stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185100,96628431445,3735,3735,3735,3735,168405
20230807,185000,96628431445,3735,3735,3735,3735,0
20230807,184900,96628431445,3735,3735,3735,3735,0
20230807,184800,96628431445,3735,3735,3735,3735,0
20230807,184700,96628431445,3735,3735,3735,3735,0
20230807,184600,96628431445,3735,3735,3735,3735,0
20230807,184500,96628431445,3735,3735,3735,3735,0
20230807,184400,96628431445,3735,3735,3735,3735,0
20230807,184300,96628431445,3735,3735,3735,3735,0
20230807,184200,96628431445,3735,3735,3735,3735,0
20230807,184100,96628431445,3735,3735,3735,3735,0
20230807,184000,96628431445,3735,3735,3735,3735,0
20230807,183900,96628431445,3735,3735,3735,3735,0
20230807,183800,96628431445,3735,3735,3735,3735,0
20230807,183700,96628431445,3735,3735,3735,3735,0
20230807,183600,96628431445,3735,3735,3735,3735,0
20230807,183500,96628431445,3735,3735,3735,3735,0
20230807,183400,96628431445,3735,3735,3735,3735,0
20230807,183300,96628431445,3735,3735,3735,3735,0
20230807,183200,96628431445,3735,3735,3735,3735,0
20230807,183100,96628431445,3735,3735,3735,3735,0
20230807,183000,96628431445,3735,3735,3735,3735,0
20230807,182900,96628431445,3735,3735,3735,3735,0
20230807,182800,96628431445,3735,3735,3735,3735,0
20230807,182700,96628431445,3735,3735,3735,3735,0
20230807,182600,96628431445,3735,3735,3735,3735,0
20230807,182500,96628431445,3735,3735,3735,3735,0
20230807,182400,96628431445,3735,3735,3735,3735,0
20230807,182300,96628431445,3735,3735,3735,3735,0
20230807,182200,96628431445,3735,3735,3735,3735,0
20230807,182100,96628431445,3735,3735,3735,3735,168405
20230807,182000,96628431445,3735,3735,3735,3735,0
20230807,181900,96628431445,3735,3735,3735,3735,0
20230807,181800,96628431445,3735,3735,3735,3735,0
20230807,181700,96628431445,3735,3735,3735,3735,0
20230807,181600,96628431445,3735,3735,3735,3735,0
20230807,181500,96628431445,3735,3735,3735,3735,0
20230807,181400,96628431445,3735,3735,3735,3735,0
20230807,181300,96628431445,3735,3735,3735,3735,0
20230807,181200,96628431445,3735,3735,3735,3735,0
20230807,181100,96628431445,3735,3735,3735,3735,0
20230807,181000,96628431445,3735,3735,3735,3735,0
20230807,180900,96628431445,3735,3735,3735,3735,0
20230807,180800,96628431445,3735,3735,3735,3735,0
20230807,180700,96628431445,3735,3735,3735,3735,0
20230807,180600,96628431445,3735,3735,3735,3735,0
20230807,180500,96628431445,3735,3735,3735,3735,0
20230807,180400,96628431445,3735,3735,3735,3735,0
20230807,180300,96628431445,3735,3735,3735,3735,0
20230807,180200,96628431445,3735,3735,3735,3735,0
20230807,180100,96628431445,3735,3735,3735,3735,0
20230807,180000,96628431445,3735,3735,3735,3735,0
20230807,175900,96628431445,3735,3735,3735,3735,0
20230807,175800,96628431445,3735,3735,3735,3735,0
20230807,175700,96628431445,3735,3735,3735,3735,0
20230807,175600,96628431445,3735,3735,3735,3735,0
20230807,175500,96628431445,3735,3735,3735,3735,0
20230807,175400,96628431445,3735,3735,3735,3735,0
20230807,175300,96628431445,3735,3735,3735,3735,0
20230807,175200,96628431445,3735,3735,3735,3735,0
20230807,175100,96628431445,3735,3735,3735,3735,168405
20230807,175000,96628431445,3735,3735,3735,3735,0
20230807,174900,96628431445,3735,3735,3735,3735,0
20230807,174800,96628431445,3735,3735,3735,3735,0
20230807,174700,96628431445,3735,3735,3735,3735,0
20230807,174600,96628431445,3735,3735,3735,3735,0
20230807,174500,96628431445,3735,3735,3735,3735,0
