stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185000,165959081240,3740,3740,3740,3740,350465
20230804,184900,165959081240,3740,3740,3740,3740,0
20230804,184800,165959081240,3740,3740,3740,3740,0
20230804,184700,165959081240,3740,3740,3740,3740,0
20230804,184600,165959081240,3740,3740,3740,3740,0
20230804,184500,165959081240,3740,3740,3740,3740,0
20230804,184400,165959081240,3740,3740,3740,3740,0
20230804,184300,165959081240,3740,3740,3740,3740,0
20230804,184200,165959081240,3740,3740,3740,3740,0
20230804,184100,165959081240,3740,3740,3740,3740,0
20230804,184000,165959081240,3740,3740,3740,3740,0
20230804,183900,165959081240,3740,3740,3740,3740,0
20230804,183800,165959081240,3740,3740,3740,3740,0
20230804,183700,165959081240,3740,3740,3740,3740,0
20230804,183600,165959081240,3740,3740,3740,3740,0
20230804,183500,165959081240,3740,3740,3740,3740,0
20230804,183400,165959081240,3740,3740,3740,3740,0
20230804,183300,165959081240,3740,3740,3740,3740,0
20230804,183200,165959081240,3740,3740,3740,3740,0
20230804,183100,165959081240,3740,3740,3740,3740,0
20230804,183000,165959081240,3740,3740,3740,3740,0
20230804,182900,165959081240,3740,3740,3740,3740,0
20230804,182800,165959081240,3740,3740,3740,3740,0
20230804,182700,165959081240,3740,3740,3740,3740,0
20230804,182600,165959081240,3740,3740,3740,3740,0
20230804,182500,165959081240,3740,3740,3740,3740,0
20230804,182400,165959081240,3740,3740,3740,3740,0
20230804,182300,165959081240,3740,3740,3740,3740,0
20230804,182200,165959081240,3740,3740,3740,3740,0
20230804,182100,165959081240,3740,3740,3740,3740,0
20230804,182000,165959081240,3740,3740,3740,3740,350465
20230804,181900,165959081240,3740,3740,3740,3740,0
20230804,181800,165959081240,3740,3740,3740,3740,0
20230804,181700,165959081240,3740,3740,3740,3740,0
20230804,181600,165959081240,3740,3740,3740,3740,0
20230804,181500,165959081240,3740,3740,3740,3740,0
20230804,181400,165959081240,3740,3740,3740,3740,0
20230804,181300,165959081240,3740,3740,3740,3740,0
20230804,181200,165959081240,3740,3740,3740,3740,0
20230804,181100,165959081240,3740,3740,3740,3740,0
20230804,181000,165959081240,3740,3740,3740,3740,0
20230804,180900,165959081240,3740,3740,3740,3740,0
20230804,180800,165959081240,3740,3740,3740,3740,0
20230804,180700,165959081240,3740,3740,3740,3740,0
20230804,180600,165959081240,3740,3740,3740,3740,0
20230804,180500,165959081240,3740,3740,3740,3740,0
20230804,180400,165959081240,3740,3740,3740,3740,0
20230804,180300,165959081240,3740,3740,3740,3740,0
20230804,180200,165959081240,3740,3740,3740,3740,0
20230804,180100,165959081240,3740,3740,3740,3740,0
20230804,180000,165959081240,3740,3740,3740,3740,0
20230804,175900,165959081240,3740,3740,3740,3740,0
20230804,175800,165959081240,3740,3740,3740,3740,0
20230804,175700,165959081240,3740,3740,3740,3740,0
20230804,175600,165959081240,3740,3740,3740,3740,0
20230804,175500,165959081240,3740,3740,3740,3740,0
20230804,175400,165959081240,3740,3740,3740,3740,0
20230804,175300,165959081240,3740,3740,3740,3740,0
20230804,175200,165959081240,3740,3740,3740,3740,0
20230804,175100,165959081240,3740,3740,3740,3740,0
20230804,175000,165959081240,3740,3740,3740,3740,350465
20230804,174900,165959081240,3740,3740,3740,3740,0
20230804,174800,165959081240,3740,3740,3740,3740,0
20230804,174700,165959081240,3740,3740,3740,3740,0
20230804,174600,165959081240,3740,3740,3740,3740,0
20230804,174500,165959081240,3740,3740,3740,3740,0
20230804,174400,165959081240,3740,3740,3740,3740,0
20230804,174300,165959081240,3740,3740,3740,3740,0
20230804,174200,165959081240,3740,3740,3740,3740,0
20230804,174100,165959081240,3740,3740,3740,3740,0
20230804,174000,165959081240,3740,3740,3740,3740,0
20230804,173900,165959081240,3740,3740,3740,3740,0
20230804,173800,165959081240,3740,3740,3740,3740,0
20230804,173700,165959081240,3740,3740,3740,3740,0
20230804,173600,165959081240,3740,3740,3740,3740,0
20230804,173500,165959081240,3740,3740,3740,3740,0
