stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203300,2755144964,1523,1523,1523,1523,19880
20230801,203200,2755144964,1523,1523,1523,1523,0
20230801,203100,2755144964,1523,1523,1523,1523,0
20230801,203000,2755144964,1523,1523,1523,1523,0
20230801,202900,2755144964,1523,1523,1523,1523,0
20230801,202800,2755144964,1523,1523,1523,1523,0
20230801,202700,2755144964,1523,1523,1523,1523,0
20230801,202600,2755144964,1523,1523,1523,1523,0
20230801,202500,2755144964,1523,1523,1523,1523,0
20230801,202400,2755144964,1523,1523,1523,1523,0
20230801,202300,2755144964,1523,1523,1523,1523,0
20230801,202200,2755144964,1523,1523,1523,1523,0
20230801,202100,2755144964,1523,1523,1523,1523,0
20230801,202000,2755144964,1523,1523,1523,1523,0
20230801,201900,2755144964,1523,1523,1523,1523,0
20230801,201800,2755144964,1523,1523,1523,1523,0
20230801,201700,2755144964,1523,1523,1523,1523,0
20230801,201600,2755144964,1523,1523,1523,1523,0
20230801,201500,2755144964,1523,1523,1523,1523,0
20230801,201400,2755144964,1523,1523,1523,1523,0
20230801,201300,2755144964,1523,1523,1523,1523,0
20230801,201200,2755144964,1523,1523,1523,1523,0
20230801,201100,2755144964,1523,1523,1523,1523,0
20230801,201000,2755144964,1523,1523,1523,1523,0
20230801,200900,2755144964,1523,1523,1523,1523,0
20230801,200800,2755144964,1523,1523,1523,1523,0
20230801,200700,2755144964,1523,1523,1523,1523,0
20230801,200600,2755144964,1523,1523,1523,1523,0
20230801,200500,2755144964,1523,1523,1523,1523,0
20230801,200400,2755144964,1523,1523,1523,1523,0
20230801,200300,2755144964,1523,1523,1523,1523,19880
20230801,200200,2755144964,1523,1523,1523,1523,0
20230801,200100,2755144964,1523,1523,1523,1523,0
20230801,200000,2755144964,1523,1523,1523,1523,0
20230801,195900,2755144964,1523,1523,1523,1523,0
20230801,195800,2755144964,1523,1523,1523,1523,0
20230801,195700,2755144964,1523,1523,1523,1523,0
20230801,195600,2755144964,1523,1523,1523,1523,0
20230801,195500,2755144964,1523,1523,1523,1523,0
20230801,195400,2755144964,1523,1523,1523,1523,0
20230801,195300,2755144964,1523,1523,1523,1523,0
20230801,195200,2755144964,1523,1523,1523,1523,0
20230801,195100,2755144964,1523,1523,1523,1523,0
20230801,195000,2755144964,1523,1523,1523,1523,0
20230801,194900,2755144964,1523,1523,1523,1523,0
20230801,194800,2755144964,1523,1523,1523,1523,0
20230801,194700,2755144964,1523,1523,1523,1523,0
20230801,194600,2755144964,1523,1523,1523,1523,0
20230801,194500,2755144964,1523,1523,1523,1523,0
20230801,194400,2755144964,1523,1523,1523,1523,0
20230801,194300,2755144964,1523,1523,1523,1523,0
20230801,194200,2755144964,1523,1523,1523,1523,0
20230801,194100,2755144964,1523,1523,1523,1523,0
20230801,194000,2755144964,1523,1523,1523,1523,0
20230801,193900,2755144964,1523,1523,1523,1523,0
20230801,193800,2755144964,1523,1523,1523,1523,0
20230801,193700,2755144964,1523,1523,1523,1523,0
20230801,193600,2755144964,1523,1523,1523,1523,0
20230801,193500,2755144964,1523,1523,1523,1523,0
20230801,193400,2755144964,1523,1523,1523,1523,0
20230801,193300,2755144964,1523,1523,1523,1523,19880
20230801,193200,2755144964,1523,1523,1523,1523,0
20230801,193100,2755144964,1523,1523,1523,1523,0
20230801,193000,2755144964,1523,1523,1523,1523,0
20230801,192900,2755144964,1523,1523,1523,1523,0
20230801,192800,2755144964,1523,1523,1523,1523,0
20230801,192700,2755144964,1523,1523,1523,1523,0
20230801,192600,2755144964,1523,1523,1523,1523,0
20230801,192500,2755144964,1523,1523,1523,1523,0
20230801,192400,2755144964,1523,1523,1523,1523,0
20230801,192300,2755144964,1523,1523,1523,1523,0
20230801,192200,2755144964,1523,1523,1523,1523,0
20230801,192100,2755144964,1523,1523,1523,1523,0
20230801,192000,2755144964,1523,1523,1523,1523,0
20230801,191900,2755144964,1523,1523,1523,1523,0
20230801,191800,2755144964,1523,1523,1523,1523,0
20230801,191700,2755144964,1523,1523,1523,1523,0
20230801,191600,2755144964,1523,1523,1523,1523,0
20230801,191500,2755144964,1523,1523,1523,1523,0
20230801,191400,2755144964,1523,1523,1523,1523,0
20230801,191300,2755144964,1523,1523,1523,1523,0
20230801,191200,2755144964,1523,1523,1523,1523,0
20230801,191100,2755144964,1523,1523,1523,1523,0
20230801,191000,2755144964,1523,1523,1523,1523,0
20230801,190900,2755144964,1523,1523,1523,1523,0
20230801,190800,2755144964,1523,1523,1523,1523,0
20230801,190700,2755144964,1523,1523,1523,1523,0
20230801,190600,2755144964,1523,1523,1523,1523,0
