stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,113213837850,3645,3645,3645,3645,325208
20230801,185000,113213837850,3645,3645,3645,3645,0
20230801,184900,113213837850,3645,3645,3645,3645,0
20230801,184800,113213837850,3645,3645,3645,3645,0
20230801,184700,113213837850,3645,3645,3645,3645,0
20230801,184600,113213837850,3645,3645,3645,3645,0
20230801,184500,113213837850,3645,3645,3645,3645,0
20230801,184400,113213837850,3645,3645,3645,3645,0
20230801,184300,113213837850,3645,3645,3645,3645,0
20230801,184200,113213837850,3645,3645,3645,3645,0
20230801,184100,113213837850,3645,3645,3645,3645,0
20230801,184000,113213837850,3645,3645,3645,3645,0
20230801,183900,113213837850,3645,3645,3645,3645,0
20230801,183800,113213837850,3645,3645,3645,3645,0
20230801,183700,113213837850,3645,3645,3645,3645,0
20230801,183600,113213837850,3645,3645,3645,3645,0
20230801,183500,113213837850,3645,3645,3645,3645,0
20230801,183400,113213837850,3645,3645,3645,3645,0
20230801,183300,113213837850,3645,3645,3645,3645,0
20230801,183200,113213837850,3645,3645,3645,3645,0
20230801,183100,113213837850,3645,3645,3645,3645,0
20230801,183000,113213837850,3645,3645,3645,3645,0
20230801,182900,113213837850,3645,3645,3645,3645,0
20230801,182800,113213837850,3645,3645,3645,3645,0
20230801,182700,113213837850,3645,3645,3645,3645,0
20230801,182600,113213837850,3645,3645,3645,3645,0
20230801,182500,113213837850,3645,3645,3645,3645,0
20230801,182400,113213837850,3645,3645,3645,3645,0
20230801,182300,113213837850,3645,3645,3645,3645,0
20230801,182200,113213837850,3645,3645,3645,3645,0
20230801,182100,113213837850,3645,3645,3645,3645,325208
20230801,182000,113213837850,3645,3645,3645,3645,0
20230801,181900,113213837850,3645,3645,3645,3645,0
20230801,181800,113213837850,3645,3645,3645,3645,0
20230801,181700,113213837850,3645,3645,3645,3645,0
20230801,181600,113213837850,3645,3645,3645,3645,0
20230801,181500,113213837850,3645,3645,3645,3645,0
20230801,181400,113213837850,3645,3645,3645,3645,0
20230801,181300,113213837850,3645,3645,3645,3645,0
20230801,181200,113213837850,3645,3645,3645,3645,0
20230801,181100,113213837850,3645,3645,3645,3645,0
20230801,181000,113213837850,3645,3645,3645,3645,0
20230801,180900,113213837850,3645,3645,3645,3645,0
20230801,180800,113213837850,3645,3645,3645,3645,0
20230801,180700,113213837850,3645,3645,3645,3645,0
20230801,180600,113213837850,3645,3645,3645,3645,0
20230801,180500,113213837850,3645,3645,3645,3645,0
20230801,180400,113213837850,3645,3645,3645,3645,0
20230801,180300,113213837850,3645,3645,3645,3645,0
20230801,180200,113213837850,3645,3645,3645,3645,0
20230801,180100,113213837850,3645,3645,3645,3645,0
20230801,180000,113213837850,3645,3645,3645,3645,0
20230801,175900,113213837850,3645,3645,3645,3645,0
20230801,175800,113213837850,3645,3645,3645,3645,0
20230801,175700,113213837850,3645,3645,3645,3645,0
20230801,175600,113213837850,3645,3645,3645,3645,0
20230801,175500,113213837850,3645,3645,3645,3645,0
20230801,175400,113213837850,3645,3645,3645,3645,0
20230801,175300,113213837850,3645,3645,3645,3645,0
20230801,175200,113213837850,3645,3645,3645,3645,0
20230801,175100,113213837850,3645,3645,3645,3645,325208
20230801,175000,113213837850,3645,3645,3645,3645,0
20230801,174900,113213837850,3645,3645,3645,3645,0
20230801,174800,113213837850,3645,3645,3645,3645,0
20230801,174700,113213837850,3645,3645,3645,3645,0
20230801,174600,113213837850,3645,3645,3645,3645,0
20230801,174500,113213837850,3645,3645,3645,3645,0
20230801,174400,113213837850,3645,3645,3645,3645,0
20230801,174300,113213837850,3645,3645,3645,3645,0
20230801,174200,113213837850,3645,3645,3645,3645,0
20230801,174100,113213837850,3645,3645,3645,3645,0
20230801,174000,113213837850,3645,3645,3645,3645,0
20230801,173900,113213837850,3645,3645,3645,3645,0
20230801,173800,113213837850,3645,3645,3645,3645,0
20230801,173700,113213837850,3645,3645,3645,3645,0
20230801,173600,113213837850,3645,3645,3645,3645,0