20230807,174400,96628431445,3735,3735,3735,3735,0
20230807,174300,96628431445,3735,3735,3735,3735,0
20230807,174200,96628431445,3735,3735,3735,3735,0
20230807,174100,96628431445,3735,3735,3735,3735,0
20230807,174000,96628431445,3735,3735,3735,3735,0
20230807,173900,96628431445,3735,3735,3735,3735,0
20230807,173800,96628431445,3735,3735,3735,3735,0
20230807,173700,96628431445,3735,3735,3735,3735,0
20230807,173600,96628431445,3735,3735,3735,3735,0
20230807,173500,96628431445,3735,3735,3735,3735,0
20230807,173400,96628431445,3735,3735,3735,3735,0
20230807,173300,96628431445,3735,3735,3735,3735,0
20230807,173200,96628431445,3735,3735,3735,3735,0
20230807,173100,96628431445,3735,3735,3735,3735,0
20230807,173000,96628431445,3735,3735,3735,3735,0
20230807,172900,96628431445,3735,3735,3735,3735,0
20230807,172800,96628431445,3735,3735,3735,3735,0
20230807,172700,96628431445,3735,3735,3735,3735,0
20230807,172600,96628431445,3735,3735,3735,3735,0
20230807,172500,96628431445,3735,3735,3735,3735,0
20230807,172400,96628431445,3735,3735,3735,3735,0
20230807,172300,96628431445,3735,3735,3735,3735,0
20230807,172200,96628431445,3735,3735,3735,3735,0
20230807,172100,96628431445,3735,3735,3735,3735,168405
20230807,172000,96628431445,3735,3735,3735,3735,0
20230807,171900,96628431445,3735,3735,3735,3735,0
20230807,171800,96628431445,3735,3735,3735,3735,0
20230807,171700,96628431445,3735,3735,3735,3735,0
20230807,171600,96628431445,3735,3735,3735,3735,0
20230807,171500,96628431445,3735,3735,3735,3735,0
20230807,171400,96628431445,3735,3735,3735,3735,0
20230807,171300,96628431445,3735,3735,3735,3735,0
20230807,171200,96628431445,3735,3735,3735,3735,0
20230807,171100,96628431445,3735,3735,3735,3735,0
20230807,171000,96628431445,3735,3735,3735,3735,0
20230807,170900,96628431445,3735,3735,3735,3735,0
20230807,170800,96628431445,3735,3735,3735,3735,0
20230807,170700,96628431445,3735,3735,3735,3735,0
20230807,170600,96628431445,3735,3735,3735,3735,0
20230807,170500,96628431445,3735,3735,3735,3735,0
20230807,170400,96628431445,3735,3735,3735,3735,0
20230807,170300,96628431445,3735,3735,3735,3735,0
20230807,170200,96628431445,3735,3735,3735,3735,0
20230807,170100,96628431445,3735,3735,3735,3735,0
20230807,170000,96628431445,3735,3735,3735,3735,0
20230807,165900,96628431445,3735,3735,3735,3735,0
20230807,165800,96628431445,3735,3735,3735,3735,0
20230807,165700,96628431445,3735,3735,3735,3735,0
20230807,165600,96628431445,3735,3735,3735,3735,0
20230807,165500,96628431445,3735,3735,3735,3735,0
20230807,165400,96628431445,3735,3735,3735,3735,0
20230807,165300,96628431445,3735,3735,3735,3735,0
20230807,165200,96628431445,3735,3735,3735,3735,0
20230807,165100,96628431445,3735,3735,3735,3735,168405
20230807,165000,96628431445,3735,3735,3735,3735,0
20230807,164900,96628431445,3735,3735,3735,3735,0
20230807,164800,96628431445,3735,3735,3735,3735,0
20230807,164700,96628431445,3735,3735,3735,3735,0
20230807,164600,96628431445,3735,3735,3735,3735,0
20230807,164500,96628431445,3735,3735,3735,3735,0
20230807,164400,96628431445,3735,3735,3735,3735,0
20230807,164300,96628431445,3735,3735,3735,3735,0
20230807,164200,96628431445,3735,3735,3735,3735,0
20230807,164100,96628431445,3735,3735,3735,3735,0
20230807,164000,96628431445,3735,3735,3735,3735,0
20230807,163900,96628431445,3735,3735,3735,3735,0
20230807,163800,96628431445,3735,3735,3735,3735,0
20230807,163700,96628431445,3735,3735,3735,3735,0
