stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203800,2452386730,8890,8890,8890,8890,5341
20230801,203700,2452386730,8890,8890,8890,8890,0
20230801,203600,2452386730,8890,8890,8890,8890,0
20230801,203500,2452386730,8890,8890,8890,8890,0
20230801,203400,2452386730,8890,8890,8890,8890,0
20230801,203300,2452386730,8890,8890,8890,8890,0
20230801,203200,2452386730,8890,8890,8890,8890,0
20230801,203100,2452386730,8890,8890,8890,8890,0
20230801,203000,2452386730,8890,8890,8890,8890,0
20230801,202900,2452386730,8890,8890,8890,8890,0
20230801,202800,2452386730,8890,8890,8890,8890,0
20230801,202700,2452386730,8890,8890,8890,8890,0
20230801,202600,2452386730,8890,8890,8890,8890,0
20230801,202500,2452386730,8890,8890,8890,8890,0
20230801,202400,2452386730,8890,8890,8890,8890,0
20230801,202300,2452386730,8890,8890,8890,8890,0
20230801,202200,2452386730,8890,8890,8890,8890,0
20230801,202100,2452386730,8890,8890,8890,8890,0
20230801,202000,2452386730,8890,8890,8890,8890,0
20230801,201900,2452386730,8890,8890,8890,8890,0
20230801,201800,2452386730,8890,8890,8890,8890,0
20230801,201700,2452386730,8890,8890,8890,8890,0
20230801,201600,2452386730,8890,8890,8890,8890,0
20230801,201500,2452386730,8890,8890,8890,8890,0
20230801,201400,2452386730,8890,8890,8890,8890,0
20230801,201300,2452386730,8890,8890,8890,8890,0
20230801,201200,2452386730,8890,8890,8890,8890,0
20230801,201100,2452386730,8890,8890,8890,8890,0
20230801,201000,2452386730,8890,8890,8890,8890,0
20230801,200900,2452386730,8890,8890,8890,8890,0
20230801,200800,2452386730,8890,8890,8890,8890,5341
20230801,200700,2452386730,8890,8890,8890,8890,0
20230801,200600,2452386730,8890,8890,8890,8890,0
20230801,200500,2452386730,8890,8890,8890,8890,0
20230801,200400,2452386730,8890,8890,8890,8890,0
20230801,200300,2452386730,8890,8890,8890,8890,0
20230801,200200,2452386730,8890,8890,8890,8890,0
20230801,200100,2452386730,8890,8890,8890,8890,0
20230801,200000,2452386730,8890,8890,8890,8890,0
20230801,195900,2452386730,8890,8890,8890,8890,0
20230801,195800,2452386730,8890,8890,8890,8890,0
20230801,195700,2452386730,8890,8890,8890,8890,0
20230801,195600,2452386730,8890,8890,8890,8890,0
20230801,195500,2452386730,8890,8890,8890,8890,0
20230801,195400,2452386730,8890,8890,8890,8890,0
20230801,195300,2452386730,8890,8890,8890,8890,0
20230801,195200,2452386730,8890,8890,8890,8890,0
20230801,195100,2452386730,8890,8890,8890,8890,0
20230801,195000,2452386730,8890,8890,8890,8890,0
20230801,194900,2452386730,8890,8890,8890,8890,0
20230801,194800,2452386730,8890,8890,8890,8890,0
20230801,194700,2452386730,8890,8890,8890,8890,0
20230801,194600,2452386730,8890,8890,8890,8890,0
20230801,194500,2452386730,8890,8890,8890,8890,0
20230801,194400,2452386730,8890,8890,8890,8890,0
20230801,194300,2452386730,8890,8890,8890,8890,0
20230801,194200,2452386730,8890,8890,8890,8890,0
20230801,194100,2452386730,8890,8890,8890,8890,0
20230801,194000,2452386730,8890,8890,8890,8890,0
20230801,193900,2452386730,8890,8890,8890,8890,0
20230801,193800,2452386730,8890,8890,8890,8890,5341
20230801,193700,2452386730,8890,8890,8890,8890,0
20230801,193600,2452386730,8890,8890,8890,8890,0
20230801,193500,2452386730,8890,8890,8890,8890,0
20230801,193400,2452386730,8890,8890,8890,8890,0
20230801,193300,2452386730,8890,8890,8890,8890,0
20230801,193200,2452386730,8890,8890,8890,8890,0
20230801,193100,2452386730,8890,8890,8890,8890,0
20230801,193000,2452386730,8890,8890,8890,8890,0
20230801,192900,2452386730,8890,8890,8890,8890,0
20230801,192800,2452386730,8890,8890,8890,8890,0
20230801,192700,2452386730,8890,8890,8890,8890,0
20230801,192600,2452386730,8890,8890,8890,8890,0
20230801,192500,2452386730,8890,8890,8890,8890,0
20230801,192400,2452386730,8890,8890,8890,8890,0
20230801,192300,2452386730,8890,8890,8890,8890,0
20230801,192200,2452386730,8890,8890,8890,8890,0
20230801,192100,2452386730,8890,8890,8890,8890,0
20230801,192000,2452386730,8890,8890,8890,8890,0
20230801,191900,2452386730,8890,8890,8890,8890,0
20230801,191800,2452386730,8890,8890,8890,8890,0
20230801,191700,2452386730,8890,8890,8890,8890,0
20230801,191600,2452386730,8890,8890,8890,8890,0
20230801,191500,2452386730,8890,8890,8890,8890,0
20230801,191400,2452386730,8890,8890,8890,8890,0
20230801,191300,2452386730,8890,8890,8890,8890,0
20230801,191200,2452386730,8890,8890,8890,8890,0
20230801,191100,2452386730,8890,8890,8890,8890,0