20230801,173500,113213837850,3645,3645,3645,3645,0
20230801,173400,113213837850,3645,3645,3645,3645,0
20230801,173300,113213837850,3645,3645,3645,3645,0
20230801,173200,113213837850,3645,3645,3645,3645,0
20230801,173100,113213837850,3645,3645,3645,3645,0
20230801,173000,113213837850,3645,3645,3645,3645,0
20230801,172900,113213837850,3645,3645,3645,3645,0
20230801,172800,113213837850,3645,3645,3645,3645,0
20230801,172700,113213837850,3645,3645,3645,3645,0
20230801,172600,113213837850,3645,3645,3645,3645,0
20230801,172500,113213837850,3645,3645,3645,3645,0
20230801,172400,113213837850,3645,3645,3645,3645,0
20230801,172300,113213837850,3645,3645,3645,3645,0
20230801,172200,113213837850,3645,3645,3645,3645,0
20230801,172100,113213837850,3645,3645,3645,3645,325208
20230801,172000,113213837850,3645,3645,3645,3645,0
20230801,171900,113213837850,3645,3645,3645,3645,0
20230801,171800,113213837850,3645,3645,3645,3645,0
20230801,171700,113213837850,3645,3645,3645,3645,0
20230801,171600,113213837850,3645,3645,3645,3645,0
20230801,171500,113213837850,3645,3645,3645,3645,0
20230801,171400,113213837850,3645,3645,3645,3645,0
20230801,171300,113213837850,3645,3645,3645,3645,0
20230801,171200,113213837850,3645,3645,3645,3645,0
20230801,171100,113213837850,3645,3645,3645,3645,0
20230801,171000,113213837850,3645,3645,3645,3645,0
20230801,170900,113213837850,3645,3645,3645,3645,0
20230801,170800,113213837850,3645,3645,3645,3645,0
20230801,170700,113213837850,3645,3645,3645,3645,0
20230801,170600,113213837850,3645,3645,3645,3645,0
20230801,170500,113213837850,3645,3645,3645,3645,0
20230801,170400,113213837850,3645,3645,3645,3645,0
20230801,170300,113213837850,3645,3645,3645,3645,0
20230801,170200,113213837850,3645,3645,3645,3645,0
20230801,170100,113213837850,3645,3645,3645,3645,0
20230801,170000,113213837850,3645,3645,3645,3645,0
20230801,165900,113213837850,3645,3645,3645,3645,0
20230801,165800,113213837850,3645,3645,3645,3645,0
20230801,165700,113213837850,3645,3645,3645,3645,0
20230801,165600,113213837850,3645,3645,3645,3645,0
20230801,165500,113213837850,3645,3645,3645,3645,0
20230801,165400,113213837850,3645,3645,3645,3645,0
20230801,165300,113213837850,3645,3645,3645,3645,0
20230801,165200,113213837850,3645,3645,3645,3645,0
20230801,165100,113213837850,3645,3645,3645,3645,325208
20230801,165000,113213837850,3645,3645,3645,3645,0
20230801,164900,113213837850,3645,3645,3645,3645,0
20230801,164800,113213837850,3645,3645,3645,3645,0
20230801,164700,113213837850,3645,3645,3645,3645,0
20230801,164600,113213837850,3645,3645,3645,3645,0
20230801,164500,113213837850,3645,3645,3645,3645,0
20230801,164400,113213837850,3645,3645,3645,3645,0
20230801,164300,113213837850,3645,3645,3645,3645,0
20230801,164200,113213837850,3645,3645,3645,3645,0
20230801,164100,113213837850,3645,3645,3645,3645,0
20230801,164000,113213837850,3645,3645,3645,3645,0
20230801,163900,113213837850,3645,3645,3645,3645,0
20230801,163800,113213837850,3645,3645,3645,3645,0
20230801,163700,113213837850,3645,3645,3645,3645,0
20230801,163600,113213837850,3645,3645,3645,3645,0
20230801,163500,113213837850,3645,3645,3645,3645,0
20230801,163400,113213837850,3645,3645,3645,3645,0
20230801,163300,113213837850,3645,3645,3645,3645,0
20230801,163200,113213837850,3645,3645,3645,3645,0
20230801,163100,113213837850,3645,3645,3645,3645,0
20230801,163000,113213837850,3645,3645,3645,3645,0
20230801,162900,113213837850,3645,3645,3645,3645,0
20230801,162800,113213837850,3645,3645,3645,3645,0
20230801,162700,113213837850,3645,3645,3645,3645,0
20230801,162600,113213837850,3645,3645,3645,3645,0
20230801,162500,113213837850,3645,3645,3645,3645,0
20230801,162400,113213837850,3645,3645,3645,3645,0
20230801,162300,113213837850,3645,3645,3645,3645,0
20230801,162200,113213837850,3645,3645,3645,3645,0
20230801,162100,113213837850,3645,3645,3645,3645,325208
20230801,162000,113213837850,3645,3645,3645,3645,0
20230801,161900,113213837850,3645,3645,3645,3645,0
