941630,7740,7740,7740,7740,0
20230801,160300,69940941630,7740,7740,7740,7740,0
20230801,160200,69940941630,7740,7740,7740,7740,0
20230801,160100,69940941630,7740,7740,7740,7740,0
20230801,160000,69940941630,7740,7740,7740,7740,0
20230801,155900,69940941630,7740,7740,7740,7740,0
20230801,155800,69940941630,7740,7740,7740,7740,0
20230801,155700,69940941630,7740,7740,7740,7740,0
20230801,155600,69940941630,7740,7740,7740,7740,0
20230801,155500,69940941630,7740,7740,7740,7740,0
20230801,155400,69940941630,7740,7740,7740,7740,0
20230801,155300,69940941630,7740,7740,7740,7740,0
20230801,155200,69940941630,7740,7740,7740,7740,0
20230801,155100,69940941630,7740,7740,7740,7740,0
20230801,155000,69940941630,7740,7740,7740,7740,21195
20230801,154900,69940941630,7740,7740,7740,7740,0
20230801,154800,69940941630,7740,7740,7740,7740,0
20230801,154700,69940941630,7740,7740,7740,7740,0
20230801,154600,69940941630,7740,7740,7740,7740,0
20230801,154500,69940941630,7740,7740,7740,7740,0
20230801,154400,69940941630,7740,7740,7740,7740,0
20230801,154300,69940941630,7740,7740,7740,7740,0
20230801,154200,69940941630,7740,7740,7740,7740,0
20230801,154100,69940941630,7740,7740,7740,7740,0
20230801,154000,69940941630,7740,7740,7740,7740,0
20230801,153900,69940941630,7740,7740,7740,7740,0
20230801,153800,69940941630,7740,7740,7740,7740,0
20230801,153700,69940941630,7740,7740,7740,7740,0
20230801,153600,69940941630,7740,7740,7740,7740,0
20230801,153500,69940941630,7740,7740,7740,7740,0
20230801,153400,69940941630,7740,7740,7740,7740,0
20230801,153300,69940941630,7740,7740,7740,7740,0
20230801,153200,69940941630,7740,7740,7740,7740,0
20230801,153100,69940941630,7740,7740,7740,7740,0
20230801,153000,69940941630,7740,7740,7740,7740,21195
20230801,152900,69776892330,7740,7740,7740,7740,0
20230801,152800,69776892330,7740,7740,7740,7740,0
20230801,152700,69776892330,7740,7740,7740,7740,0
20230801,152600,69776892330,7740,7740,7740,7740,0
20230801,152500,69776892330,7740,7740,7740,7740,0
20230801,152400,69776892330,7740,7740,7740,7740,0
20230801,152300,69776892330,7740,7740,7740,7740,0
20230801,152200,69776892330,7740,7740,7740,7740,0
20230801,152100,69776892330,7740,7740,7740,7740,0
20230801,152000,69776892330,7740,7740,7740,7740,0
20230801,151900,69776892330,7740,7740,7740,7740,2518
20230801,151800,69757403010,7740,7740,7740,7740,2939
20230801,151700,69734655150,7740,7740,7740,7740,4504
20230801,151600,69699794190,7740,7740,7740,7740,3653
20230801,151500,69671519970,7740,7740,7740,7740,9740
20230801,151400,69596132370,7740,7740,7740,7740,2803
20230801,151300,69574437150,7740,7740,7740,7740,9041
20230801,151200,69504459810,7740,7740,7740,7740,2947
20230801,151100,69481650030,7740,7740,7740,7740,6028
20230801,151000,69434993310,7740,7740,7740,7740,7897
20230801,150900,69373870530,7740,7740,7740,7740,2869
20230801,150800,69351664470,7740,7740,7740,7740,11956
20230801,150700,69259125030,7740,7740,7740,7740,176030
20230801,150600,67896652830,7740,7740,7740,7740,18036
20230801,150500,67757054190,7740,7740,7740,7740,36623
20230801,150400,67473592170,7740,7740,7740,7730,130910