20230804,173400,165959081240,3740,3740,3740,3740,0
20230804,173300,165959081240,3740,3740,3740,3740,0
20230804,173200,165959081240,3740,3740,3740,3740,0
20230804,173100,165959081240,3740,3740,3740,3740,0
20230804,173000,165959081240,3740,3740,3740,3740,0
20230804,172900,165959081240,3740,3740,3740,3740,0
20230804,172800,165959081240,3740,3740,3740,3740,0
20230804,172700,165959081240,3740,3740,3740,3740,0
20230804,172600,165959081240,3740,3740,3740,3740,0
20230804,172500,165959081240,3740,3740,3740,3740,0
20230804,172400,165959081240,3740,3740,3740,3740,0
20230804,172300,165959081240,3740,3740,3740,3740,0
20230804,172200,165959081240,3740,3740,3740,3740,0
20230804,172100,165959081240,3740,3740,3740,3740,0
20230804,172000,165959081240,3740,3740,3740,3740,350465
20230804,171900,165959081240,3740,3740,3740,3740,0
20230804,171800,165959081240,3740,3740,3740,3740,0
20230804,171700,165959081240,3740,3740,3740,3740,0
20230804,171600,165959081240,3740,3740,3740,3740,0
20230804,171500,165959081240,3740,3740,3740,3740,0
20230804,171400,165959081240,3740,3740,3740,3740,0
20230804,171300,165959081240,3740,3740,3740,3740,0
20230804,171200,165959081240,3740,3740,3740,3740,0
20230804,171100,165959081240,3740,3740,3740,3740,0
20230804,171000,165959081240,3740,3740,3740,3740,0
20230804,170900,165959081240,3740,3740,3740,3740,0
20230804,170800,165959081240,3740,3740,3740,3740,0
20230804,170700,165959081240,3740,3740,3740,3740,0
20230804,170600,165959081240,3740,3740,3740,3740,0
20230804,170500,165959081240,3740,3740,3740,3740,0
20230804,170400,165959081240,3740,3740,3740,3740,0
20230804,170300,165959081240,3740,3740,3740,3740,0
20230804,170200,165959081240,3740,3740,3740,3740,0
20230804,170100,165959081240,3740,3740,3740,3740,0
20230804,170000,165959081240,3740,3740,3740,3740,0
20230804,165900,165959081240,3740,3740,3740,3740,0
20230804,165800,165959081240,3740,3740,3740,3740,0
20230804,165700,165959081240,3740,3740,3740,3740,0
20230804,165600,165959081240,3740,3740,3740,3740,0
20230804,165500,165959081240,3740,3740,3740,3740,0
20230804,165400,165959081240,3740,3740,3740,3740,0
20230804,165300,165959081240,3740,3740,3740,3740,0
20230804,165200,165959081240,3740,3740,3740,3740,0
20230804,165100,165959081240,3740,3740,3740,3740,0
20230804,165000,165959081240,3740,3740,3740,3740,350465
20230804,164900,165959081240,3740,3740,3740,3740,0
20230804,164800,165959081240,3740,3740,3740,3740,0
20230804,164700,165959081240,3740,3740,3740,3740,0
20230804,164600,165959081240,3740,3740,3740,3740,0
20230804,164500,165959081240,3740,3740,3740,3740,0
20230804,164400,165959081240,3740,3740,3740,3740,0
20230804,164300,165959081240,3740,3740,3740,3740,0
20230804,164200,165959081240,3740,3740,3740,3740,0
20230804,164100,165959081240,3740,3740,3740,3740,0
20230804,164000,165959081240,3740,3740,3740,3740,0
20230804,163900,165959081240,3740,3740,3740,3740,0
20230804,163800,165959081240,3740,3740,3740,3740,0
20230804,163700,165959081240,3740,3740,3740,3740,0
20230804,163600,165959081240,3740,3740,3740,3740,0
20230804,163500,165959081240,3740,3740,3740,3740,0
20230804,163400,165959081240,3740,3740,3740,3740,0
20230804,163300,165959081240,3740,3740,3740,3740,0
20230804,163200,165959081240,3740,3740,3740,3740,0
20230804,163100,165959081240,3740,3740,3740,3740,0
20230804,163000,165959081240,3740,3740,3740,3740,0
20230804,162900,165959081240,3740,3740,3740,3740,0
20230804,162800,165959081240,3740,3740,3740,3740,0
20230804,162700,165959081240,3740,3740,3740,3740,0
20230804,162600,165959081240,3740,3740,3740,3740,0
20230804,162500,165959081240,3740,3740,3740,3740,0
20230804,162400,165959081240,3740,3740,3740,3740,0
20230804,162300,165959081240,3740,3740,3740,3740,0
20230804,162200,165959081240,3740,3740,3740,3740,0
20230804,162100,165959081240,3740,3740,3740,3740,0
20230804,162000,165959081240,3740,3740,3740,3740,350465
20230804,161900,165959081240,3740,3740,3740,3740,0
20230804,161800,165959081240,3740,3740,3740,3740,0
20230804,161700,165959081240,3740,3740,3740,3740,0