20230801,191000,2452386730,8890,8890,8890,8890,0
20230801,190900,2452386730,8890,8890,8890,8890,0
20230801,190800,2452386730,8890,8890,8890,8890,5341
20230801,190700,2452386730,8890,8890,8890,8890,0
20230801,190600,2452386730,8890,8890,8890,8890,0
20230801,190500,2452386730,8890,8890,8890,8890,0
20230801,190400,2452386730,8890,8890,8890,8890,0
20230801,190300,2452386730,8890,8890,8890,8890,0
20230801,190200,2452386730,8890,8890,8890,8890,0
20230801,190100,2452386730,8890,8890,8890,8890,0
20230801,190000,2452386730,8890,8890,8890,8890,0
20230801,185900,2452386730,8890,8890,8890,8890,0
20230801,185800,2452386730,8890,8890,8890,8890,0
20230801,185700,2452386730,8890,8890,8890,8890,0
20230801,185600,2452386730,8890,8890,8890,8890,0
20230801,185500,2452386730,8890,8890,8890,8890,0
20230801,185400,2452386730,8890,8890,8890,8890,0
20230801,185300,2452386730,8890,8890,8890,8890,0
20230801,185200,2452386730,8890,8890,8890,8890,0
20230801,185100,2452386730,8890,8890,8890,8890,0
20230801,185000,2452386730,8890,8890,8890,8890,0
20230801,184900,2452386730,8890,8890,8890,8890,0
20230801,184800,2452386730,8890,8890,8890,8890,0
20230801,184700,2452386730,8890,8890,8890,8890,0
20230801,184600,2452386730,8890,8890,8890,8890,0
20230801,184500,2452386730,8890,8890,8890,8890,0
20230801,184400,2452386730,8890,8890,8890,8890,0
20230801,184300,2452386730,8890,8890,8890,8890,0
20230801,184200,2452386730,8890,8890,8890,8890,0
20230801,184100,2452386730,8890,8890,8890,8890,0
20230801,184000,2452386730,8890,8890,8890,8890,0
20230801,183900,2452386730,8890,8890,8890,8890,0
20230801,183800,2452386730,8890,8890,8890,8890,5341
20230801,183700,2452386730,8890,8890,8890,8890,0
20230801,183600,2452386730,8890,8890,8890,8890,0
20230801,183500,2452386730,8890,8890,8890,8890,0
20230801,183400,2452386730,8890,8890,8890,8890,0
20230801,183300,2452386730,8890,8890,8890,8890,0
20230801,183200,2452386730,8890,8890,8890,8890,0
20230801,183100,2452386730,8890,8890,8890,8890,0
20230801,183000,2452386730,8890,8890,8890,8890,0
20230801,182900,2452386730,8890,8890,8890,8890,0
20230801,182800,2452386730,8890,8890,8890,8890,0
20230801,182700,2452386730,8890,8890,8890,8890,0
20230801,182600,2452386730,8890,8890,8890,8890,0
20230801,182500,2452386730,8890,8890,8890,8890,0
20230801,182400,2452386730,8890,8890,8890,8890,0
20230801,182300,2452386730,8890,8890,8890,8890,0
20230801,182200,2452386730,8890,8890,8890,8890,0
20230801,182100,2452386730,8890,8890,8890,8890,0
20230801,182000,2452386730,8890,8890,8890,8890,0
20230801,181900,2452386730,8890,8890,8890,8890,0
20230801,181800,2452386730,8890,8890,8890,8890,0
20230801,181700,2452386730,8890,8890,8890,8890,0
20230801,181600,2452386730,8890,8890,8890,8890,0
20230801,181500,2452386730,8890,8890,8890,8890,0
20230801,181400,2452386730,8890,8890,8890,8890,0
20230801,181300,2452386730,8890,8890,8890,8890,0
20230801,181200,2452386730,8890,8890,8890,8890,0
20230801,181100,2452386730,8890,8890,8890,8890,0
20230801,181000,2452386730,8890,8890,8890,8890,0
20230801,180900,2452386730,8890,8890,8890,8890,0
20230801,180800,2452386730,8890,8890,8890,8890,5341
20230801,180700,2452386730,8890,8890,8890,8890,0
20230801,180600,2452386730,8890,8890,8890,8890,0
20230801,180500,2452386730,8890,8890,8890,8890,0
20230801,180400,2452386730,8890,8890,8890,8890,0
20230801,180300,2452386730,8890,8890,8890,8890,0
20230801,180200,2452386730,8890,8890,8890,8890,0
20230801,180100,2452386730,8890,8890,8890,8890,0
20230801,180000,2452386730,8890,8890,8890,8890,0
20230801,175900,2452386730,8890,8890,8890,8890,0
20230801,175800,2452386730,8890,8890,8890,8890,0
20230801,175700,2452386730,8890,8890,8890,8890,0
20230801,175600,2452386730,8890,8890,8890,8890,0
20230801,175500,2452386730,8890,8890,8890,8890,0
20230801,175400,2452386730,8890,8890,8890,8890,0
20230801,175300,2452386730,8890,8890,8890,8890,0
20230801,175200,2452386730,8890,8890,8890,8890,0
20230801,175100,2452386730,8890,8890,8890,8890,0
20230801,175000,2452386730,8890,8890,8890,8890,0
20230801,174900,2452386730,8890,8890,8890,8890,0
20230801,174800,2452386730,8890,8890,8890,8890,0
20230801,174700,2452386730,8890,8890,8890,8890,0
20230801,174600,2452386730,8890,8890,8890,8890,0
20230801,174500,2452386730,8890,8890,8890,8890,0
20230801,174400,2452386730,8890,8890,8890,8890,0
20230801,174300,2452386730,8890,8890,8890,8890,0
20230801,174200,2452386730,8890,8890,8890,8890,0