20230801,150300,66460386750,7740,7720,7740,7720,52902
20230801,150200,66051287880,7730,7730,7740,7720,88386
20230801,150100,65367670990,7740,7700,7740,7700,99104
20230801,150000,64601478220,7700,7700,7730,7680,178466
20230801,145900,63224706030,7690,7670,7700,7670,85138
20230801,145800,62569447180,7680,7700,7700,7650,104662
20230801,145700,61765485730,7690,7660,7700,7650,57865
20230801,145600,61321385250,7670,7670,7700,7660,106689
20230801,145500,60501703120,7660,7650,7680,7640,84739
20230801,145400,59852927770,7640,7630,7660,7630,85340
20230801,145300,59200593330,7630,7610,7630,7590,64758
20230801,145200,58707500140,7620,7590,7620,7580,90266
20230801,145100,58020905110,7590,7630,7630,7540,87332
20230801,145000,57358484710,7630,7620,7640,7600,117663
20230801,144900,56461953240,7620,7520,7630,7520,272823
20230801,144800,54391473150,7530,7410,7530,7390,252748
20230801,144700,52501954170,7410,7370,7420,7330,88484
20230801,144600,51849318860,7380,7420,7430,7350,85578
20230801,144500,51217265410,7410,7440,7460,7340,163075
20230801,144400,50008153310,7440,7280,7440,7270,159529
20230801,144300,48830202460,7280,7370,7380,7200,174352
20230801,144200,47561169770,7380,7340,7440,7330,254543
20230801,144100,45683382170,7330,7330,7330,7330,0
20230801,144000,45683382170,7330,7320,7330,7310,42367
20230801,143900,45372976260,7320,7280,7320,7270,159279
20230801,143800,44211110310,7290,7150,7300,7140,177421
20230801,143700,42925533240,7150,7190,7200,7130,63818
20230801,143600,42468501290,7200,7170,7210,7160,58987
20230801,143500,42043803420,7160,7180,7210,7140,44807
20230801,143400,41722570290,7190,7170,7230,7150,145914
20230801,143300,40673590830,7150,7130,7180,7090,54412
20230801,143200,40285260360,7130,7160,7170,7090,74787
20230801,143100,39752689930,7140,7140,7180,7110,82720
20230801,143000,39160555170,7140,7140,7170,7110,83990
20230801,142900,38560501060,7140,7120,7140,7100,64717
20230801,142800,38099662060,7120,7050,7130,7030,120525
20230801,142700,37244463930,7050,6970,7070,6950,61133
20230801,142600,36815405030,6970,6910,6980,6900,11979
20230801,142500,36732206020,6910,6940,6950,6900,18203
20230801,142400,36606259180,6940,6980,7000,6920,33736
20230801,142300,36371164620,6990,6940,6990,6900,18388
20230801,142200,36243287780,6940,6890,6950,6870,25477
20230801,142100,36067384440,6890,6920,6940,6860,26344
20230801,142000,35885725240,6900,6990,7000,6890,27766
20230801,141900,35693220580,7000,6900,7040,6890,63767
20230801,141800,35247033170,6890,6890,6910,6850,18990
20230801,141700,35116494610,6900,6910,6920,6870,26183
20230801,141600,34936201760,6900,6960,6960,6830,65558
20230801,141500,34485484620,6950,6990,7010,6950,20827
20230801,141400,34340317490,7010,6930,7020,6930,55892
20230801,141300,33950303130,6940,6860,6960,6850,59423
20230801,141200,33538942430,6860,6960,6980,6820,110531
20230801,141100,32778228740,6960,7030,7050,6960,41584
20230801,141000,32487089320,7030,7060,7070,6960,87733
20230801,140900,31872010090,7060,7110,7120,7050,40990
20230801,140800,31582219230,7110,7150,7160,7090,81626