20230801,161800,113213837850,3645,3645,3645,3645,0
20230801,161700,113213837850,3645,3645,3645,3645,0
20230801,161600,113213837850,3645,3645,3645,3645,0
20230801,161500,113213837850,3645,3645,3645,3645,0
20230801,161400,113213837850,3645,3645,3645,3645,0
20230801,161300,113213837850,3645,3645,3645,3645,0
20230801,161200,113213837850,3645,3645,3645,3645,0
20230801,161100,113213837850,3645,3645,3645,3645,0
20230801,161000,113213837850,3645,3645,3645,3645,0
20230801,160900,113213837850,3645,3645,3645,3645,0
20230801,160800,113213837850,3645,3645,3645,3645,0
20230801,160700,113213837850,3645,3645,3645,3645,0
20230801,160600,113213837850,3645,3645,3645,3645,0
20230801,160500,113213837850,3645,3645,3645,3645,0
20230801,160400,113213837850,3645,3645,3645,3645,0
20230801,160300,113213837850,3645,3645,3645,3645,0
20230801,160200,113213837850,3645,3645,3645,3645,0
20230801,160100,113213837850,3645,3645,3645,3645,0
20230801,160000,113213837850,3645,3645,3645,3645,0
20230801,155900,113213837850,3645,3645,3645,3645,0
20230801,155800,113213837850,3645,3645,3645,3645,0
20230801,155700,113213837850,3645,3645,3645,3645,0
20230801,155600,113213837850,3645,3645,3645,3645,0
20230801,155500,113213837850,3645,3645,3645,3645,0
20230801,155400,113213837850,3645,3645,3645,3645,0
20230801,155300,113213837850,3645,3645,3645,3645,0
20230801,155200,113213837850,3645,3645,3645,3645,0
20230801,155100,113213837850,3645,3645,3645,3645,325208
20230801,155000,113213837850,3645,3645,3645,3645,0
20230801,154900,113213837850,3645,3645,3645,3645,0
20230801,154800,113213837850,3645,3645,3645,3645,0
20230801,154700,113213837850,3645,3645,3645,3645,0
20230801,154600,113213837850,3645,3645,3645,3645,0
20230801,154500,113213837850,3645,3645,3645,3645,0
20230801,154400,113213837850,3645,3645,3645,3645,0
20230801,154300,113213837850,3645,3645,3645,3645,0
20230801,154200,113213837850,3645,3645,3645,3645,0
20230801,154100,113213837850,3645,3645,3645,3645,0
20230801,154000,113213837850,3645,3645,3645,3645,0
20230801,153900,113213837850,3645,3645,3645,3645,0
20230801,153800,113213837850,3645,3645,3645,3645,0
20230801,153700,113213837850,3645,3645,3645,3645,0
20230801,153600,113213837850,3645,3645,3645,3645,0
20230801,153500,113213837850,3645,3645,3645,3645,0
20230801,153400,113213837850,3645,3645,3645,3645,0
20230801,153300,113213837850,3645,3645,3645,3645,0
20230801,153200,113213837850,3645,3645,3645,3645,0
20230801,153100,113213837850,3645,3645,3645,3645,0
20230801,153000,113213837850,3645,3645,3645,3645,325208
20230801,152900,112028454690,3625,3625,3625,3625,0
20230801,152800,112028454690,3625,3625,3625,3625,0
20230801,152700,112028454690,3625,3625,3625,3625,0
20230801,152600,112028454690,3625,3625,3625,3625,0
20230801,152500,112028454690,3625,3625,3625,3625,0
20230801,152400,112028454690,3625,3625,3625,3625,0
20230801,152300,112028454690,3625,3625,3625,3625,0
20230801,152200,112028454690,3625,3625,3625,3625,0
20230801,152100,112028454690,3625,3625,3625,3625,0
20230801,152000,112028454690,3625,3625,3625,3625,0
20230801,151900,112028454690,3625,3630,3635,3610,164662
20230801,151800,111431452625,3630,3635,3640,3625,124072
20230801,151700,110980661195,3635,3615,3640,3610,162342
20230801,151600,110392098230,3615,3540,3615,3540,253870
20230801,151500,109481332460,3540,3610,3620,3525,508733
20230801,151400,107663623440,3620,3635,3640,3605,254786
20230801,151300,106741877070,3630,3625,3650,3620,236780
20230801,151200,105881111225,3625,3655,3660,3625,174167
20230801,151100,105247019050,3650,3695,3695,3640,134923
20230801,151000,104753084810,3690,3695,3695,3685,68845
20230801,150900,104498885850,3695,3670,3700,3665,140645
20230801,150800,103980471445,3665,3670,3675,3640,223645
20230801,150700,103163682960,3670,3690,3690,3660,107427
20230801,150600,102768857395,3690,3700,3700,3680,78198
20230801,150500,102480636200,3700,3710,3710,3695,61366
20230801,150400,102253353815,3710,3725,3725,3690,99348