20230801,174100,2452386730,8890,8890,8890,8890,0
20230801,174000,2452386730,8890,8890,8890,8890,0
20230801,173900,2452386730,8890,8890,8890,8890,0
20230801,173800,2452386730,8890,8890,8890,8890,5341
20230801,173700,2452386730,8890,8890,8890,8890,0
20230801,173600,2452386730,8890,8890,8890,8890,0
20230801,173500,2452386730,8890,8890,8890,8890,0
20230801,173400,2452386730,8890,8890,8890,8890,0
20230801,173300,2452386730,8890,8890,8890,8890,0
20230801,173200,2452386730,8890,8890,8890,8890,0
20230801,173100,2452386730,8890,8890,8890,8890,0
20230801,173000,2452386730,8890,8890,8890,8890,0
20230801,172900,2452386730,8890,8890,8890,8890,0
20230801,172800,2452386730,8890,8890,8890,8890,0
20230801,172700,2452386730,8890,8890,8890,8890,0
20230801,172600,2452386730,8890,8890,8890,8890,0
20230801,172500,2452386730,8890,8890,8890,8890,0
20230801,172400,2452386730,8890,8890,8890,8890,0
20230801,172300,2452386730,8890,8890,8890,8890,0
20230801,172200,2452386730,8890,8890,8890,8890,0
20230801,172100,2452386730,8890,8890,8890,8890,0
20230801,172000,2452386730,8890,8890,8890,8890,0
20230801,171900,2452386730,8890,8890,8890,8890,0
20230801,171800,2452386730,8890,8890,8890,8890,0
20230801,171700,2452386730,8890,8890,8890,8890,0
20230801,171600,2452386730,8890,8890,8890,8890,0
20230801,171500,2452386730,8890,8890,8890,8890,0
20230801,171400,2452386730,8890,8890,8890,8890,0
20230801,171300,2452386730,8890,8890,8890,8890,0
20230801,171200,2452386730,8890,8890,8890,8890,0
20230801,171100,2452386730,8890,8890,8890,8890,0
20230801,171000,2452386730,8890,8890,8890,8890,0
20230801,170900,2452386730,8890,8890,8890,8890,0
20230801,170800,2452386730,8890,8890,8890,8890,5341
20230801,170700,2452386730,8890,8890,8890,8890,0
20230801,170600,2452386730,8890,8890,8890,8890,0
20230801,170500,2452386730,8890,8890,8890,8890,0
20230801,170400,2452386730,8890,8890,8890,8890,0
20230801,170300,2452386730,8890,8890,8890,8890,0
20230801,170200,2452386730,8890,8890,8890,8890,0
20230801,170100,2452386730,8890,8890,8890,8890,0
20230801,170000,2452386730,8890,8890,8890,8890,0
20230801,165900,2452386730,8890,8890,8890,8890,0
20230801,165800,2452386730,8890,8890,8890,8890,0
20230801,165700,2452386730,8890,8890,8890,8890,0
20230801,165600,2452386730,8890,8890,8890,8890,0
20230801,165500,2452386730,8890,8890,8890,8890,0
20230801,165400,2452386730,8890,8890,8890,8890,0
20230801,165300,2452386730,8890,8890,8890,8890,0
20230801,165200,2452386730,8890,8890,8890,8890,0
20230801,165100,2452386730,8890,8890,8890,8890,0
20230801,165000,2452386730,8890,8890,8890,8890,0
20230801,164900,2452386730,8890,8890,8890,8890,0
20230801,164800,2452386730,8890,8890,8890,8890,0
20230801,164700,2452386730,8890,8890,8890,8890,0
20230801,164600,2452386730,8890,8890,8890,8890,0
20230801,164500,2452386730,8890,8890,8890,8890,0
20230801,164400,2452386730,8890,8890,8890,8890,0
20230801,164300,2452386730,8890,8890,8890,8890,0
20230801,164200,2452386730,8890,8890,8890,8890,0
20230801,164100,2452386730,8890,8890,8890,8890,0
20230801,164000,2452386730,8890,8890,8890,8890,0
20230801,163900,2452386730,8890,8890,8890,8890,0
20230801,163800,2452386730,8890,8890,8890,8890,5341
20230801,163700,2452386730,8890,8890,8890,8890,0
20230801,163600,2452386730,8890,8890,8890,8890,0
20230801,163500,2452386730,8890,8890,8890,8890,0
20230801,163400,2452386730,8890,8890,8890,8890,0
20230801,163300,2452386730,8890,8890,8890,8890,0
20230801,163200,2452386730,8890,8890,8890,8890,0
20230801,163100,2452386730,8890,8890,8890,8890,0
20230801,163000,2452386730,8890,8890,8890,8890,0
20230801,162900,2452386730,8890,8890,8890,8890,0
20230801,162800,2452386730,8890,8890,8890,8890,0
20230801,162700,2452386730,8890,8890,8890,8890,0
20230801,162600,2452386730,8890,8890,8890,8890,0
20230801,162500,2452386730,8890,8890,8890,8890,0
20230801,162400,2452386730,8890,8890,8890,8890,0
20230801,162300,2452386730,8890,8890,8890,8890,0
20230801,162200,2452386730,8890,8890,8890,8890,0
20230801,162100,2452386730,8890,8890,8890,8890,0
20230801,162000,2452386730,8890,8890,8890,8890,0
20230801,161900,2452386730,8890,8890,8890,8890,0
20230801,161800,2452386730,8890,8890,8890,8890,0
20230801,161700,2452386730,8890,8890,8890,8890,0
20230801,161600,2452386730,8890,8890,8890,8890,0
20230801,161500,2452386730,8890,8890,8890,8890,0
20230801,161400,2452386730,8890,8890,8890,8890,0
20230801,161300,2452386730,8890,8890,8890,8890,0
