stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195100,6668927910,7590,7590,7590,7590,10952
20230801,195000,6668927910,7590,7590,7590,7590,0
20230801,194900,6668927910,7590,7590,7590,7590,0
20230801,194800,6668927910,7590,7590,7590,7590,0
20230801,194700,6668927910,7590,7590,7590,7590,0
20230801,194600,6668927910,7590,7590,7590,7590,0
20230801,194500,6668927910,7590,7590,7590,7590,0
20230801,194400,6668927910,7590,7590,7590,7590,0
20230801,194300,6668927910,7590,7590,7590,7590,0
20230801,194200,6668927910,7590,7590,7590,7590,0
20230801,194100,6668927910,7590,7590,7590,7590,0
20230801,194000,6668927910,7590,7590,7590,7590,0
20230801,193900,6668927910,7590,7590,7590,7590,0
20230801,193800,6668927910,7590,7590,7590,7590,0
20230801,193700,6668927910,7590,7590,7590,7590,0
20230801,193600,6668927910,7590,7590,7590,7590,0
20230801,193500,6668927910,7590,7590,7590,7590,0
20230801,193400,6668927910,7590,7590,7590,7590,0
20230801,193300,6668927910,7590,7590,7590,7590,0
20230801,193200,6668927910,7590,7590,7590,7590,0
20230801,193100,6668927910,7590,7590,7590,7590,0
20230801,193000,6668927910,7590,7590,7590,7590,0
20230801,192900,6668927910,7590,7590,7590,7590,0
20230801,192800,6668927910,7590,7590,7590,7590,0
20230801,192700,6668927910,7590,7590,7590,7590,0
20230801,192600,6668927910,7590,7590,7590,7590,0
20230801,192500,6668927910,7590,7590,7590,7590,0
20230801,192400,6668927910,7590,7590,7590,7590,0
20230801,192300,6668927910,7590,7590,7590,7590,0
20230801,192200,6668927910,7590,7590,7590,7590,0
20230801,192100,6668927910,7590,7590,7590,7590,10952
20230801,192000,6668927910,7590,7590,7590,7590,0
20230801,191900,6668927910,7590,7590,7590,7590,0
20230801,191800,6668927910,7590,7590,7590,7590,0
20230801,191700,6668927910,7590,7590,7590,7590,0
20230801,191600,6668927910,7590,7590,7590,7590,0
20230801,191500,6668927910,7590,7590,7590,7590,0
20230801,191400,6668927910,7590,7590,7590,7590,0
20230801,191300,6668927910,7590,7590,7590,7590,0
20230801,191200,6668927910,7590,7590,7590,7590,0
20230801,191100,6668927910,7590,7590,7590,7590,0
20230801,191000,6668927910,7590,7590,7590,7590,0
20230801,190900,6668927910,7590,7590,7590,7590,0
20230801,190800,6668927910,7590,7590,7590,7590,0
20230801,190700,6668927910,7590,7590,7590,7590,0
20230801,190600,6668927910,7590,7590,7590,7590,0
20230801,190500,6668927910,7590,7590,7590,7590,0
20230801,190400,6668927910,7590,7590,7590,7590,0
20230801,190300,6668927910,7590,7590,7590,7590,0
20230801,190200,6668927910,7590,7590,7590,7590,0
20230801,190100,6668927910,7590,7590,7590,7590,0
20230801,190000,6668927910,7590,7590,7590,7590,0
20230801,185900,6668927910,7590,7590,7590,7590,0
20230801,185800,6668927910,7590,7590,7590,7590,0
20230801,185700,6668927910,7590,7590,7590,7590,0
20230801,185600,6668927910,7590,7590,7590,7590,0
20230801,185500,6668927910,7590,7590,7590,7590,0
20230801,185400,6668927910,7590,7590,7590,7590,0
20230801,185300,6668927910,7590,7590,7590,7590,0
20230801,185200,6668927910,7590,7590,7590,7590,0
20230801,185100,6668927910,7590,7590,7590,7590,10952
20230801,185000,6668927910,7590,7590,7590,7590,0
20230801,184900,6668927910,7590,7590,7590,7590,0
20230801,184800,6668927910,7590,7590,7590,7590,0
20230801,184700,6668927910,7590,7590,7590,7590,0
20230801,184600,6668927910,7590,7590,7590,7590,0
20230801,184500,6668927910,7590,7590,7590,7590,0
20230801,184400,6668927910,7590,7590,7590,7590,0
20230801,184300,6668927910,7590,7590,7590,7590,0
20230801,184200,6668927910,7590,7590,7590,7590,0
20230801,184100,6668927910,7590,7590,7590,7590,0
20230801,184000,6668927910,7590,7590,7590,7590,0
20230801,183900,6668927910,7590,7590,7590,7590,0
20230801,183800,6668927910,7590,7590,7590,7590,0
20230801,183700,6668927910,7590,7590,7590,7590,0
20230801,183600,6668927910,7590,7590,7590,7590,0
20230801,183500,6668927910,7590,7590,7590,7590,0
20230801,183400,6668927910,7590,7590,7590,7590,0
20230801,183300,6668927910,7590,7590,7590,7590,0
20230801,183200,6668927910,7590,7590,7590,7590,0
20230801,183100,6668927910,7590,7590,7590,7590,0
20230801,183000,6668927910,7590,7590,7590,7590,0
20230801,182900,6668927910,7590,7590,7590,7590,0