20230801,150300,101885060340,3725,3725,3730,3710,77723
20230801,150200,101595984945,3725,3685,3730,3685,145527
20230801,150100,101056172670,3685,3680,3695,3670,113591
20230801,150000,100638313840,3680,3670,3695,3670,91353
20230801,145900,100302259335,3670,3710,3710,3660,131599
20230801,145800,99816912005,3710,3725,3730,3700,99414
20230801,145700,99447705780,3720,3695,3730,3695,46302
20230801,145600,99275503825,3695,3715,3725,3670,222657
20230801,145500,98453255370,3715,3735,3735,3700,151629
20230801,145400,97889209005,3735,3755,3755,3730,75708
20230801,145300,97606042510,3745,3750,3755,3740,105117
20230801,145200,97212402775,3750,3750,3760,3750,35954
20230801,145100,97077531215,3755,3765,3770,3750,33840
20230801,145000,96950474140,3770,3745,3775,3740,59892
20230801,144900,96725749360,3750,3780,3780,3740,80615
20230801,144800,96422549105,3780,3785,3785,3770,68565
20230801,144700,96163526140,3785,3765,3785,3765,81612
20230801,144600,95855427370,3765,3760,3765,3740,99097
20230801,144500,95483410625,3765,3730,3765,3725,105491
20230801,144400,95088000605,3730,3700,3735,3680,180302
20230801,144300,94419571980,3700,3775,3800,3700,233489
20230801,144200,93545141250,3775,3790,3800,3775,56868
20230801,144100,93329658455,3790,3795,3810,3790,43505
20230801,144000,93164380100,3795,3795,3800,3790,37140
20230801,143900,93023404030,3790,3760,3795,3755,112349
20230801,143800,92599708695,3765,3815,3815,3760,212274
20230801,143700,91795152460,3815,3805,3815,3805,23255
20230801,143600,91706538610,3805,3840,3845,3805,61345
20230801,143500,91472260175,3840,3810,3845,3805,37613
20230801,143400,91328579875,3810,3820,3825,3805,63609
20230801,143300,91085936295,3820,3850,3855,3820,59297
20230801,143200,90858226380,3850,3840,3850,3840,13634
20230801,143100,90805813435,3840,3820,3840,3815,36005
20230801,143000,90668131295,3820,3860,3860,3810,90783
20230801,142900,90321168045,3850,3850,3865,3840,28595
20230801,142800,90211023760,3855,3875,3880,3855,34816
20230801,142700,90076355760,3875,3850,3875,3850,65131
20230801,142600,89824688915,3850,3820,3850,3820,38556
20230801,142500,89676835615,3825,3835,3840,3815,59974
20230801,142400,89447528825,3840,3850,3855,3830,43979
20230801,142300,89278495330,3855,3835,3860,3835,25866
20230801,142200,89179019385,3835,3860,3865,3810,130609
20230801,142100,88678665810,3860,3880,3885,3855,42030
20230801,142000,88515933425,3880,3890,3900,3880,57460
20230801,141900,88292149835,3895,3850,3895,3845,44390
20230801,141800,88120256080,3850,3880,3885,3830,122429
20230801,141700,87648086765,3880,3900,3910,3875,77636
20230801,141600,87346094185,3900,3915,3920,3900,81420
20230801,141500,87028250455,3920,3940,3945,3910,80461
20230801,141400,86712620610,3940,3965,3970,3935,41048
20230801,141300,86550442010,3970,3975,3980,3960,41997
20230801,141200,86383642870,3980,3980,3985,3975,30638
20230801,141100,86261744215,3985,3970,3990,3955,41887
20230801,141000,86095348495,3975,3995,4000,3970,129928
20230801,140900,85576746315,3995,3965,4000,3965,149958
20230801,140800,84978705220,3965,3945,3975,3940,56402
20230801,140700,84755438715,3945,3935,3945,3925,30629
20230801,140600,84634985175,3935,3940,3940,3920,41257
20230801,140500,84473008500,3940,3940,3960,3935,52399
20230801,140400,84266175955,3935,3920,3940,3915,33744
20230801,140300,84133754910,3920,3905,3920,3900,32163
20230801,140200,84007972215,3910,3920,3925,3900,41726
20230801,140100,83844923020,3920,3915,3930,3915,34067
20230801,140000,83711336175,3920,3915,3925,3905,55824
20230801,135900,83493037685,3915,3930,3935,3915,81594
20230801,135800,83172905685,3930,3930,3935,3920,49136
20230801,135700,82979846490,3930,3965,3965,3925,100668
20230801,135600,82582294530,3965,3910,3965,3905,81790
20230801,135500,82260482185,3910,3890,3920,3885,40732
20230801,135400,82101274890,3890,3910,3910,3865,99483
20230801,135300,81714511580,3910,3925,3935,3905,54589
20230801,135200,81500670760,3930,3925,3935,3900,84525
20230801,135100,81169224690,3925,3880,3930,3880,43835