20230801,161200,2452386730,8890,8890,8890,8890,0
20230801,161100,2452386730,8890,8890,8890,8890,0
20230801,161000,2452386730,8890,8890,8890,8890,0
20230801,160900,2452386730,8890,8890,8890,8890,0
20230801,160800,2452386730,8890,8890,8890,8890,5341
20230801,160700,2452386730,8890,8890,8890,8890,0
20230801,160600,2452386730,8890,8890,8890,8890,0
20230801,160500,2452386730,8890,8890,8890,8890,0
20230801,160400,2452386730,8890,8890,8890,8890,0
20230801,160300,2452386730,8890,8890,8890,8890,0
20230801,160200,2452386730,8890,8890,8890,8890,0
20230801,160100,2452386730,8890,8890,8890,8890,0
20230801,160000,2452386730,8890,8890,8890,8890,0
20230801,155900,2452386730,8890,8890,8890,8890,0
20230801,155800,2452386730,8890,8890,8890,8890,0
20230801,155700,2452386730,8890,8890,8890,8890,0
20230801,155600,2452386730,8890,8890,8890,8890,0
20230801,155500,2452386730,8890,8890,8890,8890,0
20230801,155400,2452386730,8890,8890,8890,8890,0
20230801,155300,2452386730,8890,8890,8890,8890,0
20230801,155200,2452386730,8890,8890,8890,8890,0
20230801,155100,2452386730,8890,8890,8890,8890,0
20230801,155000,2452386730,8890,8890,8890,8890,0
20230801,154900,2452386730,8890,8890,8890,8890,0
20230801,154800,2452386730,8890,8890,8890,8890,0
20230801,154700,2452386730,8890,8890,8890,8890,0
20230801,154600,2452386730,8890,8890,8890,8890,0
20230801,154500,2452386730,8890,8890,8890,8890,0
20230801,154400,2452386730,8890,8890,8890,8890,0
20230801,154300,2452386730,8890,8890,8890,8890,0
20230801,154200,2452386730,8890,8890,8890,8890,0
20230801,154100,2452386730,8890,8890,8890,8890,0
20230801,154000,2452386730,8890,8890,8890,8890,0
20230801,153900,2452386730,8890,8890,8890,8890,0
20230801,153800,2452386730,8890,8890,8890,8890,5341
20230801,153700,2452386730,8890,8890,8890,8890,0
20230801,153600,2452386730,8890,8890,8890,8890,0
20230801,153500,2452386730,8890,8890,8890,8890,0
20230801,153400,2452386730,8890,8890,8890,8890,0
20230801,153300,2452386730,8890,8890,8890,8890,0
20230801,153200,2452386730,8890,8890,8890,8890,0
20230801,153100,2452386730,8890,8890,8890,8890,0
20230801,153000,2452386730,8890,8890,8890,8890,5341
20230801,152900,2404905240,8910,8910,8910,8910,0
20230801,152800,2404905240,8910,8910,8910,8910,0
20230801,152700,2404905240,8910,8910,8910,8910,0
20230801,152600,2404905240,8910,8910,8910,8910,0
20230801,152500,2404905240,8910,8910,8910,8910,0
20230801,152400,2404905240,8910,8910,8910,8910,0
20230801,152300,2404905240,8910,8910,8910,8910,0
20230801,152200,2404905240,8910,8910,8910,8910,0
20230801,152100,2404905240,8910,8910,8910,8910,0
20230801,152000,2404905240,8910,8910,8910,8910,0
20230801,151900,2404905240,8910,8900,8910,8900,987
20230801,151800,2396120350,8900,8900,8900,8890,509
20230801,151700,2391594690,8900,8890,8900,8880,1306
20230801,151600,2379977490,8890,8890,8890,8890,128
20230801,151500,2378839570,8890,8890,8890,8890,221
20230801,151400,2376874880,8890,8850,8890,8850,1276
20230801,151300,2365555730,8850,8850,8850,8850,20
20230801,151200,2365378730,8840,8850,8850,8840,238
20230801,151100,2363274560,8850,8850,8850,8850,2
20230801,151000,2363256860,8850,8850,8850,8850,177
20230801,150900,2361690410,8850,8850,8850,8850,4
20230801,150800,2361655010,8850,8850,8860,8850,1218
20230801,150700,2350874700,8870,8830,8870,8830,3327
20230801,150600,2321445360,8840,8830,8840,8800,199
20230801,150500,2319692620,8850,8820,8850,8820,431
20230801,150400,2315880100,8820,8840,8840,8820,137
20230801,150300,2314671740,8820,8840,8840,8820,145
20230801,150200,2313391340,8840,8850,8850,8840,29
20230801,150100,2313134890,8850,8850,8850,8850,802
20230801,150000,2306037190,8850,8850,8860,8840,1370
20230801,145900,2293916090,8850,8820,8850,8820,1778
20230801,145800,2278207930,8810,8780,8810,8780,885
20230801,145700,2270419160,8780,8790,8790,8780,318
20230801,145600,2267625140,8800,8800,8800,8790,106
20230801,145500,2266692390,8800,8800,8800,8800,220
20230801,145400,2264756390,8800,8800,8810,8800,17
20230801,145300,2264606760,8800,8800,8810,8790,278
20230801,145200,2262160750,8800,8800,8800,8800,50
20230801,145100,2261720750,8800,8810,8810,8800,3284
20230801,145000,2232821350,8810,8810,8810,8810,550
20230801,144900,2227975850,8810,8810,8810,8810,596
20230801,144800,2222725090,8810,8810,8820,8810,464
20230801,144700,2218637140,8820,8830,8830,8820,279
20230801,144600,2216176160,8830,8830,8830,8830,125