20230801,182800,6668927910,7590,7590,7590,7590,0
20230801,182700,6668927910,7590,7590,7590,7590,0
20230801,182600,6668927910,7590,7590,7590,7590,0
20230801,182500,6668927910,7590,7590,7590,7590,0
20230801,182400,6668927910,7590,7590,7590,7590,0
20230801,182300,6668927910,7590,7590,7590,7590,0
20230801,182200,6668927910,7590,7590,7590,7590,0
20230801,182100,6668927910,7590,7590,7590,7590,10952
20230801,182000,6668927910,7590,7590,7590,7590,0
20230801,181900,6668927910,7590,7590,7590,7590,0
20230801,181800,6668927910,7590,7590,7590,7590,0
20230801,181700,6668927910,7590,7590,7590,7590,0
20230801,181600,6668927910,7590,7590,7590,7590,0
20230801,181500,6668927910,7590,7590,7590,7590,0
20230801,181400,6668927910,7590,7590,7590,7590,0
20230801,181300,6668927910,7590,7590,7590,7590,0
20230801,181200,6668927910,7590,7590,7590,7590,0
20230801,181100,6668927910,7590,7590,7590,7590,0
20230801,181000,6668927910,7590,7590,7590,7590,0
20230801,180900,6668927910,7590,7590,7590,7590,0
20230801,180800,6668927910,7590,7590,7590,7590,0
20230801,180700,6668927910,7590,7590,7590,7590,0
20230801,180600,6668927910,7590,7590,7590,7590,0
20230801,180500,6668927910,7590,7590,7590,7590,0
20230801,180400,6668927910,7590,7590,7590,7590,0
20230801,180300,6668927910,7590,7590,7590,7590,0
20230801,180200,6668927910,7590,7590,7590,7590,0
20230801,180100,6668927910,7590,7590,7590,7590,0
20230801,180000,6668927910,7590,7590,7590,7590,0
20230801,175900,6668927910,7590,7590,7590,7590,0
20230801,175800,6668927910,7590,7590,7590,7590,0
20230801,175700,6668927910,7590,7590,7590,7590,0
20230801,175600,6668927910,7590,7590,7590,7590,0
20230801,175500,6668927910,7590,7590,7590,7590,0
20230801,175400,6668927910,7590,7590,7590,7590,0
20230801,175300,6668927910,7590,7590,7590,7590,0
20230801,175200,6668927910,7590,7590,7590,7590,0
20230801,175100,6668927910,7590,7590,7590,7590,10952
20230801,175000,6668927910,7590,7590,7590,7590,0
20230801,174900,6668927910,7590,7590,7590,7590,0
20230801,174800,6668927910,7590,7590,7590,7590,0
20230801,174700,6668927910,7590,7590,7590,7590,0
20230801,174600,6668927910,7590,7590,7590,7590,0
20230801,174500,6668927910,7590,7590,7590,7590,0
20230801,174400,6668927910,7590,7590,7590,7590,0
20230801,174300,6668927910,7590,7590,7590,7590,0
20230801,174200,6668927910,7590,7590,7590,7590,0
20230801,174100,6668927910,7590,7590,7590,7590,0
20230801,174000,6668927910,7590,7590,7590,7590,0
20230801,173900,6668927910,7590,7590,7590,7590,0
20230801,173800,6668927910,7590,7590,7590,7590,0
20230801,173700,6668927910,7590,7590,7590,7590,0
20230801,173600,6668927910,7590,7590,7590,7590,0
20230801,173500,6668927910,7590,7590,7590,7590,0
20230801,173400,6668927910,7590,7590,7590,7590,0
20230801,173300,6668927910,7590,7590,7590,7590,0
20230801,173200,6668927910,7590,7590,7590,7590,0
20230801,173100,6668927910,7590,7590,7590,7590,0
20230801,173000,6668927910,7590,7590,7590,7590,0
20230801,172900,6668927910,7590,7590,7590,7590,0
20230801,172800,6668927910,7590,7590,7590,7590,0
20230801,172700,6668927910,7590,7590,7590,7590,0
20230801,172600,6668927910,7590,7590,7590,7590,0
20230801,172500,6668927910,7590,7590,7590,7590,0
20230801,172400,6668927910,7590,7590,7590,7590,0
20230801,172300,6668927910,7590,7590,7590,7590,0
20230801,172200,6668927910,7590,7590,7590,7590,0
20230801,172100,6668927910,7590,7590,7590,7590,10952
20230801,172000,6668927910,7590,7590,7590,7590,0
20230801,171900,6668927910,7590,7590,7590,7590,0
20230801,171800,6668927910,7590,7590,7590,7590,0
20230801,171700,6668927910,7590,7590,7590,7590,0
20230801,171600,6668927910,7590,7590,7590,7590,0
20230801,171500,6668927910,7590,7590,7590,7590,0
20230801,171400,6668927910,7590,7590,7590,7590,0
20230801,171300,6668927910,7590,7590,7590,7590,0
20230801,171200,6668927910,7590,7590,7590,7590,0
20230801,171100,6668927910,7590,7590,7590,7590,0
20230801,171000,6668927910,7590,7590,7590,7590,0
20230801,170900,6668927910,7590,7590,7590,7590,0
20230801,170800,6668927910,7590,7590,7590,7590,0
20230801,170700,6668927910,7590,7590,7590,7590,0
20230801,170600,6668927910,7590,7590,7590,7590,0
20230801,170500,6668927910,7590,7590,7590,7590,0