20230801,190500,2755144964,1523,1523,1523,1523,0
20230801,190400,2755144964,1523,1523,1523,1523,0
20230801,190300,2755144964,1523,1523,1523,1523,19880
20230801,190200,2755144964,1523,1523,1523,1523,0
20230801,190100,2755144964,1523,1523,1523,1523,0
20230801,190000,2755144964,1523,1523,1523,1523,0
20230801,185900,2755144964,1523,1523,1523,1523,0
20230801,185800,2755144964,1523,1523,1523,1523,0
20230801,185700,2755144964,1523,1523,1523,1523,0
20230801,185600,2755144964,1523,1523,1523,1523,0
20230801,185500,2755144964,1523,1523,1523,1523,0
20230801,185400,2755144964,1523,1523,1523,1523,0
20230801,185300,2755144964,1523,1523,1523,1523,0
20230801,185200,2755144964,1523,1523,1523,1523,0
20230801,185100,2755144964,1523,1523,1523,1523,0
20230801,185000,2755144964,1523,1523,1523,1523,0
20230801,184900,2755144964,1523,1523,1523,1523,0
20230801,184800,2755144964,1523,1523,1523,1523,0
20230801,184700,2755144964,1523,1523,1523,1523,0
20230801,184600,2755144964,1523,1523,1523,1523,0
20230801,184500,2755144964,1523,1523,1523,1523,0
20230801,184400,2755144964,1523,1523,1523,1523,0
20230801,184300,2755144964,1523,1523,1523,1523,0
20230801,184200,2755144964,1523,1523,1523,1523,0
20230801,184100,2755144964,1523,1523,1523,1523,0
20230801,184000,2755144964,1523,1523,1523,1523,0
20230801,183900,2755144964,1523,1523,1523,1523,0
20230801,183800,2755144964,1523,1523,1523,1523,0
20230801,183700,2755144964,1523,1523,1523,1523,0
20230801,183600,2755144964,1523,1523,1523,1523,0
20230801,183500,2755144964,1523,1523,1523,1523,0
20230801,183400,2755144964,1523,1523,1523,1523,0
20230801,183300,2755144964,1523,1523,1523,1523,19880
20230801,183200,2755144964,1523,1523,1523,1523,0
20230801,183100,2755144964,1523,1523,1523,1523,0
20230801,183000,2755144964,1523,1523,1523,1523,0
20230801,182900,2755144964,1523,1523,1523,1523,0
20230801,182800,2755144964,1523,1523,1523,1523,0
20230801,182700,2755144964,1523,1523,1523,1523,0
20230801,182600,2755144964,1523,1523,1523,1523,0
20230801,182500,2755144964,1523,1523,1523,1523,0
20230801,182400,2755144964,1523,1523,1523,1523,0
20230801,182300,2755144964,1523,1523,1523,1523,0
20230801,182200,2755144964,1523,1523,1523,1523,0
20230801,182100,2755144964,1523,1523,1523,1523,0
20230801,182000,2755144964,1523,1523,1523,1523,0
20230801,181900,2755144964,1523,1523,1523,1523,0
20230801,181800,2755144964,1523,1523,1523,1523,0
20230801,181700,2755144964,1523,1523,1523,1523,0
20230801,181600,2755144964,1523,1523,1523,1523,0
20230801,181500,2755144964,1523,1523,1523,1523,0
20230801,181400,2755144964,1523,1523,1523,1523,0
20230801,181300,2755144964,1523,1523,1523,1523,0
20230801,181200,2755144964,1523,1523,1523,1523,0
20230801,181100,2755144964,1523,1523,1523,1523,0
20230801,181000,2755144964,1523,1523,1523,1523,0
20230801,180900,2755144964,1523,1523,1523,1523,0
20230801,180800,2755144964,1523,1523,1523,1523,0
20230801,180700,2755144964,1523,1523,1523,1523,0
20230801,180600,2755144964,1523,1523,1523,1523,0
20230801,180500,2755144964,1523,1523,1523,1523,0
20230801,180400,2755144964,1523,1523,1523,1523,0
20230801,180300,2755144964,1523,1523,1523,1523,19880
20230801,180200,2755144964,1523,1523,1523,1523,0
20230801,180100,2755144964,1523,1523,1523,1523,0
20230801,180000,2755144964,1523,1523,1523,1523,0
20230801,175900,2755144964,1523,1523,1523,1523,0
20230801,175800,2755144964,1523,1523,1523,1523,0
20230801,175700,2755144964,1523,1523,1523,1523,0
20230801,175600,2755144964,1523,1523,1523,1523,0
20230801,175500,2755144964,1523,1523,1523,1523,0
20230801,175400,2755144964,1523,1523,1523,1523,0
20230801,175300,2755144964,1523,1523,1523,1523,0
20230801,175200,2755144964,1523,1523,1523,1523,0
20230801,175100,2755144964,1523,1523,1523,1523,0
20230801,175000,2755144964,1523,1523,1523,1523,0
20230801,174900,2755144964,1523,1523,1523,1523,0
20230801,174800,2755144964,1523,1523,1523,1523,0
20230801,174700,2755144964,1523,1523,1523,1523,0
20230801,174600,2755144964,1523,1523,1523,1523,0
20230801,174500,2755144964,1523,1523,1523,1523,0
20230801,174400,2755144964,1523,1523,1523,1523,0
20230801,174300,2755144964,1523,1523,1523,1523,0
20230801,174200,2755144964,1523,1523,1523,1523,0
20230801,174100,2755144964,1523,1523,1523,1523,0
20230801,174000,2755144964,1523,1523,1523,1523,0
20230801,173900,2755144964,1523,1523,1523,1523,0
20230801,173800,2755144964,1523,1523,1523,1523,0
20230801,173700,2755144964,1523,1523,1523,1523,0