20230804,161600,165959081240,3740,3740,3740,3740,0
20230804,161500,165959081240,3740,3740,3740,3740,0
20230804,161400,165959081240,3740,3740,3740,3740,0
20230804,161300,165959081240,3740,3740,3740,3740,0
20230804,161200,165959081240,3740,3740,3740,3740,0
20230804,161100,165959081240,3740,3740,3740,3740,0
20230804,161000,165959081240,3740,3740,3740,3740,0
20230804,160900,165959081240,3740,3740,3740,3740,0
20230804,160800,165959081240,3740,3740,3740,3740,0
20230804,160700,165959081240,3740,3740,3740,3740,0
20230804,160600,165959081240,3740,3740,3740,3740,0
20230804,160500,165959081240,3740,3740,3740,3740,0
20230804,160400,165959081240,3740,3740,3740,3740,0
20230804,160300,165959081240,3740,3740,3740,3740,0
20230804,160200,165959081240,3740,3740,3740,3740,0
20230804,160100,165959081240,3740,3740,3740,3740,0
20230804,160000,165959081240,3740,3740,3740,3740,0
20230804,155900,165959081240,3740,3740,3740,3740,0
20230804,155800,165959081240,3740,3740,3740,3740,0
20230804,155700,165959081240,3740,3740,3740,3740,0
20230804,155600,165959081240,3740,3740,3740,3740,0
20230804,155500,165959081240,3740,3740,3740,3740,0
20230804,155400,165959081240,3740,3740,3740,3740,0
20230804,155300,165959081240,3740,3740,3740,3740,0
20230804,155200,165959081240,3740,3740,3740,3740,0
20230804,155100,165959081240,3740,3740,3740,3740,0
20230804,155000,165959081240,3740,3740,3740,3740,350465
20230804,154900,165959081240,3740,3740,3740,3740,0
20230804,154800,165959081240,3740,3740,3740,3740,0
20230804,154700,165959081240,3740,3740,3740,3740,0
20230804,154600,165959081240,3740,3740,3740,3740,0
20230804,154500,165959081240,3740,3740,3740,3740,0
20230804,154400,165959081240,3740,3740,3740,3740,0
20230804,154300,165959081240,3740,3740,3740,3740,0
20230804,154200,165959081240,3740,3740,3740,3740,0
20230804,154100,165959081240,3740,3740,3740,3740,0
20230804,154000,165959081240,3740,3740,3740,3740,0
20230804,153900,165959081240,3740,3740,3740,3740,0
20230804,153800,165959081240,3740,3740,3740,3740,0
20230804,153700,165959081240,3740,3740,3740,3740,0
20230804,153600,165959081240,3740,3740,3740,3740,0
20230804,153500,165959081240,3740,3740,3740,3740,0
20230804,153400,165959081240,3740,3740,3740,3740,0
20230804,153300,165959081240,3740,3740,3740,3740,0
20230804,153200,165959081240,3740,3740,3740,3740,0
20230804,153100,165959081240,3740,3740,3740,3740,0
20230804,153000,165959081240,3740,3740,3740,3740,350465
20230804,152900,164648342140,3670,3670,3670,3670,0
20230804,152800,164648342140,3670,3670,3670,3670,0
20230804,152700,164648342140,3670,3670,3670,3670,0
20230804,152600,164648342140,3670,3670,3670,3670,0
20230804,152500,164648342140,3670,3670,3670,3670,0
20230804,152400,164648342140,3670,3670,3670,3670,0
20230804,152300,164648342140,3670,3670,3670,3670,0
20230804,152200,164648342140,3670,3670,3670,3670,0
20230804,152100,164648342140,3670,3670,3670,3670,0
20230804,152000,164648342140,3670,3670,3670,3670,0
20230804,151900,164648342140,3670,3700,3740,3655,342862
20230804,151800,163382168915,3700,3755,3755,3700,236958
20230804,151700,162497760965,3755,3765,3770,3685,464887
20230804,151600,160767396095,3770,3755,3775,3700,520594
20230804,151500,158824324250,3750,3865,3875,3740,592101
20230804,151400,156579355640,3875,3870,3895,3860,176057
20230804,151300,155896813150,3875,3900,3910,3865,178529
20230804,151200,155203014320,3910,3890,3920,3890,329145
20230804,151100,153916703120,3890,3890,3905,3880,312185
20230804,151000,152700357765,3885,3880,3890,3855,168726
20230804,150900,152047168205,3880,3855,3900,3855,368467
20230804,150800,150616486295,3855,3840,3860,3780,392174
20230804,150700,149118168615,3850,3875,3880,3840,365680
20230804,150600,147705958185,3875,3860,3890,3860,358327
20230804,150500,146317840720,3865,3880,3885,3855,382071
20230804,150400,144837114745,3855,3855,3855,3855,0
20230804,150300,144837114745,3855,3855,3855,3835,78082
20230804,150200,144536501835,3855,3835,3855,3810,392546