20230801,144500,2215072410,8830,8820,8830,8820,23
20230801,144400,2214869350,8830,8830,8830,8830,0
20230801,144300,2214869350,8830,8830,8830,8830,31
20230801,144200,2214595620,8830,8820,8830,8820,55
20230801,144100,2214110510,8820,8820,8820,8820,203
20230801,144000,2212320050,8820,8820,8830,8810,61
20230801,143900,2211782380,8820,8800,8820,8800,1362
20230801,143800,2199793170,8800,8790,8800,8760,969
20230801,143700,2191286670,8790,8800,8800,8790,946
20230801,143600,2182961900,8800,8800,8800,8800,1524
20230801,143500,2169550700,8800,8800,8800,8800,20
20230801,143400,2169374700,8800,8800,8800,8800,105
20230801,143300,2168450700,8810,8800,8810,8800,568
20230801,143200,2163447090,8800,8800,8800,8800,187
20230801,143100,2161801490,8800,8790,8810,8790,1306
20230801,143000,2150303590,8790,8790,8790,8790,125
20230801,142900,2149204840,8780,8780,8780,8780,1
20230801,142800,2149196060,8770,8770,8770,8770,0
20230801,142700,2149196060,8770,8770,8770,8770,0
20230801,142600,2149196060,8770,8780,8780,8770,106
20230801,142500,2148266240,8770,8770,8770,8770,191
20230801,142400,2146591170,8760,8790,8790,8760,305
20230801,142300,2143915040,8790,8790,8790,8790,30
20230801,142200,2143651340,8790,8790,8790,8790,4
20230801,142100,2143616180,8790,8800,8800,8780,743
20230801,142000,2137087910,8800,8800,8800,8800,40
20230801,141900,2136735910,8800,8800,8800,8790,418
20230801,141800,2133059650,8800,8800,8800,8790,32
20230801,141700,2132778100,8800,8800,8800,8800,0
20230801,141600,2132778100,8800,8800,8800,8800,26
20230801,141500,2132549300,8790,8790,8790,8790,2
20230801,141400,2132531720,8780,8780,8780,8780,9
20230801,141300,2132452700,8780,8780,8780,8780,20
20230801,141200,2132277100,8780,8780,8780,8780,200
20230801,141100,2130521100,8780,8780,8780,8780,72
20230801,141000,2129888940,8780,8780,8780,8780,0
20230801,140900,2129888940,8780,8800,8800,8780,127
20230801,140800,2128773840,8790,8780,8790,8780,26
20230801,140700,2128545350,8790,8790,8790,8790,120
20230801,140600,2127490550,8800,8800,8800,8800,62
20230801,140500,2126944950,8800,8790,8800,8790,256
20230801,140400,2124694630,8790,8790,8790,8790,0
20230801,140300,2124694630,8790,8790,8790,8790,20
20230801,140200,2124518830,8780,8780,8780,8780,0
20230801,140100,2124518830,8780,8780,8780,8780,11
20230801,140000,2124422250,8780,8780,8780,8780,86
20230801,135900,2123667170,8770,8770,8770,8770,600
20230801,135800,2118405170,8770,8770,8770,8770,38
20230801,135700,2118071910,8770,8770,8770,8770,57
20230801,135600,2117572020,8770,8760,8770,8760,12
20230801,135500,2117466880,8770,8770,8770,8770,20
20230801,135400,2117291480,8770,8770,8780,8760,41
20230801,135300,2116931900,8780,8790,8790,8770,35
20230801,135200,2116624890,8800,8750,8800,8750,119
20230801,135100,2115582420,8750,8750,8750,8750,81
20230801,135000,2114873670,8750,8740,8750,8740,31
20230801,134900,2114602430,8720,8750,8750,8720,10
20230801,134800,2114515200,8710,8730,8730,8710,640
20230801,134700,2108940400,8720,8760,8760,8720,100
20230801,134600,2108066530,8760,8770,8770,8710,601
20230801,134500,2102817840,8780,8740,8780,8730,322
20230801,134400,2100003680,8720,8770,8780,8720,1321
20230801,134300,2088479570,8780,8790,8790,8780,210
20230801,134200,2086633690,8790,8780,8800,8780,24
20230801,134100,2086422620,8750,8730,8800,8720,530
20230801,134000,2081791040,8730,8730,8730,8730,23
20230801,133900,2081590250,8740,8730,8740,8730,39
20230801,133800,2081249690,8730,8720,8730,8720,228
20230801,133700,2079261260,8730,8740,8740,8730,471
20230801,133600,2075148650,8760,8740,8760,8740,433
20230801,133500,2071360010,8740,8730,8740,8730,455
20230801,133400,2067387750,8720,8720,8730,8710,141
20230801,133300,2066158510,8710,8700,8720,8700,562
20230801,133200,2061266280,8700,8710,8710,8700,1619
20230801,133100,2047167880,8710,8710,8710,8700,2231
20230801,133000,2027755240,8720,8720,8720,8720,34
20230801,132900,2027458760,8710,8720,8720,8710,2990
20230801,132800,2001392470,8730,8720,8740,8720,321
20230801,132700,1998590320,8730,8740,8740,8730,795
20230801,132600,1991648660,8740,8740,8750,8740,646
20230801,132500,1986002420,8740,8740,8750,8740,372
20230801,132400,1982750940,8750,8770,8770,8750,2551
20230801,132300,1960412440,8770,8780,8790,8770,1172
20230801,132200,1950124350,8770,8770,8770,8770,238
20230801,132100,1948037090,8760,8770,8770,8760,1858
20230801,132000,1931757540,8770,8770,8790,8770,149
20230801,131900,1930448730,8770,8780,8780,8770,429