20230801,173600,2755144964,1523,1523,1523,1523,0
20230801,173500,2755144964,1523,1523,1523,1523,0
20230801,173400,2755144964,1523,1523,1523,1523,0
20230801,173300,2755144964,1523,1523,1523,1523,19880
20230801,173200,2755144964,1523,1523,1523,1523,0
20230801,173100,2755144964,1523,1523,1523,1523,0
20230801,173000,2755144964,1523,1523,1523,1523,0
20230801,172900,2755144964,1523,1523,1523,1523,0
20230801,172800,2755144964,1523,1523,1523,1523,0
20230801,172700,2755144964,1523,1523,1523,1523,0
20230801,172600,2755144964,1523,1523,1523,1523,0
20230801,172500,2755144964,1523,1523,1523,1523,0
20230801,172400,2755144964,1523,1523,1523,1523,0
20230801,172300,2755144964,1523,1523,1523,1523,0
20230801,172200,2755144964,1523,1523,1523,1523,0
20230801,172100,2755144964,1523,1523,1523,1523,0
20230801,172000,2755144964,1523,1523,1523,1523,0
20230801,171900,2755144964,1523,1523,1523,1523,0
20230801,171800,2755144964,1523,1523,1523,1523,0
20230801,171700,2755144964,1523,1523,1523,1523,0
20230801,171600,2755144964,1523,1523,1523,1523,0
20230801,171500,2755144964,1523,1523,1523,1523,0
20230801,171400,2755144964,1523,1523,1523,1523,0
20230801,171300,2755144964,1523,1523,1523,1523,0
20230801,171200,2755144964,1523,1523,1523,1523,0
20230801,171100,2755144964,1523,1523,1523,1523,0
20230801,171000,2755144964,1523,1523,1523,1523,0
20230801,170900,2755144964,1523,1523,1523,1523,0
20230801,170800,2755144964,1523,1523,1523,1523,0
20230801,170700,2755144964,1523,1523,1523,1523,0
20230801,170600,2755144964,1523,1523,1523,1523,0
20230801,170500,2755144964,1523,1523,1523,1523,0
20230801,170400,2755144964,1523,1523,1523,1523,0
20230801,170300,2755144964,1523,1523,1523,1523,19880
20230801,170200,2755144964,1523,1523,1523,1523,0
20230801,170100,2755144964,1523,1523,1523,1523,0
20230801,170000,2755144964,1523,1523,1523,1523,0
20230801,165900,2755144964,1523,1523,1523,1523,0
20230801,165800,2755144964,1523,1523,1523,1523,0
20230801,165700,2755144964,1523,1523,1523,1523,0
20230801,165600,2755144964,1523,1523,1523,1523,0
20230801,165500,2755144964,1523,1523,1523,1523,0
20230801,165400,2755144964,1523,1523,1523,1523,0
20230801,165300,2755144964,1523,1523,1523,1523,0
20230801,165200,2755144964,1523,1523,1523,1523,0
20230801,165100,2755144964,1523,1523,1523,1523,0
20230801,165000,2755144964,1523,1523,1523,1523,0
20230801,164900,2755144964,1523,1523,1523,1523,0
20230801,164800,2755144964,1523,1523,1523,1523,0
20230801,164700,2755144964,1523,1523,1523,1523,0
20230801,164600,2755144964,1523,1523,1523,1523,0
20230801,164500,2755144964,1523,1523,1523,1523,0
20230801,164400,2755144964,1523,1523,1523,1523,0
20230801,164300,2755144964,1523,1523,1523,1523,0
20230801,164200,2755144964,1523,1523,1523,1523,0
20230801,164100,2755144964,1523,1523,1523,1523,0
20230801,164000,2755144964,1523,1523,1523,1523,0
20230801,163900,2755144964,1523,1523,1523,1523,0
20230801,163800,2755144964,1523,1523,1523,1523,0
20230801,163700,2755144964,1523,1523,1523,1523,0
20230801,163600,2755144964,1523,1523,1523,1523,0
20230801,163500,2755144964,1523,1523,1523,1523,0
20230801,163400,2755144964,1523,1523,1523,1523,0
20230801,163300,2755144964,1523,1523,1523,1523,19880
20230801,163200,2755144964,1523,1523,1523,1523,0
20230801,163100,2755144964,1523,1523,1523,1523,0
20230801,163000,2755144964,1523,1523,1523,1523,0
20230801,162900,2755144964,1523,1523,1523,1523,0
20230801,162800,2755144964,1523,1523,1523,1523,0
20230801,162700,2755144964,1523,1523,1523,1523,0
20230801,162600,2755144964,1523,1523,1523,1523,0
20230801,162500,2755144964,1523,1523,1523,1523,0
20230801,162400,2755144964,1523,1523,1523,1523,0
20230801,162300,2755144964,1523,1523,1523,1523,0
20230801,162200,2755144964,1523,1523,1523,1523,0
20230801,162100,2755144964,1523,1523,1523,1523,0
20230801,162000,2755144964,1523,1523,1523,1523,0
20230801,161900,2755144964,1523,1523,1523,1523,0
20230801,161800,2755144964,1523,1523,1523,1523,0
20230801,161700,2755144964,1523,1523,1523,1523,0
20230801,161600,2755144964,1523,1523,1523,1523,0
20230801,161500,2755144964,1523,1523,1523,1523,0
20230801,161400,2755144964,1523,1523,1523,1523,0
20230801,161300,2755144964,1523,1523,1523,1523,0
20230801,161200,2755144964,1523,1523,1523,1523,0
20230801,161100,2755144964,1523,1523,1523,1523,0
20230801,161000,2755144964,1523,1523,1523,1523,0
20230801,160900,2755144964,1523,1523,1523,1523,0
20230801,160800,2755144964,1523,1523,1523,1523,0