20230801,170400,6668927910,7590,7590,7590,7590,0
20230801,170300,6668927910,7590,7590,7590,7590,0
20230801,170200,6668927910,7590,7590,7590,7590,0
20230801,170100,6668927910,7590,7590,7590,7590,0
20230801,170000,6668927910,7590,7590,7590,7590,0
20230801,165900,6668927910,7590,7590,7590,7590,0
20230801,165800,6668927910,7590,7590,7590,7590,0
20230801,165700,6668927910,7590,7590,7590,7590,0
20230801,165600,6668927910,7590,7590,7590,7590,0
20230801,165500,6668927910,7590,7590,7590,7590,0
20230801,165400,6668927910,7590,7590,7590,7590,0
20230801,165300,6668927910,7590,7590,7590,7590,0
20230801,165200,6668927910,7590,7590,7590,7590,0
20230801,165100,6668927910,7590,7590,7590,7590,10952
20230801,165000,6668927910,7590,7590,7590,7590,0
20230801,164900,6668927910,7590,7590,7590,7590,0
20230801,164800,6668927910,7590,7590,7590,7590,0
20230801,164700,6668927910,7590,7590,7590,7590,0
20230801,164600,6668927910,7590,7590,7590,7590,0
20230801,164500,6668927910,7590,7590,7590,7590,0
20230801,164400,6668927910,7590,7590,7590,7590,0
20230801,164300,6668927910,7590,7590,7590,7590,0
20230801,164200,6668927910,7590,7590,7590,7590,0
20230801,164100,6668927910,7590,7590,7590,7590,0
20230801,164000,6668927910,7590,7590,7590,7590,0
20230801,163900,6668927910,7590,7590,7590,7590,0
20230801,163800,6668927910,7590,7590,7590,7590,0
20230801,163700,6668927910,7590,7590,7590,7590,0
20230801,163600,6668927910,7590,7590,7590,7590,0
20230801,163500,6668927910,7590,7590,7590,7590,0
20230801,163400,6668927910,7590,7590,7590,7590,0
20230801,163300,6668927910,7590,7590,7590,7590,0
20230801,163200,6668927910,7590,7590,7590,7590,0
20230801,163100,6668927910,7590,7590,7590,7590,0
20230801,163000,6668927910,7590,7590,7590,7590,0
20230801,162900,6668927910,7590,7590,7590,7590,0
20230801,162800,6668927910,7590,7590,7590,7590,0
20230801,162700,6668927910,7590,7590,7590,7590,0
20230801,162600,6668927910,7590,7590,7590,7590,0
20230801,162500,6668927910,7590,7590,7590,7590,0
20230801,162400,6668927910,7590,7590,7590,7590,0
20230801,162300,6668927910,7590,7590,7590,7590,0
20230801,162200,6668927910,7590,7590,7590,7590,0
20230801,162100,6668927910,7590,7590,7590,7590,10952
20230801,162000,6668927910,7590,7590,7590,7590,0
20230801,161900,6668927910,7590,7590,7590,7590,0
20230801,161800,6668927910,7590,7590,7590,7590,0
20230801,161700,6668927910,7590,7590,7590,7590,0
20230801,161600,6668927910,7590,7590,7590,7590,0
20230801,161500,6668927910,7590,7590,7590,7590,0
20230801,161400,6668927910,7590,7590,7590,7590,0
20230801,161300,6668927910,7590,7590,7590,7590,0
20230801,161200,6668927910,7590,7590,7590,7590,0
20230801,161100,6668927910,7590,7590,7590,7590,0
20230801,161000,6668927910,7590,7590,7590,7590,0
20230801,160900,6668927910,7590,7590,7590,7590,0
20230801,160800,6668927910,7590,7590,7590,7590,0
20230801,160700,6668927910,7590,7590,7590,7590,0
20230801,160600,6668927910,7590,7590,7590,7590,0
20230801,160500,6668927910,7590,7590,7590,7590,0
20230801,160400,6668927910,7590,7590,7590,7590,0
20230801,160300,6668927910,7590,7590,7590,7590,0
20230801,160200,6668927910,7590,7590,7590,7590,0
20230801,160100,6668927910,7590,7590,7590,7590,0
20230801,160000,6668927910,7590,7590,7590,7590,0
20230801,155900,6668927910,7590,7590,7590,7590,0
20230801,155800,6668927910,7590,7590,7590,7590,0
20230801,155700,6668927910,7590,7590,7590,7590,0
20230801,155600,6668927910,7590,7590,7590,7590,0
20230801,155500,6668927910,7590,7590,7590,7590,0
20230801,155400,6668927910,7590,7590,7590,7590,0
20230801,155300,6668927910,7590,7590,7590,7590,0
20230801,155200,6668927910,7590,7590,7590,7590,0
20230801,155100,6668927910,7590,7590,7590,7590,10952
20230801,155000,6668927910,7590,7590,7590,7590,0
20230801,154900,6668927910,7590,7590,7590,7590,0
20230801,154800,6668927910,7590,7590,7590,7590,0
20230801,154700,6668927910,7590,7590,7590,7590,0
20230801,154600,6668927910,7590,7590,7590,7590,0
20230801,154500,6668927910,7590,7590,7590,7590,0
20230801,154400,6668927910,7590,7590,7590,7590,0
20230801,154300,6668927910,7590,7590,7590,7590,0
20230801,154200,6668927910,7590,7590,7590,7590,0
20230801,154100,6668927910,7590,7590,7590,7590,0