20230801,131800,1926686290,8780,8800,8800,8780,367
20230801,131700,1923463280,8820,8810,8820,8810,51
20230801,131600,1923013680,8810,8800,8810,8800,101
20230801,131500,1922124870,8800,8780,8800,8770,801
20230801,131400,1915094230,8800,8790,8810,8790,205
20230801,131300,1913290220,8790,8800,8800,8790,40
20230801,131200,1912938420,8790,8800,8800,8790,44
20230801,131100,1912551250,8800,8800,8800,8800,90
20230801,131000,1911759250,8800,8800,8800,8800,320
20230801,130900,1908943250,8800,8810,8850,8800,194
20230801,130800,1907235660,8810,8810,8810,8810,0
20230801,130700,1907235660,8810,8810,8810,8810,0
20230801,130600,1907235660,8810,8800,8810,8780,522
20230801,130500,1902647570,8800,8800,8800,8800,8
20230801,130400,1902577170,8790,8790,8790,8790,189
20230801,130300,1900915860,8790,8840,8840,8790,321
20230801,130200,1898089910,8800,8840,8840,8800,356
20230801,130100,1894956830,8860,8800,8860,8790,624
20230801,130000,1889457340,8800,8790,8800,8790,2676
20230801,125900,1865908660,8790,8790,8790,8790,9
20230801,125800,1865829550,8780,8790,8790,8780,21
20230801,125700,1865644970,8800,8780,8800,8780,453
20230801,125600,1861661610,8790,8810,8810,8780,3873
20230801,125500,1827600280,8810,8840,8850,8810,2971
20230801,125400,1801396840,8850,8850,8850,8850,0
20230801,125300,1801396840,8850,8850,8850,8850,21
20230801,125200,1801210990,8850,8850,8850,8850,1
20230801,125100,1801202140,8850,8850,8850,8850,20
20230801,125000,1801025140,8850,8840,8850,8840,240
20230801,124900,1798903340,8840,8860,8860,8840,441
20230801,124800,1795004490,8860,8860,8860,8860,20
20230801,124700,1794827290,8850,8850,8850,8850,132
20230801,124600,1793659090,8850,8850,8850,8850,20
20230801,124500,1793482090,8870,8840,8870,8840,18
20230801,124400,1793322850,8840,8860,8860,8840,152
20230801,124300,1791977910,8860,8860,8860,8860,20
20230801,124200,1791800710,8830,8840,8840,8830,176
20230801,124100,1790246190,8840,8850,8850,8840,3024
20230801,124000,1763493100,8850,8860,8860,8850,521
20230801,123900,1758881040,8860,8860,8860,8860,115
20230801,123800,1757862140,8850,8860,8860,8850,819
20230801,123700,1750606750,8860,8860,8860,8860,199
20230801,123600,1748843610,8860,8860,8860,8850,131
20230801,123500,1747683110,8860,8870,8870,8860,110
20230801,123400,1746707810,8870,8860,8870,8860,896
20230801,123300,1738769230,8860,8880,8880,8860,881
20230801,123200,1730961730,8880,8880,8890,8880,248
20230801,123100,1728759480,8880,8870,8880,8870,20
20230801,123000,1728581890,8870,8880,8880,8870,13
20230801,122900,1728466460,8870,8870,8870,8860,1437
20230801,122800,1715722270,8870,8870,8870,8870,0
20230801,122700,1715722270,8870,8880,8880,8870,122
20230801,122600,1714638920,8880,8880,8880,8880,12
20230801,122500,1714532360,8880,8880,8880,8880,12
20230801,122400,1714425800,8880,8880,8880,8880,102
20230801,122300,1713520040,8880,8880,8880,8880,170
20230801,122200,1712010440,8880,8880,8910,8880,120
20230801,122100,1710944750,8880,8880,8880,8880,108
20230801,122000,1709985710,8880,8870,8880,8870,440
20230801,121900,1706078710,8880,8880,8880,8880,58
20230801,121800,1705563670,8880,8880,8880,8880,0
20230801,121700,1705563670,8880,8880,8880,8880,2
20230801,121600,1705545910,8880,8880,8880,8880,125
20230801,121500,1704435910,8880,8880,8880,8880,231
20230801,121400,1702384630,8880,8880,8880,8870,39
20230801,121300,1702038490,8880,8880,8880,8870,912
20230801,121200,1693948930,8880,8880,8880,8880,35
20230801,121100,1693638130,8880,8880,8880,8880,1283
20230801,121000,1682245090,8890,8890,8890,8890,337
20230801,120900,1679249160,8890,8890,8890,8890,0
20230801,120800,1679249160,8890,8900,8900,8890,253
20230801,120700,1676998490,8900,8900,8900,8900,10
20230801,120600,1676909490,8890,8890,8890,8890,78
20230801,120500,1676216070,8900,8900,8900,8900,1
20230801,120400,1676207170,8900,8910,8910,8900,111
20230801,120300,1675218270,8900,8910,8910,8900,666
20230801,120200,1669286090,8900,8900,8900,8900,115
20230801,120100,1668262590,8890,8890,8890,8890,1325
20230801,120000,1656483340,8890,8900,8900,8890,310
20230801,115900,1653726340,8900,8900,8900,8900,84
20230801,115800,1652978740,8900,8900,8900,8900,10
20230801,115700,1652889740,8900,8900,8900,8900,20
20230801,115600,1652711740,8900,8900,8900,8900,7
20230801,115500,1652649440,8900,8900,8900,8900,212
20230801,115400,1650762640,8900,8900,8900,8900,34
20230801,115300,1650460040,8900,8900,8900,8900,12