20230801,160700,2755144964,1523,1523,1523,1523,0
20230801,160600,2755144964,1523,1523,1523,1523,0
20230801,160500,2755144964,1523,1523,1523,1523,0
20230801,160400,2755144964,1523,1523,1523,1523,0
20230801,160300,2755144964,1523,1523,1523,1523,19880
20230801,160200,2755144964,1523,1523,1523,1523,0
20230801,160100,2755144964,1523,1523,1523,1523,0
20230801,160000,2755144964,1523,1523,1523,1523,0
20230801,155900,2755144964,1523,1523,1523,1523,0
20230801,155800,2755144964,1523,1523,1523,1523,0
20230801,155700,2755144964,1523,1523,1523,1523,0
20230801,155600,2755144964,1523,1523,1523,1523,0
20230801,155500,2755144964,1523,1523,1523,1523,0
20230801,155400,2755144964,1523,1523,1523,1523,0
20230801,155300,2755144964,1523,1523,1523,1523,0
20230801,155200,2755144964,1523,1523,1523,1523,0
20230801,155100,2755144964,1523,1523,1523,1523,0
20230801,155000,2755144964,1523,1523,1523,1523,0
20230801,154900,2755144964,1523,1523,1523,1523,0
20230801,154800,2755144964,1523,1523,1523,1523,0
20230801,154700,2755144964,1523,1523,1523,1523,0
20230801,154600,2755144964,1523,1523,1523,1523,0
20230801,154500,2755144964,1523,1523,1523,1523,0
20230801,154400,2755144964,1523,1523,1523,1523,0
20230801,154300,2755144964,1523,1523,1523,1523,0
20230801,154200,2755144964,1523,1523,1523,1523,0
20230801,154100,2755144964,1523,1523,1523,1523,0
20230801,154000,2755144964,1523,1523,1523,1523,0
20230801,153900,2755144964,1523,1523,1523,1523,0
20230801,153800,2755144964,1523,1523,1523,1523,0
20230801,153700,2755144964,1523,1523,1523,1523,0
20230801,153600,2755144964,1523,1523,1523,1523,0
20230801,153500,2755144964,1523,1523,1523,1523,0
20230801,153400,2755144964,1523,1523,1523,1523,0
20230801,153300,2755144964,1523,1523,1523,1523,19880
20230801,153200,2755144964,1523,1523,1523,1523,0
20230801,153100,2755144964,1523,1523,1523,1523,0
20230801,153000,2755144964,1523,1523,1523,1523,19880
20230801,152900,2724867724,1519,1519,1519,1519,0
20230801,152800,2724867724,1519,1519,1519,1519,0
20230801,152700,2724867724,1519,1519,1519,1519,0
20230801,152600,2724867724,1519,1519,1519,1519,0
20230801,152500,2724867724,1519,1519,1519,1519,0
20230801,152400,2724867724,1519,1519,1519,1519,0
20230801,152300,2724867724,1519,1519,1519,1519,0
20230801,152200,2724867724,1519,1519,1519,1519,0
20230801,152100,2724867724,1519,1519,1519,1519,0
20230801,152000,2724867724,1519,1519,1519,1519,0
20230801,151900,2724867724,1519,1518,1519,1518,2258
20230801,151800,2721439158,1519,1519,1519,1519,2117
20230801,151700,2718223435,1519,1521,1521,1519,9159
20230801,151600,2704300567,1521,1522,1522,1521,447
20230801,151500,2703620303,1522,1524,1524,1522,2614
20230801,151400,2699641780,1521,1524,1524,1521,1341
20230801,151300,2697602106,1521,1521,1522,1521,1362
20230801,151200,2695530309,1521,1526,1526,1521,3787
20230801,151100,2689769867,1526,1522,1526,1522,1090
20230801,151000,2688108323,1522,1522,1522,1522,5
20230801,150900,2688100713,1522,1521,1523,1521,1910
20230801,150800,2685193693,1521,1523,1523,1521,2047
20230801,150700,2682079641,1522,1523,1523,1522,51
20230801,150600,2682002018,1524,1522,1524,1522,765
20230801,150500,2680837268,1522,1522,1522,1522,130
20230801,150400,2680639408,1522,1522,1522,1522,482
20230801,150300,2679905804,1524,1523,1524,1522,195
20230801,150200,2679608949,1524,1524,1524,1523,142
20230801,150100,2679392542,1524,1524,1524,1524,130
20230801,150000,2679194422,1524,1524,1524,1522,752
20230801,145900,2678049774,1521,1524,1524,1521,759
20230801,145800,2676894943,1522,1523,1523,1522,15
20230801,145700,2676872107,1524,1524,1524,1524,189
20230801,145600,2676584071,1524,1524,1524,1524,310
20230801,145500,2676111631,1521,1524,1524,1521,1766
20230801,145400,2673423125,1524,1524,1524,1524,1811
20230801,145300,2670663161,1524,1523,1525,1523,652
20230801,145200,2669669423,1523,1526,1526,1523,12466
20230801,145100,2650676595,1526,1527,1527,1525,1181
20230801,145000,2648874330,1531,1526,1531,1525,1924
20230801,144900,2645936095,1525,1525,1525,1524,655
20230801,144800,2644937511,1525,1525,1528,1524,1078
20230801,144700,2643294218,1524,1524,1524,1523,490
20230801,144600,2642547798,1524,1531,1531,1524,5960
20230801,144500,2633453681,1531,1531,1531,1531,661
20230801,144400,2632441690,1531,1534,1534,1531,797
20230801,144300,2631221183,1535,1532,1535,1530,1458
20230801,144200,2628985580,1528,1528,1528,1528,100
20230801,144100,2628832780,1528,1528,1528,1528,150
