stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195400,355170950,2170,2170,2170,2170,6372
20230801,195300,355170950,2170,2170,2170,2170,0
20230801,195200,355170950,2170,2170,2170,2170,0
20230801,195100,355170950,2170,2170,2170,2170,0
20230801,195000,355170950,2170,2170,2170,2170,0
20230801,194900,355170950,2170,2170,2170,2170,0
20230801,194800,355170950,2170,2170,2170,2170,0
20230801,194700,355170950,2170,2170,2170,2170,0
20230801,194600,355170950,2170,2170,2170,2170,0
20230801,194500,355170950,2170,2170,2170,2170,0
20230801,194400,355170950,2170,2170,2170,2170,0
20230801,194300,355170950,2170,2170,2170,2170,0
20230801,194200,355170950,2170,2170,2170,2170,0
20230801,194100,355170950,2170,2170,2170,2170,0
20230801,194000,355170950,2170,2170,2170,2170,0
20230801,193900,355170950,2170,2170,2170,2170,0
20230801,193800,355170950,2170,2170,2170,2170,0
20230801,193700,355170950,2170,2170,2170,2170,0
20230801,193600,355170950,2170,2170,2170,2170,0
20230801,193500,355170950,2170,2170,2170,2170,0
20230801,193400,355170950,2170,2170,2170,2170,0
20230801,193300,355170950,2170,2170,2170,2170,0
20230801,193200,355170950,2170,2170,2170,2170,0
20230801,193100,355170950,2170,2170,2170,2170,0
20230801,193000,355170950,2170,2170,2170,2170,0
20230801,192900,355170950,2170,2170,2170,2170,0
20230801,192800,355170950,2170,2170,2170,2170,0
20230801,192700,355170950,2170,2170,2170,2170,0
20230801,192600,355170950,2170,2170,2170,2170,0
20230801,192500,355170950,2170,2170,2170,2170,0
20230801,192400,355170950,2170,2170,2170,2170,6372
20230801,192300,355170950,2170,2170,2170,2170,0
20230801,192200,355170950,2170,2170,2170,2170,0
20230801,192100,355170950,2170,2170,2170,2170,0
20230801,192000,355170950,2170,2170,2170,2170,0
20230801,191900,355170950,2170,2170,2170,2170,0
20230801,191800,355170950,2170,2170,2170,2170,0
20230801,191700,355170950,2170,2170,2170,2170,0
20230801,191600,355170950,2170,2170,2170,2170,0
20230801,191500,355170950,2170,2170,2170,2170,0
20230801,191400,355170950,2170,2170,2170,2170,0
20230801,191300,355170950,2170,2170,2170,2170,0
20230801,191200,355170950,2170,2170,2170,2170,0
20230801,191100,355170950,2170,2170,2170,2170,0
20230801,191000,355170950,2170,2170,2170,2170,0
20230801,190900,355170950,2170,2170,2170,2170,0
20230801,190800,355170950,2170,2170,2170,2170,0
20230801,190700,355170950,2170,2170,2170,2170,0
20230801,190600,355170950,2170,2170,2170,2170,0
20230801,190500,355170950,2170,2170,2170,2170,0
20230801,190400,355170950,2170,2170,2170,2170,0
20230801,190300,355170950,2170,2170,2170,2170,0
20230801,190200,355170950,2170,2170,2170,2170,0
20230801,190100,355170950,2170,2170,2170,2170,0
20230801,190000,355170950,2170,2170,2170,2170,0
20230801,185900,355170950,2170,2170,2170,2170,0
20230801,185800,355170950,2170,2170,2170,2170,0
20230801,185700,355170950,2170,2170,2170,2170,0
20230801,185600,355170950,2170,2170,2170,2170,0
20230801,185500,355170950,2170,2170,2170,2170,0
20230801,185400,355170950,2170,2170,2170,2170,6372
20230801,185300,355170950,2170,2170,2170,2170,0
20230801,185200,355170950,2170,2170,2170,2170,0
20230801,185100,355170950,2170,2170,2170,2170,0
20230801,185000,355170950,2170,2170,2170,2170,0
20230801,184900,355170950,2170,2170,2170,2170,0
20230801,184800,355170950,2170,2170,2170,2170,0
20230801,184700,355170950,2170,2170,2170,2170,0
20230801,184600,355170950,2170,2170,2170,2170,0
20230801,184500,355170950,2170,2170,2170,2170,0
20230801,184400,355170950,2170,2170,2170,2170,0
20230801,184300,355170950,2170,2170,2170,2170,0
20230801,184200,355170950,2170,2170,2170,2170,0
20230801,184100,355170950,2170,2170,2170,2170,0
20230801,184000,355170950,2170,2170,2170,2170,0
20230801,183900,355170950,2170,2170,2170,2170,0
20230801,183800,355170950,2170,2170,2170,2170,0
20230801,183700,355170950,2170,2170,2170,2170,0
20230801,183600,355170950,2170,2170,2170,2170,0
20230801,183500,355170950,2170,2170,2170,2170,0
20230801,183400,355170950,2170,2170,2170,2170,0
20230801,183300,355170950,2170,2170,2170,2170,0