20230801,140700,31000753300,7150,7030,7160,7030,51704
20230801,140600,30633250310,7040,7070,7070,7030,63414
20230801,140500,30186956220,7060,7070,7140,7030,62723
20230801,140400,29742735800,7050,7070,7120,7050,53060
20230801,140300,29366809260,7080,7090,7150,7060,54455
20230801,140200,28980373490,7080,7170,7190,7070,95166
20230801,140100,28302520050,7190,7140,7200,7050,159430
20230801,140000,27163925890,7120,7190,7220,7110,170764
20230801,135900,25938180870,7190,6990,7290,6950,397299
20230801,135800,23091515100,6980,6890,7040,6870,243397
20230801,135700,21392815790,6890,6820,6890,6810,50147
20230801,135600,21049318070,6810,6790,6830,6690,72499
20230801,135500,20560435780,6780,6850,6860,6770,44561
20230801,135400,20256960990,6850,6850,6900,6800,75969
20230801,135300,19736182900,6850,6970,6970,6800,99732
20230801,135200,19049372850,6960,6730,6970,6670,235219
20230801,135100,17439664330,6730,6680,6800,6670,55768
20230801,135000,17064459410,6670,6730,6910,6620,171144
20230801,134900,15910800940,6730,6630,6760,6590,60803
20230801,134800,15503705840,6630,6590,6730,6580,87836
20230801,134700,14919409910,6590,6890,6990,6530,209694
20230801,134600,13510190180,6890,6760,7000,6730,265719
20230801,134500,11678690700,6760,6730,6780,6620,57750
20230801,134400,11292553040,6730,6750,6820,6710,37120
20230801,134300,11041433400,6740,6800,6850,6730,23495
20230801,134200,10882441370,6850,6830,6850,6710,25153
20230801,134100,10712077410,6810,6890,6900,6810,32371
20230801,134000,10490293560,6870,6750,6900,6750,67958
20230801,133900,10025338950,6760,6730,6780,6710,12527
20230801,133800,9940720710,6740,6730,6820,6720,28119
20230801,133700,9749776000,6750,6700,6790,6700,14511
20230801,133600,9652085720,6720,6780,6790,6700,12431
20230801,133500,9568269290,6780,6770,6840,6730,32518
20230801,133400,9347112400,6770,6700,6820,6700,19762
20230801,133300,9213042040,6690,6680,6750,6670,22212
20230801,133200,9064151520,6680,6700,6700,6620,41971
20230801,133100,8784877520,6730,6790,6840,6700,30918
20230801,133000,8575861990,6770,6820,6850,6710,31033
20230801,132900,8365232450,6820,6770,6900,6700,88080
20230801,132800,7764786930,6780,6740,6790,6690,24531
20230801,132700,7599046800,6740,6780,6850,6610,70968
20230801,132600,7122107980,6760,6850,6860,6690,67650
20230801,132500,6664652260,6850,7030,7040,6760,130941
20230801,132400,5763651790,7040,6960,7090,6880,163385
20230801,132300,4623355500,6960,6670,6960,6660,222339
20230801,132200,3118410990,6640,6640,6640,6640,0
20230801,132100,3118410990,6640,6640,6640,6640,0
20230801,132000,3118410990,6640,6550,6640,6540,64005
20230801,131900,2695660860,6560,6450,6590,6450,30641
20230801,131800,2495035440,6470,6520,6530,6420,14975
20230801,131700,2398236890,6530,6470,6580,6450,33675
20230801,131600,2178624730,6440,6460,6500,6340,38829
20230801,131500,1928538890,6460,6450,6580,6340,48071
20230801,131400,1616290170,6450,6380,6540,6370,54434
20230801,131300,1264662500,6410,6320,6450,6250,40668
20230801,131200,1005551820,6380,6170,6380,6150,36218
20230801,131100,777788740,6170,6080,6240,6080,17729
20230801,131000,668331120,6070,6050,6070,6050,490