20230804,150100,143033097070,3835,3795,3850,3785,708903
20230804,150000,140325469185,3795,3685,3800,3685,570278
20230804,145900,138184717165,3690,3655,3690,3655,69694
20230804,145800,137928455480,3655,3660,3660,3635,47890
20230804,145700,137753856040,3660,3650,3680,3635,50055
20230804,145600,137570338885,3650,3660,3670,3630,134405
20230804,145500,137080125185,3660,3665,3695,3660,104934
20230804,145400,136695047440,3665,3705,3710,3660,182347
20230804,145300,136020356810,3705,3700,3710,3690,227571
20230804,145200,135177624375,3695,3665,3695,3660,135095
20230804,145100,134681150080,3670,3650,3670,3645,86602
20230804,145000,134364934015,3650,3620,3650,3620,72289
20230804,144900,134102100220,3625,3655,3655,3615,67078
20230804,144800,133858484410,3655,3630,3665,3625,101884
20230804,144700,133486354885,3630,3620,3630,3610,76552
20230804,144600,133209537670,3620,3650,3650,3580,228692
20230804,144500,132383972140,3655,3650,3670,3640,89772
20230804,144400,132055867120,3670,3675,3675,3625,214744
20230804,144300,131273102930,3670,3695,3700,3670,147664
20230804,144200,130729320060,3695,3685,3700,3675,168584
20230804,144100,130107399805,3680,3670,3695,3665,125323
20230804,144000,129645781340,3670,3675,3680,3630,264595
20230804,143900,128680801505,3675,3665,3720,3660,243599
20230804,143800,127781810385,3665,3725,3730,3635,457434
20230804,143700,126090745935,3720,3665,3730,3660,439060
20230804,143600,124466560150,3670,3630,3675,3620,365245
20230804,143500,123134062615,3625,3610,3625,3610,127311
20230804,143400,122673528345,3615,3600,3615,3595,159238
20230804,143300,122099525560,3600,3570,3600,3565,171203
20230804,143200,121485352725,3570,3570,3575,3565,24340
20230804,143100,121398483100,3570,3555,3570,3550,16667
20230804,143000,121339146695,3555,3550,3560,3545,26044
20230804,142900,121246649125,3545,3560,3565,3545,56946
20230804,142800,121044326430,3560,3585,3585,3555,57187
20230804,142700,120840209760,3580,3590,3590,3570,70226
20230804,142600,120588761435,3590,3585,3590,3580,61852
20230804,142500,120366926465,3585,3575,3585,3565,91788
20230804,142400,120038369475,3565,3555,3575,3555,57515
20230804,142300,119833333190,3555,3570,3570,3555,16377
20230804,142200,119774997475,3570,3565,3575,3565,51598
20230804,142100,119590782500,3565,3570,3570,3550,27633
20230804,142000,119492340445,3560,3560,3565,3540,34229
20230804,141900,119370632530,3565,3565,3580,3560,79956
20230804,141800,119085257140,3565,3560,3580,3550,60146
20230804,141700,118870886860,3555,3530,3580,3530,90002
20230804,141600,118550557490,3530,3540,3555,3525,28060
20230804,141500,118451244270,3550,3510,3565,3505,113238
20230804,141400,118050355925,3505,3520,3520,3505,10655
20230804,141300,118012951625,3520,3530,3530,3510,19852
20230804,141200,117943020930,3520,3510,3530,3505,31067
20230804,141100,117833949820,3510,3510,3515,3505,20254
20230804,141000,117762927870,3510,3515,3520,3500,48102
20230804,140900,117594172665,3515,3525,3525,3515,10048
20230804,140800,117558840175,3525,3515,3530,3510,32447
20230804,140700,117444650725,3515,3525,3525,3510,13538
20230804,140600,117397005690,3525,3530,3535,3525,14496
20230804,140500,117345860935,3535,3545,3550,3530,10333
20230804,140400,117309290900,3545,3550,3555,3545,32660
20230804,140300,117193284155,3550,3535,3555,3530,45825
20230804,140200,117030763280,3535,3530,3540,3515,36828
20230804,140100,116900604410,3530,3540,3540,3520,19098
20230804,140000,116833155370,3535,3540,3545,3530,22334
20230804,135900,116754156755,3535,3520,3535,3515,15607
20230804,135800,116699153520,3525,3525,3530,3505,12073
20230804,135700,116656687005,3500,3520,3525,3495,27016
20230804,135600,116561903390,3520,3510,3530,3510,19575
20230804,135500,116493042540,3495,3540,3540,3495,32807
20230804,135400,116377847830,3540,3525,3550,3525,72786
20230804,135300,116119934855,3530,3500,3535,3495,19872
20230804,135200,116050011915,3500,3490,3500,3485,32114
20230804,135100,115937846445,3490,3500,3500,3490,20898
20230804,135000,115864850830,3500,3505,3510,3495,13914