20230801,183200,355170950,2170,2170,2170,2170,0
20230801,183100,355170950,2170,2170,2170,2170,0
20230801,183000,355170950,2170,2170,2170,2170,0
20230801,182900,355170950,2170,2170,2170,2170,0
20230801,182800,355170950,2170,2170,2170,2170,0
20230801,182700,355170950,2170,2170,2170,2170,0
20230801,182600,355170950,2170,2170,2170,2170,0
20230801,182500,355170950,2170,2170,2170,2170,0
20230801,182400,355170950,2170,2170,2170,2170,6372
20230801,182300,355170950,2170,2170,2170,2170,0
20230801,182200,355170950,2170,2170,2170,2170,0
20230801,182100,355170950,2170,2170,2170,2170,0
20230801,182000,355170950,2170,2170,2170,2170,0
20230801,181900,355170950,2170,2170,2170,2170,0
20230801,181800,355170950,2170,2170,2170,2170,0
20230801,181700,355170950,2170,2170,2170,2170,0
20230801,181600,355170950,2170,2170,2170,2170,0
20230801,181500,355170950,2170,2170,2170,2170,0
20230801,181400,355170950,2170,2170,2170,2170,0
20230801,181300,355170950,2170,2170,2170,2170,0
20230801,181200,355170950,2170,2170,2170,2170,0
20230801,181100,355170950,2170,2170,2170,2170,0
20230801,181000,355170950,2170,2170,2170,2170,0
20230801,180900,355170950,2170,2170,2170,2170,0
20230801,180800,355170950,2170,2170,2170,2170,0
20230801,180700,355170950,2170,2170,2170,2170,0
20230801,180600,355170950,2170,2170,2170,2170,0
20230801,180500,355170950,2170,2170,2170,2170,0
20230801,180400,355170950,2170,2170,2170,2170,0
20230801,180300,355170950,2170,2170,2170,2170,0
20230801,180200,355170950,2170,2170,2170,2170,0
20230801,180100,355170950,2170,2170,2170,2170,0
20230801,180000,355170950,2170,2170,2170,2170,0
20230801,175900,355170950,2170,2170,2170,2170,0
20230801,175800,355170950,2170,2170,2170,2170,0
20230801,175700,355170950,2170,2170,2170,2170,0
20230801,175600,355170950,2170,2170,2170,2170,0
20230801,175500,355170950,2170,2170,2170,2170,0
20230801,175400,355170950,2170,2170,2170,2170,6372
20230801,175300,355170950,2170,2170,2170,2170,0
20230801,175200,355170950,2170,2170,2170,2170,0
20230801,175100,355170950,2170,2170,2170,2170,0
20230801,175000,355170950,2170,2170,2170,2170,0
20230801,174900,355170950,2170,2170,2170,2170,0
20230801,174800,355170950,2170,2170,2170,2170,0
20230801,174700,355170950,2170,2170,2170,2170,0
20230801,174600,355170950,2170,2170,2170,2170,0
20230801,174500,355170950,2170,2170,2170,2170,0
20230801,174400,355170950,2170,2170,2170,2170,0
20230801,174300,355170950,2170,2170,2170,2170,0
20230801,174200,355170950,2170,2170,2170,2170,0
20230801,174100,355170950,2170,2170,2170,2170,0
20230801,174000,355170950,2170,2170,2170,2170,0
20230801,173900,355170950,2170,2170,2170,2170,0
20230801,173800,355170950,2170,2170,2170,2170,0
20230801,173700,355170950,2170,2170,2170,2170,0
20230801,173600,355170950,2170,2170,2170,2170,0
20230801,173500,355170950,2170,2170,2170,2170,0
20230801,173400,355170950,2170,2170,2170,2170,0
20230801,173300,355170950,2170,2170,2170,2170,0
20230801,173200,355170950,2170,2170,2170,2170,0
20230801,173100,355170950,2170,2170,2170,2170,0
20230801,173000,355170950,2170,2170,2170,2170,0
20230801,172900,355170950,2170,2170,2170,2170,0
20230801,172800,355170950,2170,2170,2170,2170,0
20230801,172700,355170950,2170,2170,2170,2170,0
20230801,172600,355170950,2170,2170,2170,2170,0
20230801,172500,355170950,2170,2170,2170,2170,0
20230801,172400,355170950,2170,2170,2170,2170,6372
20230801,172300,355170950,2170,2170,2170,2170,0
20230801,172200,355170950,2170,2170,2170,2170,0
20230801,172100,355170950,2170,2170,2170,2170,0
20230801,172000,355170950,2170,2170,2170,2170,0
20230801,171900,355170950,2170,2170,2170,2170,0
20230801,171800,355170950,2170,2170,2170,2170,0
20230801,171700,355170950,2170,2170,2170,2170,0
20230801,171600,355170950,2170,2170,2170,2170,0
20230801,171500,355170950,2170,2170,2170,2170,0
20230801,171400,355170950,2170,2170,2170,2170,0
20230801,171300,355170950,2170,2170,2170,2170,0
20230801,171200,355170950,2170,2170,2170,2170,0
20230801,171100,355170950,2170,2170,2170,2170,0
20230801,171000,355170950,2170,2170,2170,2170,0