20230801,130900,665365180,6050,6070,6070,6050,705
20230801,130800,661088020,6070,6050,6070,6050,1078
20230801,130700,654563080,6060,6100,6100,6050,1805
20230801,130600,643607640,6070,6040,6100,6040,6835
20230801,130500,602004280,6040,6040,6040,6040,10
20230801,130400,601943880,6050,6040,6050,6040,293
20230801,130300,600174140,6040,6030,6050,6030,5168
20230801,130200,568956770,6030,6030,6030,6030,300
20230801,130100,567147770,6030,6040,6040,6030,226
20230801,130000,565783510,6040,6030,6040,6030,979
20230801,125900,559876620,6030,6020,6030,6020,133
20230801,125800,559075190,6040,6010,6040,6010,2902
20230801,125700,541564570,6020,5950,6020,5940,5590
20230801,125600,508147350,5940,5940,5940,5940,123
20230801,125500,507416730,5950,5950,5950,5950,0
20230801,125400,507416730,5950,5950,5950,5950,1
20230801,125300,507410780,5950,5950,5950,5950,90
20230801,125200,506875280,5950,5950,5950,5950,115
20230801,125100,506191030,5950,5950,5950,5950,0
20230801,125000,506191030,5950,5940,5950,5940,252
20230801,124900,504694140,5950,5950,5950,5950,0
20230801,124800,504694140,5950,5950,5950,5950,0
20230801,124700,504694140,5950,5950,5950,5950,38
20230801,124600,504468040,5950,5950,5950,5950,5
20230801,124500,504438290,5950,5950,5950,5950,6
20230801,124400,504402590,5950,5950,5950,5950,125
20230801,124300,503658840,5950,5950,5950,5950,20
20230801,124200,503539840,5950,5950,5950,5950,0
20230801,124100,503539840,5950,5940,5950,5940,8
20230801,124000,503492300,5950,5950,5950,5950,20
20230801,123900,503373300,5930,5930,5930,5930,100
20230801,123800,502780300,5930,5930,5930,5930,0
20230801,123700,502780300,5930,5940,5940,5930,498
20230801,123600,499826180,5940,5940,5940,5940,0
20230801,123500,499826180,5940,5940,5940,5940,135
20230801,123400,499024280,5940,5940,5940,5940,0
20230801,123300,499024280,5940,5950,5950,5940,1000
20230801,123200,493083320,5950,5950,5950,5950,0
20230801,123100,493083320,5950,5950,5950,5950,2
20230801,123000,493071420,5950,5950,5950,5950,0
20230801,122900,493071420,5950,5950,5950,5950,0
20230801,122800,493071420,5950,5950,5950,5950,0
20230801,122700,493071420,5950,5950,5950,5950,0
20230801,122600,493071420,5950,5950,5950,5950,41
20230801,122500,492827470,5960,5960,5960,5960,0
20230801,122400,492827470,5960,5960,5960,5960,30
20230801,122300,492648670,5960,5960,5960,5960,0
20230801,122200,492648670,5960,5960,5960,5960,36
20230801,122100,492434110,5960,5960,5960,5960,0
20230801,122000,492434110,5960,5960,5960,5960,0
20230801,121900,492434110,5960,5960,5960,5960,0
20230801,121800,492434110,5960,5960,5960,5960,2
20230801,121700,492422190,5960,5960,5960,5960,0
20230801,121600,492422190,5960,5960,5960,5960,0
20230801,121500,492422190,5960,5960,5960,5960,50
20230801,121400,492124190,5960,5960,5960,5960,342
20230801,121300,490085870,5960,5960,5960,5960,200
20230801,121200,488893870,5970,5970,5970,5970,0
20230801,121100,488893870,5970,5970,5970,5970,5
20230801,121000,488864020,5970,5970,5970,5970,13
20230801,120900,488786410,5960,5960,5960,5960,106
20230801,120800,488154650,5970,5970,5970,5970,0