20230801,115200,1650353240,8900,8900,8900,8900,86
20230801,115100,1649587840,8900,8900,8900,8900,102
20230801,115000,1648680040,8910,8910,8910,8910,20
20230801,114900,1648501840,8910,8920,8920,8910,457
20230801,114800,1644429400,8920,8930,8930,8920,300
20230801,114700,1641750890,8930,8930,8930,8930,0
20230801,114600,1641750890,8930,8920,8930,8920,58
20230801,114500,1641232970,8900,8910,8910,8900,54
20230801,114400,1640752250,8910,8910,8910,8910,13
20230801,114300,1640636420,8910,8910,8910,8910,0
20230801,114200,1640636420,8910,8910,8910,8910,26
20230801,114100,1640404760,8890,8890,8890,8890,0
20230801,114000,1640404760,8890,8900,8900,8880,206
20230801,113900,1638573230,8900,8900,8900,8900,0
20230801,113800,1638573230,8900,8900,8920,8900,165
20230801,113700,1637104610,8900,8900,8900,8900,11
20230801,113600,1637006710,8900,8890,8900,8890,70
20230801,113500,1636384210,8890,8890,8890,8890,0
20230801,113400,1636384210,8890,8890,8890,8890,130
20230801,113300,1635228510,8890,8890,8890,8890,11
20230801,113200,1635130720,8890,8880,8890,8880,256
20230801,113100,1632855380,8880,8880,8890,8880,698
20230801,113000,1626656430,8890,8890,8890,8890,48
20230801,112900,1626229710,8890,8900,8900,8890,873
20230801,112800,1618465010,8900,8900,8900,8900,30
20230801,112700,1618198010,8900,8900,8900,8900,35
20230801,112600,1617886510,8910,8900,8910,8900,27
20230801,112500,1617646200,8900,8910,8910,8890,1632
20230801,112400,1603120940,8920,8920,8920,8920,3
20230801,112300,1603094180,8920,8910,8920,8910,113
20230801,112200,1602087310,8910,8920,8920,8900,171
20230801,112100,1600564610,8910,8970,8970,8910,446
20230801,112000,1596583780,8980,8980,8980,8980,100
20230801,111900,1595685780,8990,8920,9010,8920,1103
20230801,111800,1585773670,8900,8910,8920,8900,469
20230801,111700,1581594820,8910,8920,8920,8910,142
20230801,111600,1580329560,8910,8920,8940,8910,293
20230801,111500,1577718370,8910,8920,8920,8900,1750
20230801,111400,1562125810,8920,8950,8950,8920,1830
20230801,111300,1545787000,8950,8950,8950,8950,5
20230801,111200,1545742250,8950,8950,8950,8950,1
20230801,111100,1545733300,8940,8940,8940,8940,468
20230801,111000,1541549380,8950,8950,8950,8950,297
20230801,110900,1538891230,8950,8950,8950,8950,261
20230801,110800,1536555280,8950,8950,8950,8950,0
20230801,110700,1536555280,8950,8960,8960,8950,111
20230801,110600,1535561720,8960,8960,8960,8960,0
20230801,110500,1535561720,8960,8970,8970,8960,280
20230801,110400,1533050590,8980,8980,8980,8980,15
20230801,110300,1532915890,8970,8970,8970,8970,0
20230801,110200,1532915890,8970,8950,8970,8950,76
20230801,110100,1532234990,8950,8950,8950,8940,593
20230801,110000,1526927680,8950,8970,8970,8950,719
20230801,105900,1520492010,8980,8990,8990,8980,48
20230801,105800,1520060950,9000,8980,9000,8950,756
20230801,105700,1513272780,8980,8990,8990,8970,62
20230801,105600,1512716050,9010,8960,9010,8960,1171
20230801,105500,1502179700,9000,8960,9000,8960,1009
20230801,105400,1493099720,8950,8950,8950,8950,28
20230801,105300,1492849120,8940,8940,8940,8940,102
20230801,105200,1491937240,8940,8950,8950,8940,33
20230801,105100,1491642160,8940,8940,8940,8930,571
20230801,105000,1486538510,8940,8970,8970,8940,261
20230801,104900,1484200320,8970,9030,9040,8970,76
20230801,104800,1483516120,9040,8970,9060,8970,764
20230801,104700,1476609050,9050,8940,9050,8940,4026
20230801,104600,1440218150,8940,8930,8940,8920,2361
20230801,104500,1419141280,8930,8930,8930,8920,151
20230801,104400,1417793110,8930,8940,8940,8930,486
20230801,104300,1413452270,8940,8940,8940,8940,150
20230801,104200,1412111270,8940,8990,8990,8940,2186
20230801,104100,1392531550,9000,8980,9010,8980,426
20230801,104000,1388698220,8980,8980,8980,8970,51
20230801,103900,1388240640,8960,8970,8970,8960,609
20230801,103800,1382778320,8960,8980,8980,8960,1704
20230801,103700,1367496050,8980,9010,9010,8980,501
20230801,103600,1362989880,9010,8990,9010,8990,281
20230801,103500,1360462820,9000,9010,9010,9000,996
20230801,103400,1351495670,9020,9020,9020,9020,263
20230801,103300,1349123410,9020,9020,9020,9020,106
20230801,103200,1348167290,9020,9020,9020,9020,130
20230801,103100,1346994690,9020,9020,9030,9020,656
20230801,103000,1341077550,9030,9050,9050,9020,101
20230801,102900,1340165460,9040,9050,9050,9020,269
20230801,102800,1337738810,9020,9060,9060,9020,2084
20230801,102700,1318871220,9060,9050,9060,9040,1048