20230801,135000,80997912635,3880,3920,3920,3845,79758
20230801,134900,80688060015,3920,3910,3940,3905,101618
20230801,134800,80289324200,3905,3900,3910,3890,92972
20230801,134700,79926591715,3900,3880,3920,3875,176311
20230801,134600,79238609935,3880,3825,3880,3820,69266
20230801,134500,78971340210,3835,3830,3835,3790,53735
20230801,134400,78766168860,3830,3780,3830,3775,84890
20230801,134300,78443037980,3780,3805,3815,3745,212374
20230801,134200,77642211505,3805,3855,3860,3805,131376
20230801,134100,77139075505,3855,3890,3895,3855,75929
20230801,134000,76844674935,3890,3870,3900,3865,61383
20230801,133900,76606532320,3875,3845,3875,3840,87921
20230801,133800,76267555720,3845,3845,3865,3840,73403
20230801,133700,75984625650,3850,3865,3870,3840,77115
20230801,133600,75687535335,3855,3860,3880,3835,92186
20230801,133500,75332124365,3865,3880,3900,3855,133212
20230801,133400,74814984550,3880,3850,3930,3835,217142
20230801,133300,73969208940,3850,3875,3910,3820,328668
20230801,133200,72695754055,3880,3810,3880,3805,240782
20230801,133100,71767960965,3805,3795,3835,3795,258447
20230801,133000,70780730780,3800,3790,3825,3775,322831
20230801,132900,69551620465,3780,3765,3795,3740,349453
20230801,132800,68233400320,3755,3725,3765,3710,666863
20230801,132700,65741318895,3725,3645,3735,3640,869838
20230801,132600,62558765085,3645,3645,3645,3645,0
20230801,132500,62558765085,3645,3710,3720,3645,153582
20230801,132400,61994082790,3710,3775,3830,3700,370384
20230801,132300,60594616095,3775,3925,3925,3775,455280
20230801,132200,58845176925,3925,3920,3935,3905,174617
20230801,132100,58159973135,3910,3945,3950,3905,214822
20230801,132000,57317324745,3945,3970,3975,3935,164115
20230801,131900,56667412090,3975,4005,4005,3975,65084
20230801,131800,56407829655,4000,3990,4005,3990,103507
20230801,131700,55993800950,3990,3975,3990,3970,47360
20230801,131600,55805290450,3975,3960,3985,3955,60482
20230801,131500,55564908375,3955,3970,3970,3940,143768
20230801,131400,54996690785,3965,3985,3990,3965,75764
20230801,131300,54695530305,3985,3995,3995,3985,50036
20230801,131200,54495943885,3995,4010,4010,3990,95055
20230801,131100,54115524910,4010,4000,4020,3995,116925
20230801,131000,53647201085,4000,3970,4015,3970,169895
20230801,130900,52968860630,3975,3995,4000,3960,122228
20230801,130800,52482426200,3995,3975,4000,3955,148651
20230801,130700,51892131000,3975,3980,4000,3965,118140
20230801,130600,51421836475,3975,4015,4020,3970,248650
20230801,130500,50427491630,4020,4070,4070,4010,102354
20230801,130400,50014524440,4070,4080,4090,4060,78806
20230801,130300,49693271870,4075,4075,4095,4060,87870
20230801,130200,49335465130,4075,4035,4075,4035,78573
20230801,130100,49017519945,4040,4065,4065,4035,116004
20230801,130000,48547830080,4065,4105,4105,4060,80837
20230801,125900,48217442465,4105,4050,4110,4045,171318
20230801,125800,47521609935,4050,4045,4050,4045,90866
20230801,125700,47154039205,4055,4055,4055,4055,0
20230801,125600,47154039205,4055,4070,4070,4055,95144
20230801,125500,46767943960,4065,4095,4095,4060,91848
20230801,125400,46393585520,4095,4105,4110,4090,42423
20230801,125300,46219640710,4110,4110,4120,4100,43054
20230801,125200,46042774080,4115,4125,4125,4110,23869
20230801,125100,45944576870,4125,4120,4125,4110,27583
20230801,125000,45831061240,4120,4115,4120,4110,28214
20230801,124900,45714950100,4115,4125,4125,4115,24947
20230801,124800,45612241865,4125,4135,4135,4110,34313
20230801,124700,45470802300,4130,4125,4135,4120,9122
20230801,124600,45433150790,4125,4135,4135,4115,29696
20230801,124500,45310638880,4135,4135,4135,4125,27615
20230801,124400,45196582315,4135,4130,4135,4125,17412
20230801,124300,45124651370,4130,4110,4135,4105,25473
20230801,124200,45019965080,4110,4165,4165,4105,32890
20230801,124100,44884030910,4165,4165,4175,4160,70044
20230801,124000,44592117245,4165,4150,4170,4140,43250
20230801,123900,44412235380,4150,4105,4150,4105,59684