20230804,134900,115816136780,3510,3515,3515,3505,20764
20230804,134800,115743268760,3510,3525,3525,3510,28634
20230804,134700,115642525385,3530,3510,3535,3510,31998
20230804,134600,115529882540,3525,3505,3550,3495,108369
20230804,134500,115147085410,3505,3485,3505,3475,30652
20230804,134400,115040237430,3485,3490,3495,3480,41332
20230804,134300,114896153435,3490,3485,3495,3475,28367
20230804,134200,114797360555,3480,3475,3490,3470,56353
20230804,134100,114601431875,3475,3515,3520,3475,67439
20230804,134000,114365918265,3515,3515,3520,3510,11588
20230804,133900,114325215515,3515,3540,3540,3505,33060
20230804,133800,114208581245,3540,3490,3540,3485,76957
20230804,133700,113938643725,3490,3505,3510,3485,81329
20230804,133600,113654547375,3510,3515,3525,3490,112598
20230804,133500,113259544100,3510,3540,3550,3510,88367
20230804,133400,112947656120,3540,3555,3555,3520,96775
20230804,133300,112605452290,3550,3570,3570,3550,89502
20230804,133200,112286995690,3570,3595,3595,3565,107912
20230804,133100,111900675310,3590,3590,3595,3585,50536
20230804,133000,111719229315,3590,3595,3595,3580,69724
20230804,132900,111469102050,3590,3590,3600,3580,150773
20230804,132800,110927570885,3590,3565,3595,3560,67108
20230804,132700,110687511305,3565,3570,3570,3550,71594
20230804,132600,110432691830,3565,3580,3585,3565,98801
20230804,132500,110079635990,3570,3560,3590,3555,109177
20230804,132400,109689251830,3560,3555,3600,3545,253473
20230804,132300,108782641535,3560,3505,3565,3505,156428
20230804,132200,108228815545,3505,3505,3515,3505,15248
20230804,132100,108175338470,3515,3500,3520,3495,63874
20230804,132000,107951184280,3495,3515,3520,3495,38052
20230804,131900,107817815105,3515,3510,3520,3510,15173
20230804,131800,107764483555,3515,3520,3530,3515,45112
20230804,131700,107605746880,3520,3525,3545,3520,99916
20230804,131600,107252946815,3520,3510,3525,3510,60112
20230804,131500,107041543355,3510,3490,3510,3490,22166
20230804,131400,106963963900,3495,3470,3495,3470,17006
20230804,131300,106904686395,3470,3475,3485,3470,18952
20230804,131200,106838837960,3470,3475,3480,3470,32613
20230804,131100,106725562380,3480,3485,3490,3475,23938
20230804,131000,106642205045,3490,3480,3500,3475,22259
20230804,130900,106564572165,3480,3495,3495,3475,37093
20230804,130800,106435412805,3485,3500,3505,3485,18755
20230804,130700,106369910970,3505,3490,3510,3490,30390
20230804,130600,106263417370,3485,3525,3530,3470,63386
20230804,130500,106041730960,3530,3490,3545,3490,160484
20230804,130400,105476210175,3500,3485,3500,3475,79845
20230804,130300,105197726540,3470,3465,3485,3460,44384
20230804,130200,105043505215,3465,3475,3480,3465,12830
20230804,130100,104998944040,3480,3460,3480,3455,33226
20230804,130000,104883510495,3455,3475,3475,3455,23504
20230804,125900,104802088255,3475,3480,3485,3470,26266
20230804,125800,104710812670,3480,3485,3485,3475,15868
20230804,125700,104655599430,3480,3480,3490,3475,18442
20230804,125600,104591361950,3480,3490,3490,3460,13372
20230804,125500,104544792320,3490,3435,3490,3435,39822
20230804,125400,104407035210,3435,3460,3465,3435,49466
20230804,125300,104236292715,3465,3475,3480,3460,23408
20230804,125200,104155007910,3475,3480,3480,3465,38113
20230804,125100,104022604955,3480,3465,3480,3465,14452
20230804,125000,103972396330,3465,3465,3480,3440,49735
20230804,124900,103800599065,3460,3495,3495,3460,84569
20230804,124800,103506648795,3490,3490,3505,3485,93767
20230804,124700,103178843490,3485,3495,3520,3485,212035
20230804,124600,102436787930,3495,3480,3500,3475,75969
20230804,124500,102171682515,3480,3465,3495,3460,121952
20230804,124400,101747346810,3465,3450,3465,3445,57057
20230804,124300,101550170425,3450,3440,3450,3435,20497
20230804,124200,101479613125,3440,3450,3450,3420,75960
20230804,124100,101218597185,3450,3440,3455,3435,52938
20230804,124000,101036178355,3440,3430,3440,3425,35245
20230804,123900,100915091745,3430,3435,3440,3430,38810
20230804,123800,100781682400,3435,3420,3440,3420,43904