20230801,170900,355170950,2170,2170,2170,2170,0
20230801,170800,355170950,2170,2170,2170,2170,0
20230801,170700,355170950,2170,2170,2170,2170,0
20230801,170600,355170950,2170,2170,2170,2170,0
20230801,170500,355170950,2170,2170,2170,2170,0
20230801,170400,355170950,2170,2170,2170,2170,0
20230801,170300,355170950,2170,2170,2170,2170,0
20230801,170200,355170950,2170,2170,2170,2170,0
20230801,170100,355170950,2170,2170,2170,2170,0
20230801,170000,355170950,2170,2170,2170,2170,0
20230801,165900,355170950,2170,2170,2170,2170,0
20230801,165800,355170950,2170,2170,2170,2170,0
20230801,165700,355170950,2170,2170,2170,2170,0
20230801,165600,355170950,2170,2170,2170,2170,0
20230801,165500,355170950,2170,2170,2170,2170,0
20230801,165400,355170950,2170,2170,2170,2170,6372
20230801,165300,355170950,2170,2170,2170,2170,0
20230801,165200,355170950,2170,2170,2170,2170,0
20230801,165100,355170950,2170,2170,2170,2170,0
20230801,165000,355170950,2170,2170,2170,2170,0
20230801,164900,355170950,2170,2170,2170,2170,0
20230801,164800,355170950,2170,2170,2170,2170,0
20230801,164700,355170950,2170,2170,2170,2170,0
20230801,164600,355170950,2170,2170,2170,2170,0
20230801,164500,355170950,2170,2170,2170,2170,0
20230801,164400,355170950,2170,2170,2170,2170,0
20230801,164300,355170950,2170,2170,2170,2170,0
20230801,164200,355170950,2170,2170,2170,2170,0
20230801,164100,355170950,2170,2170,2170,2170,0
20230801,164000,355170950,2170,2170,2170,2170,0
20230801,163900,355170950,2170,2170,2170,2170,0
20230801,163800,355170950,2170,2170,2170,2170,0
20230801,163700,355170950,2170,2170,2170,2170,0
20230801,163600,355170950,2170,2170,2170,2170,0
20230801,163500,355170950,2170,2170,2170,2170,0
20230801,163400,355170950,2170,2170,2170,2170,0
20230801,163300,355170950,2170,2170,2170,2170,0
20230801,163200,355170950,2170,2170,2170,2170,0
20230801,163100,355170950,2170,2170,2170,2170,0
20230801,163000,355170950,2170,2170,2170,2170,0
20230801,162900,355170950,2170,2170,2170,2170,0
20230801,162800,355170950,2170,2170,2170,2170,0
20230801,162700,355170950,2170,2170,2170,2170,0
20230801,162600,355170950,2170,2170,2170,2170,0
20230801,162500,355170950,2170,2170,2170,2170,0
20230801,162400,355170950,2170,2170,2170,2170,6372
20230801,162300,355170950,2170,2170,2170,2170,0
20230801,162200,355170950,2170,2170,2170,2170,0
20230801,162100,355170950,2170,2170,2170,2170,0
20230801,162000,355170950,2170,2170,2170,2170,0
20230801,161900,355170950,2170,2170,2170,2170,0
20230801,161800,355170950,2170,2170,2170,2170,0
20230801,161700,355170950,2170,2170,2170,2170,0
20230801,161600,355170950,2170,2170,2170,2170,0
20230801,161500,355170950,2170,2170,2170,2170,0
20230801,161400,355170950,2170,2170,2170,2170,0
20230801,161300,355170950,2170,2170,2170,2170,0
20230801,161200,355170950,2170,2170,2170,2170,0
20230801,161100,355170950,2170,2170,2170,2170,0
20230801,161000,355170950,2170,2170,2170,2170,0
20230801,160900,355170950,2170,2170,2170,2170,0
20230801,160800,355170950,2170,2170,2170,2170,0
20230801,160700,355170950,2170,2170,2170,2170,0
20230801,160600,355170950,2170,2170,2170,2170,0
20230801,160500,355170950,2170,2170,2170,2170,0
20230801,160400,355170950,2170,2170,2170,2170,0
20230801,160300,355170950,2170,2170,2170,2170,0
20230801,160200,355170950,2170,2170,2170,2170,0
20230801,160100,355170950,2170,2170,2170,2170,0
20230801,160000,355170950,2170,2170,2170,2170,0
20230801,155900,355170950,2170,2170,2170,2170,0
20230801,155800,355170950,2170,2170,2170,2170,0
20230801,155700,355170950,2170,2170,2170,2170,0
20230801,155600,355170950,2170,2170,2170,2170,0
20230801,155500,355170950,2170,2170,2170,2170,0
20230801,155400,355170950,2170,2170,2170,2170,6372
20230801,155300,355170950,2170,2170,2170,2170,0
20230801,155200,355170950,2170,2170,2170,2170,0
20230801,155100,355170950,2170,2170,2170,2170,0
20230801,155000,355170950,2170,2170,2170,2170,0
20230801,154900,355170950,2170,2170,2170,2170,0
20230801,154800,355170950,2170,2170,2170,2170,0