20230801,120700,488154650,5970,5970,5970,5970,0
20230801,120600,488154650,5970,5970,5970,5970,6
20230801,120500,488118830,5960,5960,5960,5960,100
20230801,120400,487522830,5960,5960,5960,5960,469
20230801,120300,484727590,5960,5960,5960,5960,500
20230801,120200,481747590,5960,5960,5960,5960,40
20230801,120100,481509190,5950,5950,5950,5950,60
20230801,120000,481152190,5950,5950,5950,5950,15
20230801,115900,481062940,5940,5940,5940,5940,0
20230801,115800,481062940,5940,5940,5940,5940,0
20230801,115700,481062940,5940,5940,5940,5940,0
20230801,115600,481062940,5940,5940,5940,5940,30
20230801,115500,480884740,5940,5940,5940,5940,515
20230801,115400,477825640,5940,5940,5940,5940,0
20230801,115300,477825640,5940,5940,5940,5940,0
20230801,115200,477825640,5940,5940,5940,5940,0
20230801,115100,477825640,5940,5940,5940,5940,0
20230801,115000,477825640,5940,5940,5940,5940,20
20230801,114900,477706840,5940,5940,5940,5940,0
20230801,114800,477706840,5940,5940,5940,5940,0
20230801,114700,477706840,5940,5940,5940,5940,0
20230801,114600,477706840,5940,5940,5940,5940,0
20230801,114500,477706840,5940,5940,5940,5940,1
20230801,114400,477700900,5940,5940,5940,5940,151
20230801,114300,476803960,5940,5940,5940,5940,0
20230801,114200,476803960,5940,5940,5940,5940,2
20230801,114100,476792080,5940,5940,5940,5940,10
20230801,114000,476732680,5940,5940,5940,5940,210
20230801,113900,475485280,5940,5940,5940,5940,0
20230801,113800,475485280,5940,5940,5940,5940,21
20230801,113700,475360540,5930,5930,5930,5930,11
20230801,113600,475295310,5940,5940,5940,5940,1
20230801,113500,475289370,5940,5940,5940,5940,0
20230801,113400,475289370,5940,5940,5940,5940,0
20230801,113300,475289370,5940,5940,5940,5940,10
20230801,113200,475229970,5940,5940,5940,5940,0
20230801,113100,475229970,5940,5940,5940,5940,0
20230801,113000,475229970,5940,5940,5940,5940,0
20230801,112900,475229970,5940,5940,5940,5940,2
20230801,112800,475218090,5940,5930,5940,5930,2
20230801,112700,475206220,5930,5930,5930,5930,0
20230801,112600,475206220,5930,5930,5930,5930,50
20230801,112500,474909720,5930,5930,5930,5930,0
20230801,112400,474909720,5930,5940,5940,5930,341
20230801,112300,472887580,5930,5930,5930,5930,0
20230801,112200,472887580,5930,5930,5930,5930,0
20230801,112100,472887580,5930,5930,5930,5930,0
20230801,112000,472887580,5930,5930,5930,5930,131
20230801,111900,472110750,5940,5940,5940,5940,619
20230801,111800,468433890,5930,5930,5930,5930,508
20230801,111700,465421450,5930,5930,5930,5930,13
20230801,111600,465344360,5940,5940,5940,5940,209
20230801,111500,464102900,5940,5940,5940,5940,140
20230801,111400,463271300,5940,5940,5940,5940,5
20230801,111300,463241600,5940,5940,5940,5940,100
20230801,111200,462647600,5940,5940,5940,5940,0
20230801,111100,462647600,5940,5940,5940,5940,428
20230801,111000,460105280,5940,5940,5940,5940,2
20230801,110900,460093400,5940,5940,5940,5940,43
20230801,110800,459837980,5950,5940,5950,5940,21
20230801,110700,459713220,5940,5940,5940,5940,537
20230801,110600,456523440,5940,5940,5940,5940,1
20230801,110500,456517500,5930,5930,5930,5930,97