20230801,123800,44166006110,4105,4095,4110,4070,121708
20230801,123700,43668799660,4100,4140,4145,4080,109108
20230801,123600,43221025085,4150,4175,4175,4140,49470
20230801,123500,43015068690,4170,4175,4180,4170,43780
20230801,123400,42832339635,4170,4165,4175,4160,48197
20230801,123300,42631385015,4170,4165,4180,4160,77508
20230801,123200,42308068920,4160,4120,4165,4115,64118
20230801,123100,42042598220,4115,4100,4125,4095,95738
20230801,123000,41648649270,4100,4070,4100,4060,105995
20230801,122900,41216527215,4070,4125,4130,4070,170014
20230801,122800,40518781720,4120,4170,4170,4100,231299
20230801,122700,39562663120,4170,4185,4185,4160,60300
20230801,122600,39311058735,4180,4190,4195,4180,32715
20230801,122500,39174167835,4180,4185,4190,4175,27778
20230801,122400,39058015445,4185,4190,4195,4180,20738
20230801,122300,38971197835,4190,4180,4190,4180,40404
20230801,122200,38802201075,4185,4175,4185,4170,33721
20230801,122100,38661332920,4175,4185,4185,4175,51006
20230801,122000,38448159660,4185,4195,4200,4185,42158
20230801,121900,38271537530,4200,4210,4215,4190,61593
20230801,121800,38012900170,4215,4215,4215,4210,9679
20230801,121700,37972143355,4215,4215,4220,4210,10708
20230801,121600,37927019485,4215,4220,4220,4210,9643
20230801,121500,37886385030,4215,4220,4220,4215,4916
20230801,121400,37865663550,4220,4215,4220,4215,5830
20230801,121300,37841083850,4220,4220,4220,4205,22678
20230801,121200,37745554945,4215,4220,4220,4205,11935
20230801,121100,37695308775,4215,4210,4220,4210,12069
20230801,121000,37644472955,4215,4220,4225,4215,12710
20230801,120900,37590877670,4215,4220,4220,4210,33860
20230801,120800,37448144245,4220,4225,4225,4215,23592
20230801,120700,37348677260,4225,4235,4235,4225,8028
20230801,120600,37314733880,4235,4235,4235,4230,1894
20230801,120500,37306717265,4235,4235,4235,4230,6337
20230801,120400,37279900265,4230,4230,4235,4225,5785
20230801,120300,37255422840,4230,4230,4235,4200,121959
20230801,120200,36741854460,4230,4225,4235,4225,20307
20230801,120100,36655987150,4225,4230,4230,4220,16155
20230801,120000,36587730270,4230,4230,4235,4220,10197
20230801,115900,36544618340,4235,4235,4235,4225,15110
20230801,115800,36480725235,4235,4245,4245,4235,6896
20230801,115700,36451507200,4245,4250,4250,4235,19667
20230801,115600,36368085815,4250,4245,4250,4245,10283
20230801,115500,36324426805,4250,4255,4255,4245,13562
20230801,115400,36266798555,4255,4245,4255,4240,19964
20230801,115300,36181980415,4245,4245,4245,4240,5951
20230801,115200,36156744005,4240,4240,4245,4240,11053
20230801,115100,36109877995,4240,4240,4245,4240,5248
20230801,115000,36087625300,4240,4245,4245,4235,15778
20230801,114900,36020706950,4245,4245,4250,4245,5934
20230801,114800,35995506325,4245,4250,4250,4240,18577
20230801,114700,35916658865,4250,4245,4250,4240,3797
20230801,114600,35900540630,4250,4240,4250,4235,3335
20230801,114500,35886408990,4240,4230,4240,4230,5720
20230801,114400,35862176445,4230,4230,4240,4230,20252
20230801,114300,35776487065,4230,4240,4245,4230,7140
20230801,114200,35746231120,4245,4250,4250,4240,11125
20230801,114100,35698984825,4250,4255,4265,4250,23062
20230801,114000,35600824935,4260,4265,4270,4250,19484
20230801,113900,35517788010,4265,4270,4270,4260,7738
20230801,113800,35484802375,4270,4265,4270,4255,16252
20230801,113700,35415514060,4260,4260,4260,4255,11230
20230801,113600,35367685720,4260,4250,4265,4245,18994
20230801,113500,35286852670,4245,4245,4255,4245,16966
20230801,113400,35214766620,4245,4250,4260,4245,35441
20230801,113300,35064041915,4250,4220,4250,4215,35920
20230801,113200,34912098105,4210,4210,4215,4205,15625
20230801,113100,34846340030,4205,4215,4220,4200,32878
20230801,113000,34708034960,4215,4210,4220,4205,11173
20230801,112900,34660951765,4200,4225,4230,4200,51432
20230801,112800,34444348465,4225,4240,4245,4225,22879
20230801,112700,34347509585,4235,4220,4255,4205,28974
20230801,112600,34224981110,4220,4205,4220,4185,96745