20230801,154700,355170950,2170,2170,2170,2170,0
20230801,154600,355170950,2170,2170,2170,2170,0
20230801,154500,355170950,2170,2170,2170,2170,0
20230801,154400,355170950,2170,2170,2170,2170,0
20230801,154300,355170950,2170,2170,2170,2170,0
20230801,154200,355170950,2170,2170,2170,2170,0
20230801,154100,355170950,2170,2170,2170,2170,0
20230801,154000,355170950,2170,2170,2170,2170,0
20230801,153900,355170950,2170,2170,2170,2170,0
20230801,153800,355170950,2170,2170,2170,2170,0
20230801,153700,355170950,2170,2170,2170,2170,0
20230801,153600,355170950,2170,2170,2170,2170,0
20230801,153500,355170950,2170,2170,2170,2170,0
20230801,153400,355170950,2170,2170,2170,2170,0
20230801,153300,355170950,2170,2170,2170,2170,0
20230801,153200,355170950,2170,2170,2170,2170,0
20230801,153100,355170950,2170,2170,2170,2170,0
20230801,153000,355170950,2170,2170,2170,2170,6372
20230801,152900,341343710,2175,2175,2175,2175,0
20230801,152800,341343710,2175,2175,2175,2175,0
20230801,152700,341343710,2175,2175,2175,2175,0
20230801,152600,341343710,2175,2175,2175,2175,0
20230801,152500,341343710,2175,2175,2175,2175,0
20230801,152400,341343710,2175,2175,2175,2175,0
20230801,152300,341343710,2175,2175,2175,2175,0
20230801,152200,341343710,2175,2175,2175,2175,0
20230801,152100,341343710,2175,2175,2175,2175,0
20230801,152000,341343710,2175,2175,2175,2175,0
20230801,151900,341343710,2175,2175,2175,2170,283
20230801,151800,340728200,2180,2180,2180,2180,220
20230801,151700,340248600,2170,2170,2170,2170,42
20230801,151600,340157460,2170,2170,2175,2170,7818
20230801,151500,323161825,2170,2165,2170,2165,634
20230801,151400,321789125,2160,2160,2160,2160,1
20230801,151300,321786965,2160,2165,2165,2160,235
20230801,151200,321278650,2165,2165,2165,2165,222
20230801,151100,320798020,2165,2165,2165,2165,177
20230801,151000,320414815,2165,2165,2165,2165,10
20230801,150900,320393165,2160,2160,2160,2160,100
20230801,150800,320177165,2160,2160,2160,2160,161
20230801,150700,319829405,2160,2160,2160,2160,140
20230801,150600,319527005,2160,2160,2160,2160,307
20230801,150500,318863885,2160,2150,2160,2150,287
20230801,150400,318244885,2160,2160,2160,2160,395
20230801,150300,317391685,2160,2160,2160,2160,255
20230801,150200,316840885,2160,2160,2165,2160,55
20230801,150100,316722035,2160,2160,2160,2160,4
20230801,150000,316713395,2150,2160,2160,2150,16
20230801,145900,316678925,2160,2160,2160,2160,3
20230801,145800,316672445,2150,2160,2160,2150,153
20230801,145700,316343405,2160,2160,2160,2160,0
20230801,145600,316343405,2160,2160,2160,2160,5
20230801,145500,316332605,2160,2150,2160,2150,57
20230801,145400,316210005,2160,2160,2160,2160,5
20230801,145300,316199205,2160,2160,2160,2150,465
20230801,145200,315195025,2160,2160,2160,2160,1403
20230801,145100,312164545,2160,2155,2160,2145,8514
20230801,145000,293890035,2160,2160,2160,2160,5
20230801,144900,293879235,2155,2160,2160,2155,62
20230801,144800,293745600,2155,2160,2160,2155,19
20230801,144700,293704600,2160,2160,2160,2160,55
20230801,144600,293585800,2160,2160,2160,2160,5
20230801,144500,293575000,2160,2160,2160,2160,118
20230801,144400,293320120,2160,2160,2160,2160,92
20230801,144300,293121400,2160,2160,2160,2160,4
20230801,144200,293112760,2165,2160,2165,2160,54
20230801,144100,292996100,2160,2160,2160,2160,0
20230801,144000,292996100,2160,2160,2160,2160,681
20230801,143900,291525140,2160,2160,2160,2160,4
20230801,143800,291516500,2160,2160,2160,2160,26
20230801,143700,291460340,2165,2165,2165,2165,1
20230801,143600,291458175,2160,2160,2160,2160,0
20230801,143500,291458175,2160,2160,2160,2160,0
20230801,143400,291458175,2160,2160,2160,2160,0
20230801,143300,291458175,2160,2160,2160,2160,3
20230801,143200,291451695,2150,2160,2160,2150,500
20230801,143100,290376645,2150,2160,2160,2150,3685
20230801,143000,282443045,2155,2160,2160,2155,2092
20230801,142900,277924785,2160,2165,2165,2160,679
20230801,142800,276455645,2165,2165,2165,2165,2886
20230801,142700,270207455,2165,2165,2165,2165,2
20230801,142600,270203125,2160,2155,2160,2155,965