20230801,154000,6668927910,7590,7590,7590,7590,0
20230801,153900,6668927910,7590,7590,7590,7590,0
20230801,153800,6668927910,7590,7590,7590,7590,0
20230801,153700,6668927910,7590,7590,7590,7590,0
20230801,153600,6668927910,7590,7590,7590,7590,0
20230801,153500,6668927910,7590,7590,7590,7590,0
20230801,153400,6668927910,7590,7590,7590,7590,0
20230801,153300,6668927910,7590,7590,7590,7590,0
20230801,153200,6668927910,7590,7590,7590,7590,0
20230801,153100,6668927910,7590,7590,7590,7590,0
20230801,153000,6668927910,7590,7590,7590,7590,10952
20230801,152900,6585802230,7600,7600,7600,7600,0
20230801,152800,6585802230,7600,7600,7600,7600,0
20230801,152700,6585802230,7600,7600,7600,7600,0
20230801,152600,6585802230,7600,7600,7600,7600,0
20230801,152500,6585802230,7600,7600,7600,7600,0
20230801,152400,6585802230,7600,7600,7600,7600,0
20230801,152300,6585802230,7600,7600,7600,7600,0
20230801,152200,6585802230,7600,7600,7600,7600,0
20230801,152100,6585802230,7600,7600,7600,7600,0
20230801,152000,6585802230,7600,7600,7600,7600,0
20230801,151900,6585802230,7600,7600,7600,7580,2592
20230801,151800,6566133050,7600,7590,7600,7590,269
20230801,151700,6564088820,7600,7590,7600,7590,1740
20230801,151600,6550869450,7590,7580,7610,7570,4243
20230801,151500,6518635300,7570,7590,7590,7570,301
20230801,151400,6516353610,7580,7600,7600,7580,232
20230801,151300,6514592550,7590,7590,7600,7580,112
20230801,151200,6513742420,7590,7590,7590,7570,1495
20230801,151100,6502415880,7570,7580,7590,7570,2217
20230801,151000,6485618970,7580,7580,7590,7570,1332
20230801,150900,6475524440,7590,7580,7590,7580,540
20230801,150800,6471431000,7590,7590,7590,7580,256
20230801,150700,6469487970,7580,7590,7590,7580,546
20230801,150600,6465347830,7590,7580,7590,7580,1093
20230801,150500,6457062770,7590,7580,7590,7580,207
20230801,150400,6455493680,7590,7590,7590,7580,518
20230801,150300,6451566140,7590,7580,7590,7580,102
20230801,150200,6450791970,7600,7560,7600,7560,349
20230801,150100,6448150770,7570,7590,7600,7570,4752
20230801,150000,6412132850,7600,7590,7600,7580,3194
20230801,145900,6387897160,7600,7590,7600,7580,3773
20230801,145800,6359260070,7590,7600,7610,7590,1961
20230801,145700,6344365320,7610,7620,7620,7610,1194
20230801,145600,6335278960,7610,7610,7610,7590,2988
20230801,145500,6312578080,7610,7580,7610,7580,1307
20230801,145400,6302634580,7600,7590,7600,7590,723
20230801,145300,6297141680,7590,7610,7610,7590,853
20230801,145200,6290656390,7620,7610,7620,7610,2320
20230801,145100,6273000990,7610,7610,7620,7610,1088
20230801,145000,6264716310,7620,7610,7620,7600,1736
20230801,144900,6251498990,7610,7620,7620,7600,915
20230801,144800,6244538970,7620,7600,7620,7600,11354
20230801,144700,6158161360,7600,7590,7600,7580,756
20230801,144600,6152428970,7590,7580,7590,7580,265
20230801,144500,6150419220,7580,7590,7590,7580,141
20230801,144400,6149349040,7590,7590,7590,7590,180
20230801,144300,6147982840,7590,7570,7590,7570,938
20230801,144200,6140864230,7590,7580,7590,7570,236
20230801,144100,6139075700,7590,7580,7590,7580,2232
20230801,144000,6122154140,7570,7570,7580,7570,1072
20230801,143900,6114036030,7560,7560,7560,7560,81
20230801,143800,6113423670,7570,7560,7570,7560,143
20230801,143700,6112342570,7560,7560,7560,7560,1270
20230801,143600,6102741370,7560,7560,7560,7560,0
20230801,143500,6102741370,7560,7560,7570,7560,307
20230801,143400,6100420300,7560,7570,7570,7560,509
20230801,143300,6096571570,7570,7560,7570,7560,320
20230801,143200,6094152170,7560,7570,7570,7560,519
20230801,143100,6090226460,7580,7570,7580,7570,950
20230801,143000,6083033650,7580,7580,7580,7580,1313
20230801,142900,6073081110,7580,7570,7580,7570,1883
20230801,142800,6058826530,7550,7560,7570,7550,515
20230801,142700,6054931270,7560,7560,7560,7550,1187
20230801,142600,6045958050,7560,7550,7560,7550,336
20230801,142500,6043421010,7540,7550,7550,7540,179
20230801,142400,6042069570,7550,7550,7550,7540,833
20230801,142300,6035783420,7550,7540,7550,7540,1114
20230801,142200,6027377470,7540,7550,7550,7540,511
20230801,142100,6023523480,7540,7540,7540,7540,483
20230801,142000,6019881660,7540,7540,7540,7540,10