20230801,112500,33818967465,4205,4240,4250,4200,192104
20230801,112400,33009506615,4240,4245,4255,4240,42577
20230801,112300,32828865260,4245,4255,4255,4240,29451
20230801,112200,32703824740,4255,4280,4280,4255,46109
20230801,112100,32507234695,4280,4270,4280,4265,11263
20230801,112000,32459136970,4275,4275,4280,4270,8415
20230801,111900,32423183945,4270,4265,4275,4265,7716
20230801,111800,32390250490,4260,4260,4270,4260,7148
20230801,111700,32359782890,4260,4245,4260,4245,10292
20230801,111600,32316015370,4245,4250,4255,4235,24852
20230801,111500,32210572610,4250,4260,4260,4245,16082
20230801,111400,32142266900,4260,4260,4260,4245,31418
20230801,111300,32008698355,4250,4260,4260,4250,20494
20230801,111200,31921551630,4255,4265,4270,4255,15055
20230801,111100,31857420745,4265,4275,4275,4265,14946
20230801,111000,31793612180,4275,4285,4285,4270,23029
20230801,110900,31695045825,4285,4285,4285,4280,10584
20230801,110800,31649718045,4280,4290,4290,4280,5937
20230801,110700,31624278595,4290,4295,4295,4285,2204
20230801,110600,31614823530,4295,4295,4295,4280,8308
20230801,110500,31579207495,4295,4295,4300,4285,12091
20230801,110400,31527276070,4295,4280,4300,4275,28919
20230801,110300,31403344545,4280,4275,4280,4270,26068
20230801,110200,31291929355,4280,4280,4285,4275,16935
20230801,110100,31219432880,4285,4275,4285,4265,17320
20230801,110000,31145417495,4280,4275,4280,4270,11695
20230801,105900,31095437325,4275,4280,4285,4275,14029
20230801,105800,31035419835,4285,4280,4285,4280,7939
20230801,105700,31001432805,4285,4280,4285,4275,4685
20230801,105600,30981378555,4280,4280,4280,4270,5815
20230801,105500,30956504635,4275,4280,4290,4265,9877
20230801,105400,30914294355,4280,4280,4290,4270,14480
20230801,105300,30852313535,4280,4290,4290,4270,13535
20230801,105200,30794339740,4285,4290,4295,4285,8310
20230801,105100,30758706305,4290,4285,4290,4265,18509
20230801,105000,30679490275,4285,4260,4290,4260,25884
20230801,104900,30568866860,4260,4250,4260,4250,16477
20230801,104800,30498757480,4250,4245,4255,4245,13439
20230801,104700,30441650945,4240,4270,4280,4240,104788
20230801,104600,29995873345,4280,4275,4280,4265,41750
20230801,104500,29817583155,4280,4290,4290,4270,24084
20230801,104400,29714518670,4290,4290,4295,4285,12065
20230801,104300,29662768420,4290,4280,4290,4280,12053
20230801,104200,29611144235,4285,4285,4290,4280,9890
20230801,104100,29568776530,4290,4300,4300,4290,21048
20230801,104000,29478419510,4305,4310,4315,4295,25344
20230801,103900,29369390650,4310,4315,4320,4300,21756
20230801,103800,29275747375,4310,4315,4320,4310,10516
20230801,103700,29230379230,4320,4325,4330,4320,27109
20230801,103600,29113224695,4325,4320,4330,4320,13513
20230801,103500,29054805615,4325,4325,4330,4310,18666
20230801,103400,28974186590,4325,4340,4340,4315,23480
20230801,103300,28872692155,4340,4345,4350,4335,21999
20230801,103200,28777188540,4350,4350,4355,4340,4733
20230801,103100,28756610875,4355,4350,4360,4340,22036
20230801,103000,28660794645,4340,4345,4365,4335,24850
20230801,102900,28552698855,4350,4345,4350,4340,13405
20230801,102800,28494419075,4345,4345,4350,4335,11393
20230801,102700,28444944015,4345,4335,4345,4335,24825
20230801,102600,28337201305,4340,4340,4340,4330,12381
20230801,102500,28283527905,4340,4350,4360,4335,42605
20230801,102400,28098452605,4360,4350,4375,4345,69395
20230801,102300,27795917985,4350,4330,4350,4325,34952
20230801,102200,27644281450,4330,4315,4330,4315,43801
20230801,102100,27454956230,4320,4305,4320,4305,17725
20230801,102000,27378522215,4305,4300,4305,4295,16778
20230801,101900,27306356035,4305,4295,4305,4290,16333
20230801,101800,27236135430,4300,4280,4300,4275,31597
20230801,101700,27100712055,4280,4280,4285,4275,13986
20230801,101600,27040879650,4280,4270,4285,4270,10988
20230801,101500,26993856610,4270,4275,4285,4260,28773
20230801,101400,26871018225,4280,4290,4300,4270,36428
20230801,101300,26714960790,4290,4310,4315,4290,35887