20230801,142500,268121830,2160,2160,2160,2160,115
20230801,142400,267873430,2160,2160,2160,2160,56
20230801,142300,267752470,2155,2160,2160,2155,155
20230801,142200,267418220,2155,2160,2160,2155,557
20230801,142100,266217860,2160,2160,2160,2160,4
20230801,142000,266209220,2160,2155,2160,2155,27
20230801,141900,266151010,2160,2160,2160,2160,58
20230801,141800,266025730,2160,2160,2160,2160,204
20230801,141700,265585090,2165,2165,2165,2165,0
20230801,141600,265585090,2165,2165,2165,2165,0
20230801,141500,265585090,2165,2165,2165,2160,35
20230801,141400,265509420,2160,2160,2160,2160,92
20230801,141300,265310700,2160,2160,2160,2160,30
20230801,141200,265245900,2160,2160,2160,2160,603
20230801,141100,263943420,2160,2160,2160,2160,0
20230801,141000,263943420,2160,2160,2160,2160,78
20230801,140900,263774940,2155,2160,2160,2155,200
20230801,140800,263343355,2160,2155,2160,2155,2310
20230801,140700,258354255,2155,2150,2155,2150,223
20230801,140600,257874190,2150,2155,2160,2150,3697
20230801,140500,249907630,2155,2155,2160,2155,1553
20230801,140400,246560440,2155,2155,2155,2155,5
20230801,140300,246549665,2155,2155,2155,2155,4
20230801,140200,246541045,2150,2155,2155,2150,136
20230801,140100,246248620,2155,2155,2155,2155,5
20230801,140000,246237845,2155,2155,2155,2155,5
20230801,135900,246227070,2155,2155,2155,2155,5
20230801,135800,246216295,2155,2155,2155,2155,4
20230801,135700,246207675,2150,2155,2155,2150,107
20230801,135600,245977600,2155,2155,2155,2155,205
20230801,135500,245535825,2155,2150,2155,2150,1005
20230801,135400,243375050,2155,2155,2155,2155,4
20230801,135300,243366430,2155,2155,2155,2155,5
20230801,135200,243355655,2155,2155,2155,2155,5
20230801,135100,243344880,2155,2155,2155,2155,5
20230801,135000,243334105,2150,2155,2155,2150,16
20230801,134900,243299680,2155,2155,2155,2155,4
20230801,134800,243291060,2155,2155,2155,2155,605
20230801,134700,241987285,2155,2155,2155,2155,5
20230801,134600,241976510,2150,2145,2155,2145,31
20230801,134500,241909910,2155,2155,2155,2155,600
20230801,134400,240616910,2155,2155,2155,2155,4
20230801,134300,240608290,2155,2155,2155,2155,1405
20230801,134200,237580515,2155,2155,2155,2155,5
20230801,134100,237569740,2155,2155,2155,2155,5
20230801,134000,237558965,2145,2155,2155,2145,266
20230801,133900,236988355,2155,2155,2155,2155,5
20230801,133800,236977580,2155,2155,2155,2155,5
20230801,133700,236966805,2155,2155,2155,2155,100
20230801,133600,236751305,2155,2155,2155,2155,5
20230801,133500,236740530,2155,2155,2155,2155,4
20230801,133400,236731910,2155,2155,2155,2155,5
20230801,133300,236721135,2155,2155,2155,2155,5
20230801,133200,236710360,2155,2155,2155,2155,5
20230801,133100,236699585,2160,2160,2160,2160,4
20230801,133000,236690945,2160,2160,2160,2160,5
20230801,132900,236680145,2160,2145,2160,2145,208
20230801,132800,236232755,2160,2145,2160,2145,6
20230801,132700,236219810,2145,2160,2160,2145,115
20230801,132600,235973060,2160,2160,2160,2160,7
20230801,132500,235957940,2160,2160,2160,2160,5
20230801,132400,235947140,2145,2160,2160,2145,3364
20230801,132300,228729785,2160,2160,2160,2160,5
20230801,132200,228718985,2160,2155,2160,2155,27
20230801,132100,228660780,2160,2160,2160,2160,505
20230801,132000,227569980,2145,2145,2160,2145,710
20230801,131900,226046955,2160,2160,2160,2160,55
20230801,131800,225928155,2160,2160,2160,2160,5
20230801,131700,225917355,2160,2160,2160,2160,4
20230801,131600,225908715,2145,2160,2160,2145,805
20230801,131500,224181915,2160,2160,2160,2160,5
20230801,131400,224171115,2145,2160,2160,2145,25
20230801,131300,224117415,2160,2160,2160,2160,4
20230801,131200,224108775,2160,2160,2160,2160,5
20230801,131100,224097975,2160,2160,2160,2145,231
20230801,131000,223600905,2160,2160,2160,2160,5
20230801,130900,223590105,2160,2160,2160,2160,5
20230801,130800,223579305,2160,2160,2160,2160,4
20230801,130700,223570665,2160,2160,2160,2160,5
20230801,130600,223559865,2160,2160,2160,2160,5
20230801,130500,223549065,2160,2160,2160,2160,5