20230801,141900,6019806260,7540,7530,7540,7530,1796
20230801,141800,6006282330,7530,7540,7540,7530,263
20230801,141700,6004301880,7540,7540,7540,7540,0
20230801,141600,6004301880,7540,7540,7540,7540,42
20230801,141500,6003985200,7540,7540,7540,7530,51
20230801,141400,6003600670,7540,7540,7540,7530,894
20230801,141300,5996867140,7540,7530,7540,7530,202
20230801,141200,5995346060,7540,7540,7550,7540,1085
20230801,141100,5987165120,7540,7550,7550,7540,319
20230801,141000,5984759540,7550,7550,7550,7540,1129
20230801,140900,5976235660,7560,7550,7570,7550,2421
20230801,140800,5957932820,7550,7560,7560,7550,829
20230801,140700,5951667380,7570,7550,7570,7550,5841
20230801,140600,5907479900,7560,7560,7570,7560,656
20230801,140500,5902520500,7570,7560,7570,7560,1312
20230801,140400,5892588670,7560,7530,7560,7530,7739
20230801,140300,5834150380,7530,7520,7530,7520,23
20230801,140200,5833977410,7510,7530,7530,7510,65
20230801,140100,5833488580,7480,7510,7530,7480,1177
20230801,140000,5824670920,7530,7510,7530,7480,5208
20230801,135900,5785655730,7510,7530,7540,7510,315
20230801,135800,5783282310,7560,7560,7560,7560,0
20230801,135700,5783282310,7560,7540,7560,7540,499
20230801,135600,5779512870,7560,7510,7560,7510,1821
20230801,135500,5765763390,7540,7550,7550,7510,2008
20230801,135400,5750683110,7520,7550,7550,7520,1065
20230801,135300,5742653520,7550,7530,7550,7530,103
20230801,135200,5741877910,7550,7530,7550,7530,2266
20230801,135100,5724812730,7540,7510,7550,7510,677
20230801,135000,5719722090,7500,7500,7510,7500,802
20230801,134900,5713707080,7510,7480,7510,7480,6795
20230801,134800,5662761920,7480,7470,7480,7470,898
20230801,134700,5656046030,7470,7470,7470,7460,255
20230801,134600,5654142580,7480,7470,7480,7460,694
20230801,134500,5648956140,7480,7450,7480,7440,2371
20230801,134400,5631302120,7450,7460,7480,7450,3737
20230801,134300,5603427850,7460,7500,7500,7460,14359
20230801,134200,5496065480,7500,7510,7510,7500,636
20230801,134100,5491293570,7510,7520,7530,7510,1741
20230801,134000,5478215740,7520,7510,7520,7510,143
20230801,133900,5477140400,7520,7530,7530,7520,898
20230801,133800,5470383440,7530,7530,7540,7530,125
20230801,133700,5469442150,7520,7540,7540,7520,355
20230801,133600,5466768340,7540,7540,7540,7540,255
20230801,133500,5464845640,7550,7540,7550,7540,603
20230801,133400,5460293070,7540,7530,7540,7520,823
20230801,133300,5454101260,7540,7530,7540,7530,204
20230801,133200,5452563140,7540,7550,7550,7540,107
20230801,133100,5451755360,7540,7540,7540,7520,446
20230801,133000,5448397090,7540,7530,7540,7520,1835
20230801,132900,5434574090,7520,7520,7530,7510,1510
20230801,132800,5423223880,7520,7520,7520,7520,216
20230801,132700,5421599560,7530,7510,7530,7500,7199
20230801,132600,5367551370,7530,7510,7530,7510,2639
20230801,132500,5347706760,7510,7500,7510,7500,3491
20230801,132400,5321515290,7500,7540,7540,7500,7791
20230801,132300,5262913370,7550,7580,7580,7540,9888
20230801,132200,5188193940,7590,7580,7600,7580,1748
20230801,132100,5174937200,7580,7580,7600,7580,1137
20230801,132000,5166314530,7580,7580,7580,7580,1449
20230801,131900,5155331110,7590,7600,7600,7590,3310
20230801,131800,5130207210,7600,7600,7600,7600,857
20230801,131700,5123694010,7600,7600,7600,7600,10
20230801,131600,5123618010,7600,7600,7600,7580,572
20230801,131500,5119279580,7600,7600,7600,7590,49
20230801,131400,5118907460,7610,7610,7610,7610,1000
20230801,131300,5111297460,7590,7580,7590,7580,501
20230801,131200,5107499630,7580,7590,7590,7580,3818
20230801,131100,5078556250,7590,7600,7600,7580,4731
20230801,131000,5042646970,7590,7600,7610,7590,615
20230801,130900,5037977560,7600,7600,7600,7590,1320
20230801,130800,5027952100,7600,7610,7610,7600,3507
20230801,130700,5001292550,7610,7620,7620,7610,644
20230801,130600,4996386110,7630,7640,7640,7630,110
20230801,130500,4995546710,7630,7610,7630,7610,1765
20230801,130400,4982081220,7600,7610,7620,7600,16
20230801,130300,4981959490,7610,7610,7610,7600,562
20230801,130200,4977682680,7620,7600,7620,7600,222
20230801,130100,4975992240,7610,7610,7610,7610,1
20230801,130000,4975984630,7580,7600,7600,7580,7733