20230801,144000,2628603580,1527,1527,1527,1527,0
20230801,143900,2628603580,1527,1527,1527,1527,0
20230801,143800,2628603580,1527,1530,1530,1527,1678
20230801,143700,2626039240,1530,1530,1530,1530,96
20230801,143600,2625892360,1530,1530,1530,1530,183
20230801,143500,2625612370,1525,1525,1530,1524,1221
20230801,143400,2623747720,1525,1531,1531,1525,1114
20230801,143300,2622045547,1531,1531,1531,1531,1700
20230801,143200,2619442847,1531,1533,1533,1531,1087
20230801,143100,2617777273,1533,1533,1533,1533,200
20230801,143000,2617470673,1535,1536,1536,1535,531
20230801,142900,2616655288,1536,1535,1536,1535,1010
20230801,142800,2615103930,1537,1536,1537,1536,3809
20230801,142700,2609252717,1536,1536,1536,1536,170
20230801,142600,2608991597,1536,1528,1536,1528,6932
20230801,142500,2598375961,1527,1530,1530,1527,2015
20230801,142400,2595296619,1529,1529,1529,1529,5
20230801,142300,2595288974,1529,1529,1529,1529,3115
20230801,142200,2590526139,1529,1523,1529,1523,5009
20230801,142100,2582887975,1523,1522,1525,1522,2526
20230801,142000,2579041498,1522,1522,1522,1522,2210
20230801,141900,2575677878,1522,1524,1524,1522,3053
20230801,141800,2571030564,1524,1524,1524,1524,374
20230801,141700,2570460588,1523,1523,1524,1523,766
20230801,141600,2569293965,1522,1525,1525,1522,3857
20230801,141500,2563421281,1525,1524,1525,1524,35
20230801,141400,2563367916,1524,1522,1524,1522,918
20230801,141300,2561969290,1522,1522,1522,1522,1
20230801,141200,2561967768,1522,1522,1522,1522,10
20230801,141100,2561952548,1521,1522,1522,1521,20
20230801,141000,2561922127,1521,1521,1524,1521,261
20230801,140900,2561525113,1521,1521,1521,1521,0
20230801,140800,2561525113,1521,1523,1523,1521,1113
20230801,140700,2559830771,1522,1526,1526,1522,3873
20230801,140600,2553933041,1526,1523,1527,1523,1959
20230801,140500,2550947157,1524,1521,1530,1519,14357
20230801,140400,2529038687,1521,1518,1521,1518,4006
20230801,140300,2522950571,1518,1517,1519,1517,2090
20230801,140200,2519777813,1515,1515,1515,1515,595
20230801,140100,2518876388,1515,1514,1515,1514,580
20230801,140000,2517998258,1514,1514,1514,1514,1
20230801,135900,2517996744,1512,1512,1512,1512,0
20230801,135800,2517996744,1512,1512,1512,1512,0
20230801,135700,2517996744,1512,1515,1515,1512,1761
20230801,135600,2515332947,1515,1514,1515,1512,1727
20230801,135500,2512720203,1512,1512,1512,1512,0
20230801,135400,2512720203,1512,1512,1512,1512,121
20230801,135300,2512537251,1515,1515,1515,1515,120
20230801,135200,2512355451,1518,1520,1520,1511,2711
20230801,135100,2508238760,1514,1504,1514,1503,6555
20230801,135000,2498350008,1503,1507,1507,1503,1260
20230801,134900,2496452228,1507,1504,1507,1504,2071
20230801,134800,2493334441,1501,1504,1504,1501,540
20230801,134700,2492523751,1504,1504,1504,1504,655
20230801,134600,2491538631,1500,1504,1504,1500,3421
20230801,134500,2486399791,1504,1499,1504,1499,3511
20230801,134400,2481125526,1499,1500,1500,1499,7889
20230801,134300,2469298864,1500,1499,1504,1499,1637
20230801,134200,2466843752,1505,1499,1505,1498,4404
20230801,134100,2460226066,1499,1501,1501,1499,8621
20230801,134000,2447291603,1501,1505,1505,1501,4193
20230801,133900,2440989498,1505,1506,1507,1505,1421
20230801,133800,2438849851,1505,1505,1505,1505,871
20230801,133700,2437538996,1505,1505,1505,1505,50
20230801,133600,2437463746,1506,1506,1506,1506,50
20230801,133500,2437388446,1508,1510,1510,1506,994
20230801,133400,2435891475,1510,1513,1513,1508,1003
20230801,133300,2434378939,1502,1508,1508,1502,3585
20230801,133200,2428984819,1514,1513,1519,1512,3127
20230801,133100,2424252653,1515,1519,1519,1515,2153
20230801,133000,2420985644,1515,1502,1515,1502,8207
20230801,132900,2408614745,1502,1503,1506,1501,6096
20230801,132800,2399457462,1508,1505,1508,1502,3120
20230801,132700,2394762289,1505,1505,1505,1505,497
20230801,132600,2394014304,1500,1498,1500,1498,7295
20230801,132500,2383072738,1491,1511,1512,1491,29546
20230801,132400,2338643105,1512,1516,1516,1512,15704
20230801,132300,2314865502,1516,1517,1517,1516,1030
20230801,132200,2313303988,1522,1522,1522,1522,0
20230801,132100,2313303988,1522,1516,1522,1515,6885
20230801,132000,2302867798,1517,1517,1517,1517,1300
20230801,131900,2300895698,1517,1518,1518,1517,1241
20230801,131800,2299012101,1518,1520,1522,1518,1058
20230801,131700,2297403027,1520,1520,1520,1520,385
20230801,131600,2296817827,1518,1517,1518,1517,111