20230801,130400,223538265,2160,2160,2160,2160,4
20230801,130300,223529625,2160,2160,2160,2160,5
20230801,130200,223518825,2160,2145,2160,2145,149
20230801,130100,223199145,2160,2160,2160,2160,5
20230801,130000,223188345,2160,2160,2160,2160,5
20230801,125900,223177545,2145,2160,2160,2145,148
20230801,125800,222860025,2160,2160,2160,2160,6
20230801,125700,222847065,2160,2160,2160,2160,5
20230801,125600,222836265,2160,2150,2160,2150,1224
20230801,125500,220204615,2160,2160,2160,2160,5
20230801,125400,220193815,2160,2160,2160,2160,5
20230801,125300,220183015,2150,2150,2160,2150,322
20230801,125200,219489665,2160,2160,2160,2160,55
20230801,125100,219370865,2160,2160,2160,2160,5
20230801,125000,219360065,2160,2160,2160,2160,4
20230801,124900,219351425,2160,2160,2160,2160,5
20230801,124800,219340625,2155,2160,2160,2155,25
20230801,124700,219286725,2160,2160,2160,2160,5
20230801,124600,219275925,2150,2155,2155,2150,3888
20230801,124500,210916705,2155,2155,2155,2155,5
20230801,124400,210905930,2150,2155,2155,2150,145
20230801,124300,210594155,2155,2155,2155,2155,5
20230801,124200,210583380,2155,2160,2160,2155,1102
20230801,124100,208208545,2155,2160,2160,2155,113
20230801,124000,207965010,2160,2160,2160,2160,263
20230801,123900,207396930,2155,2155,2160,2155,107
20230801,123800,207166320,2160,2160,2160,2160,5
20230801,123700,207155520,2155,2160,2160,2155,5
20230801,123600,207144725,2160,2160,2160,2160,5
20230801,123500,207133925,2160,2160,2160,2160,109
20230801,123400,206898485,2160,2160,2160,2160,10
20230801,123300,206876885,2160,2160,2160,2160,0
20230801,123200,206876885,2160,2160,2160,2160,9
20230801,123100,206857445,2165,2165,2165,2165,14
20230801,123000,206827135,2165,2155,2165,2155,1364
20230801,122900,203878270,2160,2160,2160,2160,5
20230801,122800,203867470,2160,2160,2160,2160,173
20230801,122700,203493790,2165,2165,2165,2165,1
20230801,122600,203491625,2160,2160,2160,2160,46
20230801,122500,203392265,2160,2160,2165,2160,401
20230801,122400,202525410,2160,2160,2160,2160,5
20230801,122300,202514610,2160,2160,2160,2160,4
20230801,122200,202505970,2160,2160,2160,2160,5
20230801,122100,202495170,2160,2160,2160,2160,5
20230801,122000,202484370,2160,2160,2160,2160,683
20230801,121900,201009090,2160,2160,2160,2160,0
20230801,121800,201009090,2160,2165,2165,2160,1442
20230801,121700,197887560,2160,2160,2160,2160,0
20230801,121600,197887560,2160,2160,2160,2160,125
20230801,121500,197617560,2160,2160,2160,2160,0
20230801,121400,197617560,2160,2160,2160,2160,0
20230801,121300,197617560,2160,2160,2160,2160,0
20230801,121200,197617560,2160,2160,2160,2160,0
20230801,121100,197617560,2160,2160,2160,2160,0
20230801,121000,197617560,2160,2160,2160,2160,92
20230801,120900,197418840,2160,2160,2160,2160,0
20230801,120800,197418840,2160,2160,2160,2160,70
20230801,120700,197267640,2160,2160,2160,2160,183
20230801,120600,196872360,2165,2165,2165,2165,0
20230801,120500,196872360,2165,2165,2165,2165,0
20230801,120400,196872360,2165,2165,2165,2165,0
20230801,120300,196872360,2165,2165,2165,2165,1
20230801,120200,196870195,2160,2160,2160,2160,0
20230801,120100,196870195,2160,2160,2160,2160,5
20230801,120000,196859395,2160,2160,2160,2160,3
20230801,115900,196852915,2160,2160,2160,2160,5
20230801,115800,196842115,2160,2160,2160,2160,5
20230801,115700,196831315,2160,2160,2160,2160,5
20230801,115600,196820515,2160,2160,2160,2160,28
20230801,115500,196760035,2160,2165,2165,2160,6
20230801,115400,196747070,2160,2160,2160,2160,346
20230801,115300,195999710,2160,2160,2160,2160,775
20230801,115200,194325710,2160,2155,2160,2155,92
20230801,115100,194127425,2160,2160,2160,2160,4
20230801,115000,194118785,2160,2160,2160,2160,5
20230801,114900,194107985,2160,2160,2160,2160,5
20230801,114800,194097185,2160,2160,2160,2160,5
20230801,114700,194086385,2160,2160,2160,2160,9
20230801,114600,194066945,2160,2160,2160,2160,0
20230801,114500,194066945,2160,2160,2160,2160,5
20230801,114400,194056145,2160,2160,2160,2160,5
20230801,114300,194045345,2160,2165,2165,2160,1138