20230801,125900,4917282270,7600,7620,7620,7600,1764
20230801,125800,4903853110,7640,7630,7640,7630,292
20230801,125700,4901623210,7630,7630,7630,7630,43
20230801,125600,4901295120,7630,7640,7640,7620,4512
20230801,125500,4866894890,7640,7630,7640,7630,367
20230801,125400,4864091680,7640,7630,7640,7630,1505
20230801,125300,4852608480,7640,7650,7650,7640,714
20230801,125200,4847152690,7650,7640,7650,7640,2102
20230801,125100,4831076170,7640,7630,7650,7630,1013
20230801,125000,4823346860,7630,7630,7630,7630,234
20230801,124900,4821561440,7630,7630,7630,7630,330
20230801,124800,4819043540,7630,7630,7630,7630,12
20230801,124700,4818951980,7620,7650,7650,7620,520
20230801,124600,4814988980,7650,7630,7650,7630,2199
20230801,124500,4798181330,7630,7630,7630,7620,1035
20230801,124400,4790287060,7630,7620,7630,7620,2267
20230801,124300,4772999000,7630,7640,7640,7630,390
20230801,124200,4770023280,7630,7630,7640,7630,317
20230801,124100,4767604560,7630,7630,7630,7630,453
20230801,124000,4764148170,7630,7640,7640,7630,754
20230801,123900,4758390130,7630,7640,7640,7630,2799
20230801,123800,4737021230,7640,7650,7650,7640,1083
20230801,123700,4728745470,7640,7660,7660,7640,2490
20230801,123600,4709717690,7660,7670,7670,7650,2932
20230801,123500,4687270810,7670,7680,7680,7670,2458
20230801,123400,4668415580,7680,7690,7700,7680,6223
20230801,123300,4620557550,7690,7680,7700,7670,25353
20230801,123200,4425550860,7670,7660,7680,7660,9141
20230801,123100,4355417050,7660,7660,7670,7650,2735
20230801,123000,4334468950,7660,7660,7670,7650,1043
20230801,122900,4326483280,7660,7660,7670,7650,430
20230801,122800,4323191200,7650,7650,7680,7640,10169
20230801,122700,4245235270,7650,7630,7650,7630,12484
20230801,122600,4149849880,7620,7620,7630,7620,592
20230801,122500,4145335850,7610,7620,7620,7610,2165
20230801,122400,4128838560,7620,7620,7620,7610,4261
20230801,122300,4096385290,7620,7620,7620,7620,400
20230801,122200,4093337290,7610,7610,7620,7600,1054
20230801,122100,4085321170,7620,7610,7620,7610,1779
20230801,122000,4071772980,7610,7610,7610,7610,521
20230801,121900,4067808170,7620,7620,7630,7620,660
20230801,121800,4062773760,7620,7620,7630,7620,4575
20230801,121700,4027905560,7620,7610,7620,7610,5000
20230801,121600,3989820200,7600,7600,7610,7600,1414
20230801,121500,3979067230,7600,7600,7600,7600,437
20230801,121400,3975746030,7600,7610,7620,7600,2409
20230801,121300,3957412320,7610,7610,7620,7610,1122
20230801,121200,3948869410,7620,7610,7620,7600,2184
20230801,121100,3932248710,7610,7600,7610,7600,1135
20230801,121000,3923620010,7600,7590,7600,7590,4575
20230801,120900,3888860720,7590,7590,7590,7580,1977
20230801,120800,3873857390,7590,7590,7590,7580,270
20230801,120700,3871810190,7580,7590,7590,7580,797
20230801,120600,3865761040,7590,7580,7590,7580,170
20230801,120500,3864470940,7590,7590,7590,7590,11
20230801,120400,3864387450,7600,7590,7600,7590,326
20230801,120300,3861913100,7570,7570,7570,7570,0
20230801,120200,3861913100,7570,7580,7580,7570,1500
20230801,120100,3850557160,7590,7580,7590,7580,1562
20230801,120000,3838714940,7590,7590,7590,7590,1835
20230801,115900,3824787290,7590,7590,7590,7590,618
20230801,115800,3820096670,7590,7570,7590,7570,1905
20230801,115700,3805651500,7580,7580,7580,7570,639
20230801,115600,3800808270,7560,7590,7590,7560,678
20230801,115500,3795663150,7590,7560,7590,7560,265
20230801,115400,3793653270,7560,7560,7560,7560,1724
20230801,115300,3780619830,7560,7560,7560,7560,92
20230801,115200,3779924310,7560,7570,7570,7560,592
20230801,115100,3775447870,7570,7580,7580,7570,649
20230801,115000,3770534640,7590,7590,7590,7590,0
20230801,114900,3770534640,7590,7600,7600,7590,605
20230801,114800,3765942390,7590,7600,7600,7590,854
20230801,114700,3759455290,7600,7580,7600,7580,1842
20230801,114600,3745463370,7580,7580,7580,7580,219
20230801,114500,3743803350,7590,7580,7590,7580,211
20230801,114400,3742201960,7580,7580,7580,7550,1024
20230801,114300,3734453100,7580,7580,7580,7580,0
20230801,114200,3734453100,7580,7580,7580,7580,1
20230801,114100,3734445520,7580,7580,7580,7580,17
20230801,114000,3734316660,7580,7570,7580,7570,1460