20230804,123700,100631097320,3415,3420,3420,3410,23067
20230804,123600,100552291260,3420,3425,3425,3415,24131
20230804,123500,100469740505,3415,3420,3425,3410,29195
20230804,123400,100370043690,3420,3405,3420,3400,18707
20230804,123300,100306257675,3400,3425,3430,3400,55699
20230804,123200,100115875875,3430,3420,3435,3415,69863
20230804,123100,99876572925,3415,3400,3420,3395,35096
20230804,123000,99756972205,3400,3380,3400,3375,50909
20230804,122900,99584487170,3380,3395,3395,3380,35112
20230804,122800,99465603380,3395,3395,3395,3385,38518
20230804,122700,99334993680,3395,3370,3395,3365,23819
20230804,122600,99254534580,3375,3360,3390,3345,73735
20230804,122500,99007302265,3360,3370,3380,3350,78537
20230804,122400,98743162115,3370,3360,3385,3355,52929
20230804,122300,98564995550,3370,3405,3410,3350,145449
20230804,122200,98073360500,3405,3395,3410,3390,57050
20230804,122100,97879253335,3395,3370,3400,3360,49877
20230804,122000,97710530785,3365,3340,3390,3335,84214
20230804,121900,97428036220,3340,3380,3385,3335,136268
20230804,121800,96970575950,3385,3380,3400,3380,36088
20230804,121700,96848516990,3400,3420,3425,3375,112672
20230804,121600,96465490190,3420,3385,3420,3385,108778
20230804,121500,96095070435,3385,3370,3395,3365,93763
20230804,121400,95778435115,3370,3365,3370,3345,172598
20230804,121300,95199635990,3355,3370,3380,3355,180126
20230804,121200,94593135520,3375,3430,3430,3365,230265
20230804,121100,93812699070,3430,3420,3430,3400,175557
20230804,121000,93213939210,3420,3420,3450,3410,155470
20230804,120900,92681715655,3420,3455,3460,3420,100373
20230804,120800,92336324750,3455,3465,3465,3450,71360
20230804,120700,92089677840,3465,3475,3490,3460,60239
20230804,120600,91880175975,3480,3470,3490,3465,69453
20230804,120500,91638672625,3465,3465,3475,3460,42134
20230804,120400,91492599620,3460,3475,3480,3450,161092
20230804,120300,90935489670,3480,3485,3490,3475,53453
20230804,120200,90749569210,3485,3495,3500,3480,43487
20230804,120100,90597889605,3490,3485,3500,3465,50313
20230804,120000,90422608730,3485,3495,3495,3470,55842
20230804,115900,90227956290,3495,3465,3505,3465,83481
20230804,115800,89936691190,3465,3515,3525,3465,200170
20230804,115700,89238725985,3530,3530,3535,3515,38505
20230804,115600,89103019040,3530,3550,3550,3515,46828
20230804,115500,88937591800,3550,3525,3550,3525,55642
20230804,115400,88740644300,3530,3520,3530,3515,23407
20230804,115300,88658207915,3520,3500,3520,3500,37669
20230804,115200,88525947060,3500,3510,3510,3490,194412
20230804,115100,87845951625,3510,3525,3530,3505,110991
20230804,115000,87455929645,3525,3535,3545,3520,64004
20230804,114900,87230037805,3535,3540,3550,3530,65830
20230804,114800,86996950405,3540,3515,3540,3515,52432
20230804,114700,86812106435,3515,3525,3525,3510,70403
20230804,114600,86564642865,3525,3515,3530,3510,64041
20230804,114500,86339172340,3515,3540,3540,3505,82673
20230804,114400,86048636575,3535,3510,3540,3500,102154
20230804,114300,85689600460,3505,3550,3555,3505,214690
20230804,114200,84933118485,3555,3535,3575,3535,60843
20230804,114100,84716899045,3530,3535,3580,3530,162563
20230804,114000,84141121995,3535,3570,3575,3530,249737
20230804,113900,83254952530,3570,3605,3605,3570,150720
20230804,113800,82714925170,3605,3620,3625,3590,131981
20230804,113700,82238382620,3620,3590,3625,3575,155745
20230804,113600,81677699280,3585,3595,3600,3570,96876
20230804,113500,81330504160,3595,3560,3600,3555,98387
20230804,113400,80977535600,3570,3615,3625,3560,273966
20230804,113300,79992673010,3615,3590,3620,3590,113091
20230804,113200,79585367875,3590,3600,3605,3570,191726
20230804,113100,78897031055,3600,3635,3640,3600,259411
20230804,113000,77958745900,3635,3640,3645,3600,227829
20230804,112900,77132670385,3635,3610,3645,3595,261328
20230804,112800,76185530855,3605,3585,3635,3580,514966
20230804,112700,74324655320,3585,3590,3600,3565,312602
20230804,112600,73202372080,3595,3525,3595,3520,514275