20230801,110400,455942290,5930,5950,5950,5930,1678
20230801,110300,445981050,5950,5950,5960,5950,425
20230801,110200,443452200,5960,5960,5960,5960,2
20230801,110100,443440280,5950,5950,5950,5950,10
20230801,110000,443380780,5950,5950,5950,5950,20
20230801,105900,443261780,5950,5950,5950,5950,33
20230801,105800,443065430,5950,5950,5950,5950,527
20230801,105700,439929780,5950,5960,5960,5950,612
20230801,105600,436283380,5960,5960,5960,5960,0
20230801,105500,436283380,5960,5940,5960,5940,2
20230801,105400,436271480,5960,5940,5960,5940,315
20230801,105300,434400150,5940,5940,5940,5940,100
20230801,105200,433806150,5960,5960,5960,5960,0
20230801,105100,433806150,5960,5950,5960,5950,450
20230801,105000,431124310,5950,5950,5950,5950,40
20230801,104900,430886310,5950,5950,5950,5950,432
20230801,104800,428315910,5960,5960,5960,5950,145
20230801,104700,427451800,5960,5950,5960,5950,6
20230801,104600,427416090,5940,5950,5950,5940,763
20230801,104500,422883860,5940,5940,5940,5940,100
20230801,104400,422289860,5960,5960,5960,5960,1
20230801,104300,422283900,5960,5940,5960,5940,106
20230801,104200,421654220,5940,5940,5940,5940,21
20230801,104100,421529480,5940,5940,5940,5940,2
20230801,104000,421517600,5940,5940,5940,5940,45
20230801,103900,421250300,5940,5950,5960,5940,112
20230801,103800,420584460,5950,5950,5950,5950,50
20230801,103700,420286960,5960,5960,5960,5960,0
20230801,103600,420286960,5960,5960,5960,5960,0
20230801,103500,420286960,5960,5960,5960,5960,82
20230801,103400,419798240,5950,5950,5950,5950,373
20230801,103300,417578890,5940,5940,5940,5940,1474
20230801,103200,408823330,5930,5930,5930,5930,97
20230801,103100,408248120,5930,5930,5930,5930,77
20230801,103000,407791510,5940,5940,5940,5940,502
20230801,102900,404809630,5930,5930,5930,5930,466
20230801,102800,402046250,5940,5940,5940,5940,1219
20230801,102700,394805390,5940,5940,5940,5940,85
20230801,102600,394300490,5930,5950,5950,5930,14
20230801,102500,394217390,5950,5940,5950,5940,708
20230801,102400,390011860,5930,5930,5930,5930,511
20230801,102300,386981630,5920,5920,5920,5920,974
20230801,102200,381215550,5920,5920,5920,5920,100
20230801,102100,380623550,5910,5910,5910,5910,554
20230801,102000,377349410,5910,5900,5910,5900,4648
20230801,101900,349923200,5890,5890,5890,5890,283
20230801,101800,348256330,5880,5880,5880,5880,0
20230801,101700,348256330,5880,5880,5880,5880,0
20230801,101600,348256330,5880,5890,5890,5880,12
20230801,101500,348185750,5890,5900,5900,5890,31
20230801,101400,348003000,5900,5900,5900,5900,4
20230801,101300,347979400,5900,5890,5900,5870,3002
20230801,101200,330335570,5890,5890,5890,5890,1
20230801,101100,330329680,5900,5900,5900,5900,585
20230801,101000,326878180,5900,5900,5900,5900,2
20230801,100900,326866380,5890,5890,5890,5890,21
20230801,100800,326742690,5900,5890,5900,5890,153
20230801,100700,325841490,5890,5870,5890,5870,341
20230801,100600,323837000,5870,5870,5870,5870,1700
20230801,100500,313858000,5870,5900,5900,5870,4769
20230801,100400,285839700,5900,5900,5900,5900,0
20230801,100300,285839700,5900,5900,5900,5900,200
20230801,100200,284659700,5900,5900,5900,5900,28