20230801,102600,1309384110,9050,9040,9070,9040,426
20230801,102500,1305529950,9040,9060,9100,9040,727
20230801,102400,1298934600,9060,9120,9120,9040,1228
20230801,102300,1287794730,9100,9110,9150,9080,10476
20230801,102200,1192365920,9100,9040,9100,9040,6135
20230801,102100,1136691360,9050,9020,9050,9020,735
20230801,102000,1130046810,9020,9010,9040,9010,965
20230801,101900,1121336130,9020,9020,9030,9020,1791
20230801,101800,1105176350,9020,9020,9030,9020,2321
20230801,101700,1084239470,9020,8950,9020,8950,6245
20230801,101600,1028106630,8950,8930,8960,8930,2553
20230801,101500,1005260750,8930,8920,8930,8900,528
20230801,101400,1000555940,8920,8930,8930,8920,125
20230801,101300,999440090,8930,8930,8930,8930,10
20230801,101200,999350790,8940,8940,8950,8910,674
20230801,101100,993336330,8940,8930,8940,8930,514
20230801,101000,988742710,8940,8930,8940,8930,230
20230801,100900,986688800,8930,8940,8940,8930,90
20230801,100800,985884600,8940,8950,8950,8940,762
20230801,100700,979072250,8950,8930,8950,8930,112
20230801,100600,978070970,8920,8880,8920,8880,640
20230801,100500,972379050,8870,8840,8870,8840,1812
20230801,100400,956328940,8840,8840,8840,8830,287
20230801,100300,953793410,8840,8870,8870,8810,4803
20230801,100200,911355750,8870,8870,8880,8870,522
20230801,100100,906725590,8870,8880,8880,8860,1020
20230801,100000,897684930,8880,8900,8900,8880,890
20230801,095900,889774090,8900,8900,8900,8900,282
20230801,095800,887264290,8900,8900,8900,8900,451
20230801,095700,883250390,8910,8900,8910,8900,442
20230801,095600,879316060,8900,8890,8900,8890,105
20230801,095500,878382470,8890,8930,8930,8890,1750
20230801,095400,862802410,8930,8950,8950,8930,297
20230801,095300,860146910,8950,8950,8950,8950,3052
20230801,095200,832831510,8950,8970,8970,8950,865
20230801,095100,825088160,8970,8920,8980,8920,1598
20230801,095000,810774000,8920,8900,8920,8900,8991
20230801,094900,730750700,8890,8900,8910,8890,1668
20230801,094800,715904480,8900,8930,8930,8900,308
20230801,094700,713161160,8930,8970,8970,8920,4471
20230801,094600,673095340,8980,8980,8990,8970,1353
20230801,094500,660946450,8980,8970,8980,8970,429
20230801,094400,657095030,8980,8980,8980,8980,22
20230801,094300,656897470,8990,8960,8990,8950,2144
20230801,094200,637662850,8960,8970,8980,8960,2798
20230801,094100,612575170,8970,8990,8990,8970,1727
20230801,094000,597071900,9000,9000,9000,8980,3786
20230801,093900,563017810,9000,8980,9000,8980,1460
20230801,093800,549896710,8980,8990,8990,8940,1641
20230801,093700,535161540,8980,8890,8980,8890,4855
20230801,093600,491692270,8910,8870,8910,8860,2275
20230801,093500,471459990,8860,8880,8890,8860,1044
20230801,093400,462196840,8870,8900,8910,8870,1394
20230801,093300,449825810,8910,8910,8910,8910,369
20230801,093200,446538020,8920,8940,8940,8910,1461
20230801,093100,433503400,8940,8950,8950,8920,600
20230801,093000,428140820,8950,8930,8950,8930,658
20230801,092900,422254860,8930,8920,8930,8920,1990
20230801,092800,404484350,8930,8880,8930,8880,534
20230801,092700,399727320,8860,8870,8880,8860,1341
20230801,092600,387836950,8880,8900,8900,8870,306
20230801,092500,385117700,8900,8860,8910,8860,600
20230801,092400,379791030,8860,8860,8870,8850,211
20230801,092300,377922830,8860,8880,8880,8860,698
20230801,092200,371729920,8890,8950,8980,8890,3604
20230801,092100,339570000,8940,8930,8950,8920,1475
20230801,092000,326402470,8930,8920,8930,8910,1992
20230801,091900,308623170,8910,8930,8930,8910,4915
20230801,091800,264770530,8930,8890,8930,8890,4702
20230801,091700,222884220,8890,8880,8900,8820,2700
20230801,091600,198883380,8880,8820,8890,8800,6441
20230801,091500,141949240,8820,8810,8820,8800,1370
20230801,091400,129875170,8810,8790,8810,8790,867
20230801,091300,122252130,8790,8810,8820,8790,265
20230801,091200,119920200,8800,8760,8810,8760,1441
20230801,091100,107249650,8760,8760,8780,8750,2388
20230801,091000,86305180,8760,8750,8760,8750,264
20230801,090900,83994200,8760,8760,8760,8750,642
20230801,090800,78370890,8760,8760,8780,8760,586
20230801,090700,73236330,8760,8740,8760,8740,397
20230801,090600,69764410,8740,8750,8750,8740,497
20230801,090500,65415900,8750,8750,8750,8740,515
20230801,090400,60913790,8760,8750,8760,8750,205
20230801,090300,59120030,8740,8700,8740,8680,2980
20230801,090200,33108760,8700,8690,8740,8670,435
20230801,090100,29329900,8680,8710,8740,8680,2360
20230801,090000,8836270,8680,8680,8700,8680,1018