20230801,113900,3723263890,7570,7540,7570,7540,2534
20230801,113800,3704127330,7540,7530,7540,7530,1700
20230801,113700,3691318680,7530,7550,7550,7530,4260
20230801,113600,3659214160,7550,7550,7550,7550,1469
20230801,113500,3648123210,7560,7560,7560,7560,867
20230801,113400,3641568690,7560,7560,7560,7560,1397
20230801,113300,3631007370,7570,7580,7580,7570,630
20230801,113200,3626233370,7570,7570,7570,7570,100
20230801,113100,3625476370,7580,7580,7580,7580,0
20230801,113000,3625476370,7580,7580,7580,7580,0
20230801,112900,3625476370,7580,7580,7580,7570,67
20230801,112800,3624968530,7580,7570,7580,7570,598
20230801,112700,3620441540,7570,7580,7580,7570,642
20230801,112600,3615576240,7580,7580,7580,7570,180
20230801,112500,3614211850,7580,7570,7600,7570,5036
20230801,112400,3576015360,7550,7570,7570,7550,5001
20230801,112300,3538255140,7570,7550,7570,7550,2166
20230801,112200,3521882130,7560,7560,7560,7560,831
20230801,112100,3515599770,7570,7560,7570,7560,2865
20230801,112000,3493932480,7560,7570,7570,7560,2561
20230801,111900,3474553180,7570,7560,7570,7560,464
20230801,111800,3471042230,7570,7560,7570,7560,3488
20230801,111700,3444659910,7570,7570,7570,7570,101
20230801,111600,3443895340,7570,7570,7570,7570,301
20230801,111500,3441616770,7570,7570,7570,7570,16
20230801,111400,3441495650,7570,7560,7570,7560,159
20230801,111300,3440293520,7560,7560,7560,7560,30
20230801,111200,3440066720,7560,7580,7580,7560,3127
20230801,111100,3416421370,7580,7580,7580,7570,166
20230801,111000,3415164090,7580,7570,7580,7560,1329
20230801,110900,3405103020,7570,7570,7570,7570,1318
20230801,110800,3395125760,7560,7560,7560,7560,249
20230801,110700,3393243320,7560,7570,7570,7560,220
20230801,110600,3391580070,7560,7560,7570,7550,5232
20230801,110500,3352026240,7560,7560,7560,7560,1000
20230801,110400,3344466240,7570,7570,7570,7560,1155
20230801,110300,3335726890,7580,7570,7580,7570,500
20230801,110200,3331938890,7570,7570,7580,7570,1464
20230801,110100,3320856090,7580,7570,7580,7570,2033
20230801,110000,3305463800,7570,7560,7570,7560,1039
20230801,105900,3297602870,7570,7580,7580,7560,1828
20230801,105800,3283762350,7580,7570,7580,7570,2069
20230801,105700,3268080380,7570,7550,7590,7540,3095
20230801,105600,3244648290,7540,7560,7560,7530,1932
20230801,105500,3230072420,7550,7590,7590,7550,3053
20230801,105400,3206986860,7580,7590,7590,7580,1713
20230801,105300,3193986000,7590,7600,7600,7590,141
20230801,105200,3192915790,7600,7600,7600,7600,296
20230801,105100,3190666190,7580,7600,7600,7580,1156
20230801,105000,3181883360,7600,7610,7610,7570,2590
20230801,104900,3162253940,7560,7620,7620,7550,9783
20230801,104800,3088022660,7620,7630,7630,7610,636
20230801,104700,3083181590,7620,7630,7630,7620,1359
20230801,104600,3072825350,7620,7620,7630,7620,2129
20230801,104500,3056601870,7620,7620,7630,7620,1300
20230801,104400,3046695850,7620,7620,7620,7610,3680
20230801,104300,3018658780,7610,7610,7620,7610,6892
20230801,104200,2966193150,7600,7610,7610,7600,633
20230801,104100,2961377400,7600,7610,7610,7600,649
20230801,104000,2956442610,7610,7590,7610,7590,14822
20230801,103900,2843808730,7600,7590,7600,7590,2048
20230801,103800,2828263630,7580,7590,7590,7580,1607
20230801,103700,2816077790,7590,7590,7590,7590,3390
20230801,103600,2790347690,7590,7600,7600,7590,1402
20230801,103500,2779706410,7600,7590,7600,7590,2423
20230801,103400,2761305840,7590,7580,7590,7580,1105
20230801,103300,2752919930,7580,7590,7590,7570,4821
20230801,103200,2716357450,7590,7590,7590,7570,146
20230801,103100,2715250830,7590,7590,7590,7570,5725
20230801,103000,2671873230,7590,7580,7600,7580,4372
20230801,102900,2638684650,7570,7590,7590,7570,890
20230801,102800,2631944610,7590,7570,7590,7560,2607
20230801,102700,2612195770,7570,7580,7580,7570,333
20230801,102600,2609673960,7570,7580,7580,7570,427
20230801,102500,2606440900,7580,7580,7600,7570,10725
20230801,102400,2525062360,7580,7570,7580,7570,812
20230801,102300,2518908270,7570,7570,7570,7560,2863
20230801,102200,2497239760,7580,7570,7580,7570,3231
20230801,102100,2472760390,7570,7570,7580,7570,506
20230801,102000,2468929830,7580,7580,7590,7570,10446