20230801,131500,2296649389,1517,1515,1517,1515,120
20230801,131400,2296467583,1515,1515,1515,1515,4524
20230801,131300,2289613723,1515,1515,1515,1515,1605
20230801,131200,2287182148,1515,1517,1518,1515,2436
20230801,131100,2283488678,1517,1520,1520,1517,6216
20230801,131000,2274051157,1520,1520,1523,1520,5743
20230801,130900,2265321699,1522,1522,1522,1522,16
20230801,130800,2265297347,1525,1522,1525,1522,137
20230801,130700,2265088824,1522,1525,1525,1521,3939
20230801,130600,2259094749,1525,1522,1525,1522,54
20230801,130500,2259012531,1522,1523,1525,1522,1262
20230801,130400,2257091676,1525,1525,1525,1525,51
20230801,130300,2257013901,1525,1521,1525,1521,5163
20230801,130200,2249156377,1522,1525,1525,1522,1316
20230801,130100,2247151622,1525,1522,1526,1521,8939
20230801,130000,2233551139,1526,1526,1526,1524,1612
20230801,125900,2231094114,1532,1527,1532,1524,26242
20230801,125800,2191042670,1527,1529,1533,1527,8777
20230801,125700,2177622518,1529,1533,1533,1529,661
20230801,125600,2176609385,1533,1533,1533,1533,207
20230801,125500,2176292054,1535,1535,1535,1535,335
20230801,125400,2175777829,1535,1529,1535,1529,2029
20230801,125300,2172666781,1533,1533,1533,1533,711
20230801,125200,2171576818,1533,1533,1533,1533,303
20230801,125100,2171112319,1533,1533,1533,1533,344
20230801,125000,2170584967,1533,1532,1533,1532,40
20230801,124900,2170523652,1536,1530,1536,1529,2961
20230801,124800,2165990756,1537,1537,1537,1537,17
20230801,124700,2165964627,1539,1531,1539,1529,2116
20230801,124600,2162727544,1531,1531,1531,1531,5
20230801,124500,2162719889,1529,1530,1540,1529,5339
20230801,124400,2154524906,1530,1531,1531,1530,2596
20230801,124300,2150551578,1532,1532,1532,1532,25
20230801,124200,2150513278,1532,1532,1532,1532,401
20230801,124100,2149898946,1531,1532,1532,1531,1348
20230801,124000,2147835154,1531,1532,1532,1531,192
20230801,123900,2147541040,1532,1532,1532,1532,238
20230801,123800,2147176424,1532,1533,1533,1532,7
20230801,123700,2147165697,1532,1536,1536,1532,1643
20230801,123600,2144648589,1532,1532,1532,1532,342
20230801,123500,2144124645,1537,1537,1537,1537,139
20230801,123400,2143911002,1537,1537,1537,1537,1
20230801,123300,2143909465,1531,1531,1531,1531,668
20230801,123200,2142886757,1531,1533,1533,1531,7751
20230801,123100,2131012135,1533,1532,1538,1532,32
20230801,123000,2130963095,1532,1532,1532,1532,80
20230801,122900,2130840535,1532,1539,1539,1532,2538
20230801,122800,2126947148,1540,1540,1541,1540,1543
20230801,122700,2124570927,1540,1530,1540,1530,14905
20230801,122600,2101692786,1529,1531,1531,1529,301
20230801,122500,2101232342,1530,1531,1531,1530,158
20230801,122400,2100990595,1531,1530,1532,1529,1251
20230801,122300,2099076183,1530,1530,1530,1529,1026
20230801,122200,2097506419,1530,1528,1530,1527,1433
20230801,122100,2095317237,1528,1529,1529,1528,2555
20230801,122000,2091412190,1529,1527,1529,1527,1006
20230801,121900,2089874026,1527,1527,1527,1527,200
20230801,121800,2089568626,1529,1528,1529,1528,3098
20230801,121700,2084832137,1529,1529,1529,1529,0
20230801,121600,2084832137,1529,1529,1529,1529,112
20230801,121500,2084660889,1529,1532,1532,1529,2261
20230801,121400,2081203817,1532,1532,1532,1532,65
20230801,121300,2081104237,1532,1532,1532,1529,847
20230801,121200,2079809068,1533,1533,1533,1533,0
20230801,121100,2079809068,1533,1534,1534,1533,655
20230801,121000,2078804952,1529,1533,1534,1529,2002
20230801,120900,2075743549,1534,1534,1534,1534,4
20230801,120800,2075737413,1534,1534,1534,1534,978
20230801,120700,2074237161,1534,1532,1534,1531,850
20230801,120600,2072934561,1531,1528,1532,1528,328
20230801,120500,2072433292,1528,1528,1531,1526,1836
20230801,120400,2069629622,1532,1534,1534,1532,84
20230801,120300,2069500932,1533,1532,1533,1532,521
20230801,120200,2068702739,1532,1533,1533,1526,966
20230801,120100,2067227246,1533,1533,1533,1533,1
20230801,120000,2067225713,1528,1528,1528,1528,0
20230801,115900,2067225713,1528,1530,1530,1528,749
20230801,115800,2066080524,1530,1530,1530,1530,699
20230801,115700,2065011054,1531,1531,1531,1531,482
20230801,115600,2064273112,1530,1532,1534,1530,1653
20230801,115500,2061741547,1532,1534,1534,1532,1840
20230801,115400,2058921069,1534,1535,1535,1534,1666
20230801,115300,2056364586,1535,1535,1536,1535,183
20230801,115200,2056083559,1535,1536,1536,1535,96
20230801,115100,2055936106,1536,1537,1537,1536,25