20230801,114200,191586765,2160,2160,2160,2160,0
20230801,114100,191586765,2160,2155,2160,2150,1539
20230801,114000,188264920,2160,2160,2160,2160,5
20230801,113900,188254120,2160,2160,2160,2160,5
20230801,113800,188243320,2160,2150,2160,2150,198
20230801,113700,187817580,2160,2150,2160,2150,72
20230801,113600,187662730,2160,2160,2160,2160,5
20230801,113500,187651930,2150,2160,2160,2150,544
20230801,113400,186482230,2150,2150,2150,2150,143
20230801,113300,186174780,2150,2160,2160,2150,635
20230801,113200,184809440,2160,2160,2160,2160,0
20230801,113100,184809440,2160,2160,2160,2160,10
20230801,113000,184787840,2160,2160,2160,2160,0
20230801,112900,184787840,2160,2160,2160,2160,4
20230801,112800,184779200,2160,2160,2160,2160,6
20230801,112700,184766240,2160,2160,2160,2160,4
20230801,112600,184757600,2160,2150,2160,2150,134
20230801,112500,184469450,2150,2160,2160,2150,2313
20230801,112400,179486150,2165,2165,2165,2165,0
20230801,112300,179486150,2165,2165,2165,2165,0
20230801,112200,179486150,2165,2165,2165,2165,0
20230801,112100,179486150,2165,2165,2165,2165,1
20230801,112000,179483985,2165,2165,2165,2165,100
20230801,111900,179267485,2165,2165,2165,2165,11
20230801,111800,179243670,2160,2160,2160,2160,0
20230801,111700,179243670,2160,2160,2160,2160,0
20230801,111600,179243670,2160,2160,2160,2160,1
20230801,111500,179241510,2160,2160,2160,2160,0
20230801,111400,179241510,2160,2160,2160,2160,94
20230801,111300,179038470,2160,2160,2160,2160,0
20230801,111200,179038470,2160,2160,2160,2160,501
20230801,111100,177956310,2160,2160,2160,2160,0
20230801,111000,177956310,2160,2160,2160,2160,12
20230801,110900,177930390,2165,2165,2165,2165,0
20230801,110800,177930390,2165,2165,2165,2165,0
20230801,110700,177930390,2165,2160,2165,2160,93
20230801,110600,177729505,2160,2160,2160,2160,5079
20230801,110500,166758865,2165,2165,2165,2165,171
20230801,110400,166388650,2165,2165,2165,2165,0
20230801,110300,166388650,2165,2165,2165,2165,104
20230801,110200,166163490,2165,2165,2165,2165,0
20230801,110100,166163490,2165,2170,2170,2165,7
20230801,110000,166148330,2165,2165,2165,2165,21
20230801,105900,166102865,2160,2160,2160,2160,0
20230801,105800,166102865,2160,2160,2160,2160,0
20230801,105700,166102865,2160,2160,2160,2160,0
20230801,105600,166102865,2160,2160,2160,2160,0
20230801,105500,166102865,2160,2160,2160,2160,501
20230801,105400,165020705,2170,2170,2170,2170,0
20230801,105300,165020705,2170,2170,2170,2170,1436
20230801,105200,161904585,2170,2170,2170,2170,7155
20230801,105100,146378235,2170,2170,2170,2170,1173
20230801,105000,143832825,2170,2170,2170,2170,3961
20230801,104900,135237455,2170,2170,2170,2170,1036
20230801,104800,132989335,2175,2175,2175,2175,200
20230801,104700,132554335,2175,2175,2175,2175,0
20230801,104600,132554335,2175,2175,2175,2175,0
20230801,104500,132554335,2175,2175,2175,2175,0
20230801,104400,132554335,2175,2175,2175,2175,0
20230801,104300,132554335,2175,2175,2175,2175,12
20230801,104200,132528235,2175,2175,2175,2175,435
20230801,104100,131582110,2175,2175,2175,2175,2318
20230801,104000,126540460,2175,2175,2175,2175,202
20230801,103900,126101110,2170,2170,2170,2170,2534
20230801,103800,120602330,2175,2175,2175,2175,0
20230801,103700,120602330,2175,2170,2175,2170,92
20230801,103600,120402685,2175,2175,2175,2175,629
20230801,103500,119034610,2175,2175,2175,2175,1373
20230801,103400,116048335,2170,2175,2175,2170,52
20230801,103300,115935485,2175,2175,2175,2175,2675
20230801,103200,110117360,2175,2170,2175,2170,1170
20230801,103100,107572950,2170,2170,2170,2170,555
20230801,103000,106368600,2170,2170,2170,2170,169
20230801,102900,106001870,2170,2170,2170,2170,159
20230801,102800,105656840,2160,2160,2160,2160,0
20230801,102700,105656840,2160,2160,2160,2160,0
20230801,102600,105656840,2160,2160,2160,2160,2116
20230801,102500,101086280,2160,2160,2160,2160,299
20230801,102400,100440440,2160,2160,2160,2160,5
20230801,102300,100429640,2155,2160,2160,2155,15
20230801,102200,100397290,2160,2155,2160,2155,138