20230801,101900,2389745690,7580,7560,7580,7560,7490
20230801,101800,2333060210,7560,7570,7570,7560,1857
20230801,101700,2319009690,7570,7570,7570,7560,2687
20230801,101600,2298669140,7570,7530,7580,7530,26136
20230801,101500,2101190700,7530,7530,7530,7520,1252
20230801,101400,2091763240,7530,7530,7530,7530,1430
20230801,101300,2080995340,7530,7530,7540,7530,1595
20230801,101200,2068983850,7540,7530,7540,7530,885
20230801,101100,2062319760,7530,7540,7540,7530,1008
20230801,101000,2054728520,7540,7530,7540,7520,332
20230801,100900,2052228510,7530,7540,7540,7520,1831
20230801,100800,2038441520,7540,7530,7540,7530,4690
20230801,100700,2003092490,7520,7500,7530,7500,7539
20230801,100600,1946377140,7500,7490,7500,7490,750
20230801,100500,1940753260,7480,7490,7490,7480,19
20230801,100400,1940611050,7480,7500,7500,7480,390
20230801,100300,1937692850,7480,7510,7510,7480,4616
20230801,100200,1903093540,7510,7520,7520,7510,37
20230801,100100,1902815600,7530,7530,7540,7520,1252
20230801,100000,1893389890,7530,7530,7540,7530,2730
20230801,095900,1872831540,7530,7540,7540,7530,4355
20230801,095800,1840014210,7540,7530,7550,7530,8075
20230801,095700,1779125330,7530,7510,7530,7510,6965
20230801,095600,1726706650,7510,7500,7510,7490,1031
20230801,095500,1718982700,7500,7500,7500,7500,2743
20230801,095400,1698410200,7500,7500,7500,7500,1280
20230801,095300,1688810200,7520,7520,7520,7520,1150
20230801,095200,1680162200,7520,7510,7520,7500,3178
20230801,095100,1656272640,7520,7490,7520,7490,2861
20230801,095000,1634778910,7480,7460,7480,7460,1726
20230801,094900,1621875870,7460,7460,7470,7460,414
20230801,094800,1618787330,7470,7470,7470,7460,2428
20230801,094700,1600671140,7470,7500,7500,7470,5302
20230801,094600,1560941400,7510,7530,7530,7510,2339
20230801,094500,1543369680,7530,7510,7530,7510,3961
20230801,094400,1513574840,7510,7510,7510,7510,920
20230801,094300,1506665640,7520,7520,7520,7520,112
20230801,094200,1505823400,7520,7490,7520,7490,2198
20230801,094100,1489325910,7480,7490,7490,7480,954
20230801,094000,1482185710,7480,7470,7490,7470,4220
20230801,093900,1450662220,7470,7480,7490,7460,891
20230801,093800,1444006650,7480,7480,7500,7480,320
20230801,093700,1441611140,7480,7460,7490,7460,258
20230801,093600,1439685230,7460,7490,7490,7460,4647
20230801,093500,1405005760,7490,7490,7490,7490,325
20230801,093400,1402571510,7490,7500,7500,7490,1665
20230801,093300,1390087020,7500,7510,7510,7490,1604
20230801,093200,1378058810,7520,7520,7520,7510,2127
20230801,093100,1362065030,7530,7510,7530,7510,4114
20230801,093000,1331133510,7510,7490,7520,7490,4663
20230801,092900,1296131780,7490,7480,7500,7460,3350
20230801,092800,1271043030,7450,7480,7490,7450,1580
20230801,092700,1259225960,7480,7490,7500,7480,2083
20230801,092600,1243623500,7500,7480,7500,7440,7391
20230801,092500,1188457790,7480,7500,7500,7480,1010
20230801,092400,1180892880,7500,7520,7520,7500,4104
20230801,092300,1150078090,7520,7520,7520,7520,1803
20230801,092200,1136519530,7520,7530,7540,7510,9455
20230801,092100,1065381870,7520,7540,7540,7520,3287
20230801,092000,1040639910,7540,7500,7540,7500,9054
20230801,091900,972525120,7500,7500,7510,7500,1737
20230801,091800,959496620,7510,7520,7520,7500,3885
20230801,091700,930319150,7520,7520,7530,7520,4682
20230801,091600,895108630,7520,7510,7520,7500,7490
20230801,091500,838800290,7510,7490,7520,7480,10877
20230801,091400,757173690,7500,7490,7500,7470,2196
20230801,091300,740740790,7480,7490,7500,7470,599
20230801,091200,736254650,7460,7450,7490,7450,2248
20230801,091100,719494910,7450,7470,7500,7430,12990
20230801,091000,622668170,7440,7500,7520,7440,12003
20230801,090900,532798690,7500,7460,7510,7460,11636
20230801,090800,445618880,7470,7430,7470,7430,3780
20230801,090700,417448210,7430,7430,7440,7410,5285
20230801,090600,378177480,7420,7400,7440,7400,2940
20230801,090500,356354160,7400,7440,7440,7400,6632
20230801,090400,307140710,7440,7450,7470,7440,9762
20230801,090300,234360790,7450,7410,7450,7400,6779
20230801,090200,183983140,7410,7360,7420,7350,9613
20230801,090100,112945280,7360,7320,7360,7320,3447
20230801,090000,87686280,7320,7320,7320,7320,11979