20230801,115000,2055897705,1538,1536,1538,1536,163
20230801,114900,2055647023,1535,1544,1544,1534,510
20230801,114800,2054861471,1544,1536,1550,1536,18803
20230801,114700,2025871587,1536,1534,1536,1534,3804
20230801,114600,2020033833,1534,1529,1535,1529,1031
20230801,114500,2018453862,1529,1528,1529,1528,1405
20230801,114400,2016307016,1528,1531,1531,1527,3654
20230801,114300,2010722289,1530,1533,1533,1530,899
20230801,114200,2009345023,1533,1535,1535,1532,459
20230801,114100,2008641434,1531,1533,1535,1531,2597
20230801,114000,2004660408,1533,1533,1533,1533,9
20230801,113900,2004646611,1536,1533,1536,1533,1095
20230801,113800,2002967685,1533,1531,1534,1531,2958
20230801,113700,1998437227,1531,1530,1531,1530,1000
20230801,113600,1996906335,1529,1530,1530,1529,2587
20230801,113500,1992949225,1534,1525,1538,1525,5867
20230801,113400,1983976766,1521,1526,1528,1521,30865
20230801,113300,1937002182,1526,1526,1526,1526,0
20230801,113200,1937002182,1526,1526,1526,1526,392
20230801,113100,1936403990,1523,1523,1526,1522,1168
20230801,113000,1934624536,1522,1522,1522,1522,63
20230801,112900,1934528650,1521,1521,1521,1521,793
20230801,112800,1933322497,1521,1520,1521,1520,2311
20230801,112700,1929809762,1520,1526,1526,1520,5646
20230801,112600,1921214735,1526,1528,1529,1526,1400
20230801,112500,1919077471,1529,1529,1529,1529,852
20230801,112400,1917774763,1528,1528,1528,1528,834
20230801,112300,1916500411,1528,1528,1528,1526,2645
20230801,112200,1912459477,1529,1532,1532,1529,1023
20230801,112100,1910894740,1532,1531,1532,1531,372
20230801,112000,1910325108,1531,1530,1531,1530,361
20230801,111900,1909772478,1534,1534,1534,1529,4010
20230801,111800,1903631742,1535,1532,1535,1532,789
20230801,111700,1902422279,1530,1527,1530,1527,996
20230801,111600,1900900414,1527,1530,1530,1527,4400
20230801,111500,1894177938,1530,1533,1533,1530,946
20230801,111400,1892729062,1533,1533,1533,1533,1085
20230801,111300,1891065757,1534,1539,1539,1533,4390
20230801,111200,1884320631,1539,1539,1539,1538,1446
20230801,111100,1882095437,1538,1537,1541,1537,2572
20230801,111000,1878139480,1537,1534,1546,1534,14869
20230801,110900,1855221276,1533,1531,1533,1530,10280
20230801,110800,1839472149,1531,1530,1531,1530,290
20230801,110700,1839028264,1529,1528,1529,1524,1712
20230801,110600,1836411101,1523,1522,1526,1522,3306
20230801,110500,1831372260,1522,1523,1523,1522,818
20230801,110400,1830126859,1523,1523,1526,1523,1183
20230801,110300,1828324441,1523,1523,1525,1523,694
20230801,110200,1827266734,1522,1520,1522,1519,4822
20230801,110100,1819934375,1520,1520,1521,1520,2486
20230801,110000,1816155155,1522,1519,1522,1519,1139
20230801,105900,1814424378,1519,1522,1522,1519,2191
20230801,105800,1811092169,1522,1524,1525,1522,5465
20230801,105700,1802767554,1524,1524,1524,1524,203
20230801,105600,1802458182,1524,1526,1526,1524,327
20230801,105500,1801959832,1522,1523,1523,1522,3064
20230801,105400,1797294906,1523,1529,1529,1523,1529
20230801,105300,1794959011,1529,1529,1530,1528,2130
20230801,105200,1791702779,1530,1530,1530,1529,2586
20230801,105100,1787746796,1531,1532,1532,1528,3172
20230801,105000,1782890508,1532,1528,1532,1528,2829
20230801,104900,1778564730,1528,1527,1528,1526,2562
20230801,104800,1774653872,1526,1528,1528,1526,1095
20230801,104700,1772982487,1528,1520,1528,1520,3605
20230801,104600,1767496024,1519,1522,1522,1519,2719
20230801,104500,1763363143,1522,1521,1522,1521,2048
20230801,104400,1760247077,1522,1512,1522,1512,6615
20230801,104300,1750196413,1513,1518,1518,1512,8676
20230801,104200,1737060038,1520,1520,1520,1518,7700
20230801,104100,1725364056,1519,1520,1520,1519,1517
20230801,104000,1723059225,1520,1522,1522,1520,2644
20230801,103900,1719039674,1521,1520,1522,1517,6823
20230801,103800,1708673743,1521,1524,1527,1521,6452
20230801,103700,1698848228,1524,1530,1530,1523,8638
20230801,103600,1685675087,1527,1525,1533,1525,11341
20230801,103500,1668323955,1526,1522,1526,1518,8782
20230801,103400,1654962263,1523,1516,1524,1515,22425
20230801,103300,1620927568,1516,1528,1528,1516,34449
20230801,103200,1568572583,1528,1533,1533,1526,23216
20230801,103100,1533082264,1533,1539,1539,1530,34368
20230801,103000,1480341610,1541,1543,1552,1539,34803
20230801,102900,1426597067,1543,1551,1552,1543,57997
20230801,102800,1336799167,1555,1562,1563,1549,93108
20230801,102700,1192063397,1561,1542,1573,1542,251881
20230801,102600,799676265,1543,1505,1566,1505,180685