20230807,163600,96628431445,3735,3735,3735,3735,0
20230807,163500,96628431445,3735,3735,3735,3735,0
20230807,163400,96628431445,3735,3735,3735,3735,0
20230807,163300,96628431445,3735,3735,3735,3735,0
20230807,163200,96628431445,3735,3735,3735,3735,0
20230807,163100,96628431445,3735,3735,3735,3735,0
20230807,163000,96628431445,3735,3735,3735,3735,0
20230807,162900,96628431445,3735,3735,3735,3735,0
20230807,162800,96628431445,3735,3735,3735,3735,0
20230807,162700,96628431445,3735,3735,3735,3735,0
20230807,162600,96628431445,3735,3735,3735,3735,0
20230807,162500,96628431445,3735,3735,3735,3735,0
20230807,162400,96628431445,3735,3735,3735,3735,0
20230807,162300,96628431445,3735,3735,3735,3735,0
20230807,162200,96628431445,3735,3735,3735,3735,0
20230807,162100,96628431445,3735,3735,3735,3735,168405
20230807,162000,96628431445,3735,3735,3735,3735,0
20230807,161900,96628431445,3735,3735,3735,3735,0
20230807,161800,96628431445,3735,3735,3735,3735,0
20230807,161700,96628431445,3735,3735,3735,3735,0
20230807,161600,96628431445,3735,3735,3735,3735,0
20230807,161500,96628431445,3735,3735,3735,3735,0
20230807,161400,96628431445,3735,3735,3735,3735,0
20230807,161300,96628431445,3735,3735,3735,3735,0
20230807,161200,96628431445,3735,3735,3735,3735,0
20230807,161100,96628431445,3735,3735,3735,3735,0
20230807,161000,96628431445,3735,3735,3735,3735,0
20230807,160900,96628431445,3735,3735,3735,3735,0
20230807,160800,96628431445,3735,3735,3735,3735,0
20230807,160700,96628431445,3735,3735,3735,3735,0
20230807,160600,96628431445,3735,3735,3735,3735,0
20230807,160500,96628431445,3735,3735,3735,3735,0
20230807,160400,96628431445,3735,3735,3735,3735,0
20230807,160300,96628431445,3735,3735,3735,3735,0
20230807,160200,96628431445,3735,3735,3735,3735,0
20230807,160100,96628431445,3735,3735,3735,3735,0
20230807,160000,96628431445,3735,3735,3735,3735,0
20230807,155900,96628431445,3735,3735,3735,3735,0
20230807,155800,96628431445,3735,3735,3735,3735,0
20230807,155700,96628431445,3735,3735,3735,3735,0
20230807,155600,96628431445,3735,3735,3735,3735,0
20230807,155500,96628431445,3735,3735,3735,3735,0
20230807,155400,96628431445,3735,3735,3735,3735,0
20230807,155300,96628431445,3735,3735,3735,3735,0
20230807,155200,96628431445,3735,3735,3735,3735,0
20230807,155100,96628431445,3735,3735,3735,3735,168405
20230807,155000,96628431445,3735,3735,3735,3735,0
20230807,154900,96628431445,3735,3735,3735,3735,0
20230807,154800,96628431445,3735,3735,3735,3735,0
20230807,154700,96628431445,3735,3735,3735,3735,0
20230807,154600,96628431445,3735,3735,3735,3735,0
20230807,154500,96628431445,3735,3735,3735,3735,0
20230807,154400,96628431445,3735,3735,3735,3735,0
20230807,154300,96628431445,3735,3735,3735,3735,0
20230807,154200,96628431445,3735,3735,3735,3735,0
20230807,154100,96628431445,3735,3735,3735,3735,0
20230807,154000,96628431445,3735,3735,3735,3735,0
20230807,153900,96628431445,3735,3735,3735,3735,0
20230807,153800,96628431445,3735,3735,3735,3735,0
20230807,153700,96628431445,3735,3735,3735,3735,0
20230807,153600,96628431445,3735,3735,3735,3735,0
20230807,153500,96628431445,3735,3735,3735,3735,0
20230807,153400,96628431445,3735,3735,3735,3735,0
20230807,153300,96628431445,3735,3735,3735,3735,0
20230807,153200,96628431445,3735,3735,3735,3735,0
20230807,153100,96628431445,3735,3735,3735,3735,0
20230807,153000,96628431445,3735,3735,3735,3735,168405
20230807,152900,95999438770,3735,3735,3735,3735,0