20230801,100100,284494500,5920,5920,5920,5920,10
20230801,100000,284435300,5920,5920,5920,5920,0
20230801,095900,284435300,5920,5920,5920,5920,1
20230801,095800,284429380,5920,5900,5920,5890,2170
20230801,095700,271624370,5900,5880,5900,5880,1859
20230801,095600,260676270,5880,5910,5920,5880,2581
20230801,095500,245475970,5910,5920,5920,5910,243
20230801,095400,244039750,5920,5920,5920,5920,235
20230801,095300,242648550,5920,5920,5920,5920,185
20230801,095200,241553350,5920,5920,5920,5920,0
20230801,095100,241553350,5920,5920,5920,5920,10
20230801,095000,241494150,5920,5920,5920,5920,1056
20230801,094900,235242630,5880,5900,5900,5880,5140
20230801,094800,204985780,5900,5920,5920,5900,2280
20230801,094700,191505430,5940,5940,5940,5930,617
20230801,094600,187846400,5940,5940,5940,5940,6
20230801,094500,187810760,5940,5940,5940,5930,201
20230801,094400,186618690,5950,5950,5950,5950,2
20230801,094300,186606790,5950,5920,5950,5920,1245
20230801,094200,179233760,5930,5940,5940,5930,1128
20230801,094100,172544690,5940,5950,5950,5940,667
20230801,094000,168582680,5950,5950,5950,5950,527
20230801,093900,165447030,5950,5950,5950,5950,15
20230801,093800,165357780,5950,5950,5950,5950,1321
20230801,093700,157497830,5950,5960,5960,5950,54
20230801,093600,157176000,5960,5970,5970,5960,40
20230801,093500,156937500,5970,5960,5970,5960,3591
20230801,093400,135535120,5960,5960,5960,5960,0
20230801,093300,135535120,5960,5990,5990,5960,3164
20230801,093200,116634570,5980,5980,5980,5980,137
20230801,093100,115815310,5980,5960,5980,5960,1065
20230801,093000,109450610,5960,5960,5960,5960,141
20230801,092900,108610250,5960,5970,5970,5960,1021
20230801,092800,102524590,5960,5970,5970,5960,187
20230801,092700,101408230,5970,5970,5970,5970,0
20230801,092600,101408230,5970,5990,5990,5970,2454
20230801,092500,86747580,5980,5980,5980,5980,0
20230801,092400,86747580,5980,5980,5980,5980,541
20230801,092300,83512400,5970,5970,5970,5970,100
20230801,092200,82915400,5970,5970,5970,5970,0
20230801,092100,82915400,5970,5970,5970,5970,25
20230801,092000,82766150,5960,5960,5960,5960,0
20230801,091900,82766150,5960,5970,5970,5960,406
20230801,091800,80345570,5970,5970,5970,5970,111
20230801,091700,79682900,5970,5960,5970,5960,710
20230801,091600,75446300,5960,5960,5960,5960,523
20230801,091500,72329220,5960,5960,5960,5960,0
20230801,091400,72329220,5960,5970,5970,5960,343
20230801,091300,70284790,5970,5970,5970,5960,395
20230801,091200,67927530,5970,5970,5970,5970,176
20230801,091100,66876810,5970,5970,5970,5970,159
20230801,091000,65927580,5970,5970,5970,5970,84
20230801,090900,65426100,5960,5960,5960,5960,366
20230801,090800,63244740,5970,5980,5980,5960,2832
20230801,090700,46339480,5980,6000,6000,5980,1147
20230801,090600,39477140,6000,6000,6000,6000,0
20230801,090500,39477140,6000,6020,6020,6000,43
20230801,090400,39218300,6020,6010,6020,5990,1764
20230801,090300,28619410,6020,6030,6030,6000,990
20230801,090200,22662540,6030,6040,6040,6030,109
20230801,090100,22005180,6000,6000,6000,6000,143
20230801,090000,21147180,6000,6040,6040,6000,3432