20230801,102500,522014348,1505,1502,1509,1499,393
20230801,102400,521422796,1510,1504,1510,1499,4181
20230801,102300,515122766,1504,1499,1504,1499,35650
20230801,102200,461610397,1498,1496,1498,1496,530
20230801,102100,460817505,1494,1495,1500,1493,12370
20230801,102000,442307624,1493,1491,1493,1491,527
20230801,101900,441520819,1492,1490,1492,1486,3802
20230801,101800,435864673,1490,1493,1493,1490,1046
20230801,101700,434305930,1493,1494,1494,1493,140
20230801,101600,434096800,1491,1491,1495,1491,865
20230801,101500,432806921,1491,1498,1498,1491,539
20230801,101400,432002896,1499,1497,1500,1491,6726
20230801,101300,421952635,1500,1500,1500,1500,149
20230801,101200,421729135,1500,1499,1500,1496,1096
20230801,101100,420089047,1499,1502,1502,1499,3
20230801,101000,420084544,1502,1500,1502,1499,915
20230801,100900,418710933,1502,1503,1503,1502,899
20230801,100800,417359738,1503,1498,1503,1498,9
20230801,100700,417346251,1497,1495,1503,1495,5099
20230801,100600,409698415,1498,1494,1498,1493,5654
20230801,100500,401248498,1494,1495,1495,1494,646
20230801,100400,400283306,1498,1498,1498,1498,0
20230801,100300,400283306,1498,1493,1498,1493,1263
20230801,100200,398394638,1493,1493,1493,1493,563
20230801,100100,397554079,1493,1495,1495,1493,1478
20230801,100000,395346439,1496,1496,1496,1496,441
20230801,095900,394686703,1500,1500,1500,1500,0
20230801,095800,394686703,1500,1500,1500,1500,10
20230801,095700,394671703,1499,1495,1499,1493,3384
20230801,095600,389611242,1495,1501,1501,1495,1323
20230801,095500,387632945,1501,1490,1501,1490,1910
20230801,095400,384776021,1490,1488,1490,1483,3787
20230801,095300,379141627,1484,1485,1491,1483,12972
20230801,095200,359878084,1486,1487,1488,1485,4728
20230801,095100,352851125,1483,1496,1496,1483,9784
20230801,095000,338292372,1497,1499,1499,1497,813
20230801,094900,337074128,1500,1501,1502,1500,2231
20230801,094800,333727178,1502,1503,1503,1502,1051
20230801,094700,332147526,1503,1503,1503,1503,1065
20230801,094600,330546831,1503,1504,1504,1503,12055
20230801,094500,312427432,1505,1505,1505,1504,4133
20230801,094400,306207294,1505,1505,1505,1505,3090
20230801,094300,301556844,1509,1505,1509,1505,104
20230801,094200,301399956,1505,1510,1510,1505,132
20230801,094100,301200691,1510,1511,1511,1505,32
20230801,094000,301152416,1511,1510,1516,1510,4501
20230801,093900,294355040,1510,1516,1516,1510,4127
20230801,093800,288110724,1516,1510,1516,1510,5130
20230801,093700,280341281,1510,1509,1511,1509,632
20230801,093600,279387431,1506,1503,1509,1503,7936
20230801,093500,267437195,1503,1504,1504,1496,189
20230801,093400,267154388,1503,1506,1506,1503,4844
20230801,093300,259867838,1506,1510,1510,1505,5388
20230801,093200,251752068,1506,1507,1512,1506,12790
20230801,093100,232443417,1507,1506,1507,1506,1628
20230801,093000,229990749,1504,1500,1504,1499,1893
20230801,092900,227149909,1500,1503,1503,1500,5616
20230801,092800,218717113,1503,1507,1507,1503,1348
20230801,092700,216686233,1507,1503,1507,1501,2160
20230801,092600,213441090,1503,1510,1510,1503,3655
20230801,092500,207929616,1509,1502,1510,1502,6654
20230801,092400,197915812,1502,1497,1502,1497,6959
20230801,092300,187476312,1499,1496,1499,1496,518
20230801,092200,186700301,1496,1496,1500,1496,2915
20230801,092100,182334358,1496,1488,1496,1488,2355
20230801,092000,178816541,1488,1488,1488,1488,1071
20230801,091900,177222893,1493,1491,1493,1490,4957
20230801,091800,169836550,1493,1490,1493,1490,51
20230801,091700,169760410,1493,1495,1495,1493,2115
20230801,091600,166601755,1498,1499,1499,1495,399
20230801,091500,166004356,1499,1499,1499,1498,343
20230801,091400,165490333,1499,1500,1500,1496,7748
20230801,091300,153880718,1500,1496,1500,1496,7645
20230801,091200,142433211,1495,1489,1496,1489,4078
20230801,091100,136356266,1489,1496,1496,1487,10385
20230801,091000,120866415,1497,1497,1497,1491,1838
20230801,090900,118115211,1497,1492,1497,1486,5394
20230801,090800,110055417,1489,1485,1489,1485,1420
20230801,090700,107941861,1485,1487,1494,1485,11365
20230801,090600,91041442,1485,1485,1499,1485,10437
20230801,090500,75504989,1485,1485,1498,1485,6539
20230801,090400,65757957,1485,1463,1485,1462,11115
20230801,090300,49339034,1463,1455,1464,1453,4239
20230801,090200,43156314,1453,1452,1463,1452,5509
20230801,090100,35151243,1453,1453,1456,1451,6437
20230801,090000,25798017,1452,1460,1460,1451,17187