20230807,152800,95999438770,3735,3735,3735,3735,0
20230807,152700,95999438770,3735,3735,3735,3735,0
20230807,152600,95999438770,3735,3735,3735,3735,0
20230807,152500,95999438770,3735,3735,3735,3735,0
20230807,152400,95999438770,3735,3735,3735,3735,0
20230807,152300,95999438770,3735,3735,3735,3735,0
20230807,152200,95999438770,3735,3735,3735,3735,0
20230807,152100,95999438770,3735,3735,3735,3735,0
20230807,152000,95999438770,3735,3735,3735,3735,0
20230807,151900,95999438770,3735,3700,3745,3675,103860
20230807,151800,95613260145,3700,3735,3740,3685,147322
20230807,151700,95065047580,3735,3675,3745,3675,95167
20230807,151600,94712284220,3675,3650,3680,3645,50767
20230807,151500,94526338250,3645,3620,3650,3620,32694
20230807,151400,94407316030,3615,3610,3620,3585,67491
20230807,151300,94164040150,3610,3605,3610,3600,12668
20230807,151200,94118388650,3600,3615,3625,3595,28482
20230807,151100,94015659875,3610,3625,3635,3605,27810
20230807,151000,93915034885,3610,3665,3665,3605,59682
20230807,150900,93698539035,3640,3580,3675,3575,114870
20230807,150800,93280526240,3580,3560,3585,3555,41632
20230807,150700,93131918975,3560,3540,3565,3540,29123
20230807,150600,93028582115,3540,3545,3550,3540,28004
20230807,150500,92929364515,3540,3550,3555,3540,28062
20230807,150400,92829905625,3550,3555,3560,3545,46752
20230807,150300,92663977495,3555,3555,3560,3550,15982
20230807,150200,92607163010,3560,3560,3565,3550,20282
20230807,150100,92535030640,3550,3550,3560,3540,16779
20230807,150000,92475518780,3545,3550,3550,3540,37746
20230807,145900,92341812125,3550,3550,3555,3540,40974
20230807,145800,92196489805,3550,3555,3555,3540,29844
20230807,145700,92090716150,3555,3545,3560,3540,27934
20230807,145600,91991551005,3545,3565,3570,3545,49493
20230807,145500,91815554840,3570,3570,3580,3565,10158
20230807,145400,91779270305,3570,3565,3570,3555,13009
20230807,145300,91732937750,3560,3575,3590,3555,37168
20230807,145200,91600154030,3575,3560,3580,3555,198281
20230807,145100,90893849920,3560,3545,3570,3545,26798
20230807,145000,90798643000,3550,3565,3565,3545,24126
20230807,144900,90712949990,3555,3545,3580,3540,131860
20230807,144800,90244212150,3550,3555,3570,3545,42177
20230807,144700,90094335295,3555,3555,3575,3550,38382
20230807,144600,89957889405,3555,3590,3590,3555,38773
20230807,144500,89819621630,3590,3565,3590,3555,22836
20230807,144400,89738262785,3565,3565,3585,3555,20388
20230807,144300,89665522980,3565,3580,3590,3560,21310
20230807,144200,89589336510,3580,3580,3585,3575,10292
20230807,144100,89552486320,3575,3555,3585,3545,29246
20230807,144000,89448176390,3550,3580,3585,3545,133371
20230807,143900,88973355420,3580,3585,3595,3575,25976
20230807,143800,88880331185,3585,3585,3590,3575,37274
20230807,143700,88746883975,3585,3590,3595,3585,34203
20230807,143600,88624167475,3595,3610,3610,3590,23346
20230807,143500,88540212190,3610,3635,3640,3600,37265
20230807,143400,88405397900,3635,3625,3635,3620,7581
20230807,143300,88377888600,3625,3610,3625,3610,11014
20230807,143200,88338053400,3615,3605,3615,3605,7347
20230807,143100,88311535830,3605,3600,3615,3595,6805
20230807,143000,88287039165,3595,3605,3615,3590,5813
20230807,142900,88266122360,3585,3605,3625,3585,23890
20230807,142800,88179967515,3605,3625,3625,3595,22304
20230807,142700,88099522725,3620,3625,3630,3610,13040
20230807,142600,88052283685,3625,3590,3625,3585,44013
20230807,142500,87893789315,3590,3610,3610,3585,60189