20230801,102100,100099875,2160,2160,2160,2160,4
20230801,102000,100091235,2160,2160,2160,2160,242
20230801,101900,99568515,2170,2165,2170,2165,717
20230801,101800,98015895,2165,2165,2165,2165,1565
20230801,101700,94627670,2170,2170,2170,2170,0
20230801,101600,94627670,2170,2170,2170,2170,0
20230801,101500,94627670,2170,2170,2170,2170,0
20230801,101400,94627670,2170,2170,2170,2170,0
20230801,101300,94627670,2170,2160,2170,2160,257
20230801,101200,94071550,2160,2160,2160,2160,4
20230801,101100,94062910,2160,2160,2160,2160,5
20230801,101000,94052110,2155,2160,2160,2155,10
20230801,100900,94030535,2155,2160,2160,2155,12
20230801,100800,94004650,2155,2160,2160,2155,1638
20230801,100700,90474715,2170,2170,2170,2170,0
20230801,100600,90474715,2170,2170,2170,2155,94
20230801,100500,90272025,2160,2160,2160,2160,0
20230801,100400,90272025,2160,2160,2160,2160,0
20230801,100300,90272025,2160,2160,2160,2160,6
20230801,100200,90259065,2160,2155,2160,2155,145
20230801,100100,89946585,2160,2160,2160,2160,15
20230801,100000,89914185,2150,2160,2160,2150,1530
20230801,095900,86617465,2160,2160,2160,2160,26
20230801,095800,86561305,2160,2170,2170,2160,16
20230801,095700,86526625,2170,2170,2170,2170,0
20230801,095600,86526625,2170,2160,2170,2160,71
20230801,095500,86372675,2170,2170,2170,2170,10
20230801,095400,86350975,2160,2165,2165,2160,92
20230801,095300,86151805,2170,2170,2170,2170,388
20230801,095200,85309845,2170,2170,2170,2170,37
20230801,095100,85229555,2165,2165,2165,2165,1
20230801,095000,85227390,2165,2160,2165,2155,269
20230801,094900,84647660,2155,2160,2175,2155,1739
20230801,094800,80879895,2160,2155,2160,2155,997
20230801,094700,78729330,2160,2155,2160,2155,1525
20230801,094600,75442830,2160,2155,2160,2155,29
20230801,094500,75380195,2160,2160,2160,2160,958
20230801,094400,73310915,2160,2165,2165,2160,135
20230801,094300,73019165,2165,2165,2165,2165,0
20230801,094200,73019165,2165,2165,2165,2160,88
20230801,094100,72828660,2165,2165,2165,2165,4
20230801,094000,72820000,2160,2165,2165,2160,1491
20230801,093900,69597985,2170,2170,2170,2170,300
20230801,093800,68946985,2170,2170,2170,2170,1
20230801,093700,68944815,2170,2165,2170,2165,673
20230801,093600,67486265,2165,2170,2170,2165,122
20230801,093500,67222060,2165,2170,2170,2165,125
20230801,093400,66950860,2165,2165,2170,2160,1337
20230801,093300,64060750,2170,2170,2170,2170,1308
20230801,093200,61222390,2170,2170,2175,2170,497
20230801,093100,60143875,2175,2175,2175,2170,385
20230801,093000,59306855,2170,2170,2170,2170,0
20230801,092900,59306855,2170,2170,2170,2170,1600
20230801,092800,55834855,2175,2175,2175,2170,204
20230801,092700,55392155,2175,2170,2175,2170,101
20230801,092600,55172980,2170,2170,2170,2170,967
20230801,092500,53074590,2170,2170,2170,2170,123
20230801,092400,52807680,2170,2170,2170,2170,1082
20230801,092300,50459740,2170,2170,2170,2170,91
20230801,092200,50262270,2175,2175,2175,2175,363
20230801,092100,49472745,2175,2175,2175,2175,868
20230801,092000,47584845,2175,2175,2175,2175,2601
20230801,091900,41927670,2175,2180,2180,2175,1076
20230801,091800,39582370,2180,2175,2190,2175,1003
20230801,091700,37395825,2190,2175,2190,2175,113
20230801,091600,37149945,2185,2175,2185,2165,1513
20230801,091500,33851285,2180,2170,2180,2170,3
20230801,091400,33844765,2160,2160,2160,2160,0
20230801,091300,33844765,2160,2170,2180,2160,1227
20230801,091200,31173230,2170,2170,2170,2170,1
20230801,091100,31171060,2170,2170,2175,2170,214
20230801,091000,30706180,2170,2170,2170,2170,218
20230801,090900,30233120,2170,2170,2170,2170,2
20230801,090800,30228780,2160,2160,2160,2160,0
20230801,090700,30228780,2160,2160,2160,2160,103
20230801,090600,30006300,2160,2160,2175,2160,267
20230801,090500,29426220,2180,2180,2180,2180,1
20230801,090400,29424040,2160,2160,2160,2160,0
20230801,090300,29424040,2160,2160,2185,2160,1258
20230801,090200,26697430,2155,2155,2160,2155,5966
20230801,090100,13833405,2155,2150,2155,2150,1182
20230801,090000,11291195,2155,2155,2155,2150,5239