20230804,112500,71366014540,3520,3515,3520,3505,42310
20230804,112400,71217226305,3505,3505,3520,3495,114766
20230804,112300,70814997240,3510,3500,3515,3495,66706
20230804,112200,70581082475,3500,3520,3525,3495,71006
20230804,112100,70332170060,3520,3535,3535,3495,125643
20230804,112000,69890460905,3535,3550,3560,3520,190159
20230804,111900,69216980730,3550,3505,3550,3500,155624
20230804,111800,68668733475,3505,3495,3520,3475,161759
20230804,111700,68103281730,3505,3520,3530,3495,128410
20230804,111600,67652190660,3525,3505,3525,3470,265988
20230804,111500,66721711150,3510,3545,3560,3505,287096
20230804,111400,65709103140,3540,3520,3565,3500,552759
20230804,111300,63748811715,3520,3520,3550,3505,633449
20230804,111200,61509374985,3520,3505,3525,3490,307717
20230804,111100,60430383395,3505,3505,3505,3505,0
20230804,111000,60430383395,3505,3450,3505,3445,531034
20230804,110900,58579043285,3450,3410,3455,3410,177680
20230804,110800,57967942475,3410,3420,3425,3395,42187
20230804,110700,57824005455,3425,3415,3425,3415,32643
20230804,110600,57712301840,3410,3385,3430,3385,105110
20230804,110500,57354172315,3390,3395,3395,3385,20679
20230804,110400,57284070200,3395,3390,3400,3390,11888
20230804,110300,57243708930,3390,3395,3400,3380,21854
20230804,110200,57169611235,3390,3395,3400,3390,23513
20230804,110100,57089762055,3395,3400,3410,3390,22367
20230804,110000,57013759935,3400,3410,3415,3395,50422
20230804,105900,56842209725,3410,3415,3415,3405,21524
20230804,105800,56768809215,3415,3415,3420,3410,20573
20230804,105700,56698560715,3415,3420,3430,3410,29866
20230804,105600,56596345025,3420,3415,3435,3395,107710
20230804,105500,56227692660,3415,3390,3420,3375,64712
20230804,105400,56007739170,3395,3405,3410,3390,32962
20230804,105300,55895651375,3400,3400,3415,3395,45194
20230804,105200,55741756940,3400,3390,3420,3380,84032
20230804,105100,55456221755,3390,3395,3405,3390,39378
20230804,105000,55322458305,3415,3395,3430,3390,152716
20230804,104900,54801347425,3395,3390,3395,3385,37720
20230804,104800,54673468630,3390,3370,3395,3370,89985
20230804,104700,54368875080,3370,3345,3375,3345,47057
20230804,104600,54210561755,3350,3355,3355,3335,16655
20230804,104500,54154841885,3350,3360,3360,3350,11302
20230804,104400,54116943055,3355,3355,3360,3345,17709
20230804,104300,54057531810,3355,3350,3355,3345,14200
20230804,104200,54009974175,3350,3325,3355,3325,37818
20230804,104100,53883922855,3325,3350,3355,3325,80967
20230804,104000,53613812345,3355,3370,3375,3355,34676
20230804,103900,53497327035,3370,3380,3380,3360,37921
20230804,103800,53369461905,3380,3375,3385,3370,22317
20230804,103700,53294110840,3375,3365,3375,3365,21423
20230804,103600,53221892550,3370,3370,3375,3365,28581
20230804,103500,53125607745,3370,3355,3375,3355,28351
20230804,103400,53030119430,3360,3380,3380,3355,15160
20230804,103300,52979099250,3380,3360,3385,3355,60938
20230804,103200,52773444490,3360,3335,3365,3325,39080
20230804,103100,52642852695,3335,3340,3350,3330,19003
20230804,103000,52579407695,3330,3335,3340,3320,63374
20230804,102900,52368397735,3340,3350,3355,3335,31531
20230804,102800,52263025160,3350,3355,3360,3345,18353
20230804,102700,52201562280,3345,3360,3360,3345,39513
20230804,102600,52069080290,3360,3355,3370,3350,40555
20230804,102500,51932872130,3355,3350,3365,3345,37471
20230804,102400,51807161680,3350,3340,3360,3335,26949
20230804,102300,51716926120,3340,3360,3360,3325,89029
20230804,102200,51419474255,3355,3315,3360,3310,84947
20230804,102100,51136203060,3315,3360,3365,3300,296100
20230804,102000,50150342050,3365,3375,3380,3360,73591
20230804,101900,49902523490,3380,3385,3385,3375,37118
20230804,101800,49777044245,3385,3380,3390,3370,44586
20230804,101700,49626396685,3380,3395,3400,3370,78978
20230804,101600,49359356145,3400,3385,3405,3370,101436
20230804,101500,49016046800,3390,3405,3420,3385,83717
20230804,101400,48731457455,3405,3435,3435,3405,91314
20230804,101300,48419004235,3435,3445,3455,3420,124361