20230807,142400,87677215105,3610,3625,3625,3600,28130
20230807,142300,87575763715,3625,3625,3625,3615,12636
20230807,142200,87530015485,3625,3615,3630,3610,12448
20230807,142100,87484964055,3610,3625,3625,3605,26030
20230807,142000,87391026800,3610,3620,3625,3610,25447
20230807,141900,87299019885,3620,3620,3625,3615,11136
20230807,141800,87258719000,3620,3635,3635,3620,12430
20230807,141700,87213678425,3635,3630,3635,3620,15585
20230807,141600,87157183890,3625,3620,3640,3620,13509
20230807,141500,87108223890,3620,3655,3660,3615,86839
20230807,141400,86792291635,3655,3665,3670,3650,9400
20230807,141300,86757863575,3670,3660,3675,3655,19920
20230807,141200,86684912810,3665,3650,3665,3645,18334
20230807,141100,86617992605,3650,3675,3680,3650,48132
20230807,141000,86441507860,3675,3675,3680,3665,53723
20230807,140900,86244102310,3675,3675,3680,3670,23367
20230807,140800,86158202440,3680,3680,3680,3665,62255
20230807,140700,85929341170,3675,3655,3680,3650,64271
20230807,140600,85693604110,3650,3650,3660,3645,26142
20230807,140500,85598209760,3645,3650,3660,3645,16010
20230807,140400,85539768775,3645,3655,3655,3645,10033
20230807,140300,85503160970,3650,3645,3660,3645,20096
20230807,140200,85429740005,3645,3630,3655,3630,10291
20230807,140100,85392256660,3630,3635,3650,3625,18099
20230807,140000,85326502725,3655,3655,3660,3635,23721
20230807,135900,85239887360,3655,3655,3665,3650,35809
20230807,135800,85108931505,3655,3620,3660,3620,38902
20230807,135700,84967025530,3630,3620,3635,3615,35024
20230807,135600,84840048475,3620,3625,3630,3615,22444
20230807,135500,84758673150,3625,3585,3625,3580,45081
20230807,135400,84596641825,3590,3610,3610,3590,80272
20230807,135300,84307775335,3605,3615,3630,3605,27112
20230807,135200,84209747650,3615,3620,3635,3605,32801
20230807,135100,84091004930,3625,3615,3625,3605,17268
20230807,135000,84028578330,3610,3615,3620,3605,18904
20230807,134900,83960310700,3615,3605,3620,3600,64638
20230807,134800,83727022155,3605,3570,3610,3570,37120
20230807,134700,83593547120,3575,3595,3595,3570,35050
20230807,134600,83467987260,3595,3565,3595,3560,60562
20230807,134500,83251226410,3565,3545,3575,3525,45532
20230807,134400,83089257825,3545,3590,3595,3500,269770
20230807,134300,82135062175,3590,3600,3600,3580,63650
20230807,134200,81906748685,3600,3610,3610,3590,37963
20230807,134100,81770186080,3610,3620,3630,3600,47365
20230807,134000,81599267405,3620,3615,3620,3610,13493
20230807,133900,81550510860,3610,3625,3630,3610,22920
20230807,133800,81467584380,3630,3630,3635,3620,23037
20230807,133700,81384117130,3630,3640,3650,3625,22417
20230807,133600,81302671340,3640,3660,3665,3630,72686
20230807,133500,81037082015,3660,3660,3665,3645,50274
20230807,133400,80853254000,3660,3630,3660,3630,45262
20230807,133300,80688199915,3635,3630,3635,3625,16165
20230807,133200,80629515105,3625,3625,3630,3610,11985
20230807,133100,80586123225,3625,3610,3655,3595,57419
20230807,133000,80377704685,3615,3615,3620,3590,63961
20230807,132900,80147121750,3615,3585,3620,3580,62157
20230807,132800,79923432925,3585,3570,3600,3550,154945
20230807,132700,79370791060,3575,3615,3620,3570,82092
20230807,132600,79075692505,3620,3645,3645,3605,34828
20230807,132500,78949682305,3645,3630,3660,3620,72847
20230807,132400,78684634370,3630,3595,3630,3570,159660
20230807,132300,78110592335,3590,3620,3640,3550,358529
20230807,132200,76823208340,3620,3655,3665,3620,86779