20230801,101200,26560587060,4310,4320,4330,4310,25750
20230801,101100,26449512430,4320,4305,4320,4305,16186
20230801,101000,26379752995,4305,4300,4305,4295,19100
20230801,100900,26297589530,4300,4300,4310,4290,31593
20230801,100800,26161770405,4300,4315,4320,4300,32743
20230801,100700,26020722070,4325,4315,4340,4300,43758
20230801,100600,25832024125,4315,4305,4315,4305,34859
20230801,100500,25681804530,4300,4370,4370,4290,77528
20230801,100400,25345108755,4370,4370,4380,4365,78551
20230801,100300,25001778505,4370,4350,4375,4345,69158
20230801,100200,24700113400,4350,4320,4360,4315,92047
20230801,100100,24300351485,4315,4290,4325,4290,95664
20230801,100000,23888555420,4290,4280,4295,4275,41307
20230801,095900,23711549275,4280,4280,4280,4270,34625
20230801,095800,23563555560,4280,4265,4280,4265,65640
20230801,095700,23283314900,4265,4265,4270,4265,9399
20230801,095600,23243206070,4270,4275,4275,4265,24432
20230801,095500,23138875120,4270,4260,4280,4255,40842
20230801,095400,22964437765,4265,4270,4280,4255,42131
20230801,095300,22784503145,4275,4260,4275,4255,52483
20230801,095200,22560555355,4260,4255,4280,4250,94242
20230801,095100,22158540230,4255,4230,4255,4225,59576
20230801,095000,21905799315,4230,4210,4230,4185,79946
20230801,094900,21569196470,4200,4240,4245,4195,82792
20230801,094800,21220108515,4245,4275,4280,4240,72975
20230801,094700,20909360755,4275,4260,4280,4255,82918
20230801,094600,20555550295,4260,4170,4280,4160,124060
20230801,094500,20030575030,4170,4225,4225,4140,291392
20230801,094400,18811296565,4225,4260,4265,4220,86075
20230801,094300,18446435095,4250,4260,4280,4240,130446
20230801,094200,17891708285,4255,4320,4320,4250,123369
20230801,094100,17364131620,4325,4335,4340,4310,37425
20230801,094000,17202218585,4335,4340,4345,4330,38613
20230801,093900,17034655590,4335,4325,4340,4320,25380
20230801,093800,16924759195,4325,4305,4325,4300,57553
20230801,093700,16676714840,4305,4265,4305,4260,46696
20230801,093600,16476747335,4270,4280,4290,4250,69360
20230801,093500,16180804315,4280,4345,4355,4260,185010
20230801,093400,15383016635,4345,4325,4350,4320,56176
20230801,093300,15139631875,4325,4310,4330,4305,55277
20230801,093200,14901259710,4305,4310,4315,4295,110549
20230801,093100,14425309980,4310,4260,4315,4250,132530
20230801,093000,13857261460,4260,4290,4290,4205,213165
20230801,092900,12951270595,4290,4330,4335,4290,318545
20230801,092800,11581192950,4330,4375,4375,4330,116757
20230801,092700,11072680025,4375,4380,4390,4375,79097
20230801,092600,10726009685,4385,4380,4390,4370,82879
20230801,092500,10363414940,4380,4400,4400,4375,82026
20230801,092400,10003592920,4400,4415,4415,4395,46104
20230801,092300,9800485475,4410,4425,4425,4400,29501
20230801,092200,9670271810,4425,4420,4435,4415,27993
20230801,092100,9546397300,4420,4390,4430,4385,41037
20230801,092000,9365881195,4390,4425,4425,4385,95265
20230801,091900,8946580890,4425,4440,4440,4425,27685
20230801,091800,8823881500,4440,4435,4445,4430,30832
20230801,091700,8687025300,4435,4435,4450,4430,65699
20230801,091600,8395442790,4435,4395,4440,4375,68794
20230801,091500,8092549740,4375,4440,4440,4360,274261
20230801,091400,6884812700,4440,4440,4445,4430,61319
20230801,091300,6612646615,4440,4480,4480,4430,103765
20230801,091200,6151055825,4475,4480,4490,4470,22115
20230801,091100,6051974000,4480,4485,4490,4475,56208
20230801,091000,5799964765,4485,4455,4485,4445,88420
20230801,090900,5405874065,4450,4505,4510,4450,91866
20230801,090800,4994997670,4510,4560,4560,4505,50484
20230801,090700,4766409995,4560,4560,4570,4550,192416
20230801,090600,3889213185,4560,4520,4570,4515,85648
20230801,090500,3499667275,4515,4480,4520,4470,100686
20230801,090400,3046574160,4480,4435,4480,4435,77117
20230801,090300,2703043720,4435,4420,4455,4410,144507
20230801,090200,2062911685,4420,4500,4505,4420,151867
20230801,090100,1383999830,4500,4505,4510,4490,98479
20230801,090000,940661215,4510,4500,4510,4470,200178