20230804,101200,47991629280,3450,3420,3455,3415,101751
20230804,101100,47642078190,3420,3435,3445,3405,113955
20230804,101000,47251654625,3445,3380,3475,3375,537147
20230804,100900,45407670850,3380,3380,3385,3370,45075
20230804,100800,45255374420,3380,3375,3380,3365,36887
20230804,100700,45131015955,3380,3365,3385,3360,56665
20230804,100600,44940209355,3365,3380,3390,3365,83455
20230804,100500,44659069380,3375,3405,3410,3375,73858
20230804,100400,44408624940,3405,3410,3410,3390,125534
20230804,100300,43981322885,3410,3375,3410,3370,69376
20230804,100200,43745881270,3375,3370,3375,3350,86792
20230804,100100,43453785130,3370,3385,3405,3370,78973
20230804,100000,43186740460,3390,3360,3410,3350,137564
20230804,095900,42720867085,3365,3415,3415,3310,218845
20230804,095800,41981072560,3410,3400,3420,3385,161929
20230804,095700,41429332130,3400,3360,3430,3350,376350
20230804,095600,40148536030,3355,3350,3360,3320,94650
20230804,095500,39832381150,3350,3350,3370,3335,170759
20230804,095400,39259803345,3345,3315,3350,3295,130443
20230804,095300,38825507430,3315,3270,3320,3270,59316
20230804,095200,38630185085,3275,3295,3295,3265,45369
20230804,095100,38481535385,3285,3300,3305,3280,73661
20230804,095000,38238965210,3300,3305,3320,3300,108459
20230804,094900,37880157325,3300,3315,3320,3295,116205
20230804,094800,37495918170,3315,3275,3315,3270,108657
20230804,094700,37138232595,3270,3270,3275,3255,31949
20230804,094600,37034053210,3260,3245,3275,3240,43211
20230804,094500,36893640040,3250,3265,3270,3240,121868
20230804,094400,36496585165,3270,3285,3285,3265,52699
20230804,094300,36323999950,3280,3275,3290,3265,43251
20230804,094200,36182110875,3275,3255,3275,3255,57160
20230804,094100,35995330355,3265,3245,3270,3235,49523
20230804,094000,35834812350,3240,3265,3270,3240,75502
20230804,093900,35589327860,3270,3280,3300,3265,156557
20230804,093800,35075002750,3280,3255,3280,3245,90678
20230804,093700,34779363325,3255,3225,3265,3220,135155
20230804,093600,34340539240,3230,3225,3230,3205,195460
20230804,093500,33711718470,3220,3250,3250,3200,281187
20230804,093400,32807088655,3245,3260,3270,3235,192118
20230804,093300,32182208075,3260,3250,3270,3220,248879
20230804,093200,31374620420,3245,3300,3320,3245,249558
20230804,093100,30555996190,3300,3335,3345,3300,211871
20230804,093000,29853457555,3330,3310,3335,3300,207098
20230804,092900,29166850015,3310,3340,3350,3310,161387
20230804,092800,28630335495,3330,3360,3370,3320,175522
20230804,092700,28043565485,3365,3355,3365,3325,223310
20230804,092600,27297291855,3350,3395,3400,3350,160079
20230804,092500,26756529905,3400,3370,3415,3370,179901
20230804,092400,26145447240,3370,3340,3405,3315,315575
20230804,092300,25084956800,3340,3425,3430,3340,404013
20230804,092200,23717057165,3425,3470,3475,3405,303843
20230804,092100,22673756030,3465,3405,3480,3350,444778
20230804,092000,21155296985,3405,3480,3490,3400,651742
20230804,091900,18904434595,3480,3425,3485,3410,556933
20230804,091800,16987145220,3430,3370,3430,3335,492144
20230804,091700,15322559715,3370,3310,3380,3300,458640
20230804,091600,13789754000,3310,3290,3330,3280,218985
20230804,091500,13064063170,3285,3315,3340,3285,460756
20230804,091400,11536360990,3320,3290,3330,3290,414439
20230804,091300,10164977950,3290,3240,3320,3230,562190
20230804,091200,8324354590,3235,3215,3240,3200,85073
20230804,091100,8050178505,3200,3245,3250,3195,163833
20230804,091000,7521836255,3240,3240,3245,3235,245076
20230804,090900,6727500290,3240,3190,3240,3185,194395
20230804,090800,6102179965,3190,3210,3220,3175,177594
20230804,090700,5533706480,3210,3240,3250,3185,306656
20230804,090600,4543289735,3235,3165,3250,3150,250740
20230804,090500,3740730025,3165,3120,3165,3105,237814
20230804,090400,2996716635,3120,3135,3140,3120,71117
20230804,090300,2774150315,3135,3145,3145,3120,84463
20230804,090200,2509600780,3135,3145,3150,3110,180022
20230804,090100,1947215825,3145,3155,3155,3125,213916
20230804,090000,1275929715,3150,3190,3190,3125,401536