20230807,132100,76506472315,3655,3640,3660,3635,40091
20230807,132000,76360216980,3635,3640,3695,3620,91001
20230807,131900,76027578410,3640,3655,3665,3605,188143
20230807,131800,75342975065,3655,3690,3695,3650,117387
20230807,131700,74911944820,3690,3700,3700,3685,46119
20230807,131600,74741635335,3700,3725,3725,3690,36676
20230807,131500,74605871230,3725,3740,3740,3710,36571
20230807,131400,74469609920,3735,3705,3740,3700,82802
20230807,131300,74161467150,3710,3690,3710,3675,73478
20230807,131200,73890262820,3680,3705,3710,3675,209542
20230807,131100,73116401880,3705,3730,3735,3705,97471
20230807,131000,72754584660,3710,3760,3760,3710,66972
20230807,130900,72504243805,3760,3770,3775,3750,41471
20230807,130800,72348406355,3760,3770,3775,3760,20219
20230807,130700,72272242205,3770,3755,3775,3740,24520
20230807,130600,72180243575,3740,3760,3790,3740,61080
20230807,130500,71950071585,3770,3715,3775,3700,123128
20230807,130400,71492535260,3715,3770,3770,3710,224977
20230807,130300,70650378625,3770,3800,3800,3765,49475
20230807,130200,70463411240,3800,3815,3815,3800,21122
20230807,130100,70382965130,3815,3820,3820,3815,11463
20230807,130000,70339227250,3820,3820,3825,3810,9611
20230807,125900,70302564725,3815,3805,3825,3805,9028
20230807,125800,70268145060,3800,3800,3825,3795,49937
20230807,125700,70077911780,3800,3775,3800,3775,26834
20230807,125600,69976275070,3775,3780,3785,3760,71781
20230807,125500,69705455240,3775,3805,3805,3770,97673
20230807,125400,69335301125,3800,3810,3810,3800,77704
20230807,125300,69039890990,3810,3810,3815,3810,16973
20230807,125200,68975210330,3810,3820,3830,3810,17371
20230807,125100,68908920675,3820,3820,3850,3815,19373
20230807,125000,68834684470,3820,3825,3835,3800,139674
20230807,124900,68302346805,3835,3835,3850,3830,17516
20230807,124800,68235113840,3840,3860,3860,3820,157854
20230807,124700,67629350545,3850,3860,3865,3845,24895
20230807,124600,67533292155,3860,3850,3860,3845,21320
20230807,124500,67451150355,3845,3845,3850,3840,7633
20230807,124400,67421814225,3845,3845,3850,3840,20532
20230807,124300,67342889415,3850,3845,3850,3840,9667
20230807,124200,67305721780,3845,3860,3860,3840,37609
20230807,124100,67160991515,3850,3850,3865,3850,18963
20230807,124000,67087800715,3850,3865,3870,3850,15202
20230807,123900,67029180175,3870,3865,3875,3855,30325
20230807,123800,66912011550,3865,3875,3880,3860,35792
20230807,123700,66773634700,3880,3890,3895,3865,38205
20230807,123600,66625334190,3885,3870,3895,3865,81059
20230807,123500,66310876060,3870,3865,3870,3860,16297
20230807,123400,66247898690,3865,3860,3870,3855,30907
20230807,123300,66128530275,3855,3860,3860,3855,18541
20230807,123200,66056984330,3860,3855,3860,3855,11125
20230807,123100,66014053845,3860,3860,3865,3850,10633
20230807,123000,65973049280,3860,3865,3865,3855,12147
20230807,122900,65926153235,3865,3850,3865,3845,23749
20230807,122800,65834598505,3850,3850,3855,3845,16045
20230807,122700,65772824860,3850,3850,3860,3850,7522
20230807,122600,65743865040,3850,3850,3860,3845,27777
20230807,122500,65636833375,3850,3855,3855,3850,8428
20230807,122400,65604383150,3855,3850,3855,3850,7598
20230807,122300,65575115100,3850,3850,3855,3845,8275
20230807,122200,65543245950,3850,3845,3850,3845,9060
20230807,122100,65508385310,3845,3850,3855,3845,6296
20230807,122000,65484167105,3855,3840,3855,3840,12149
20230807,121900,65437416415,3840,3850,3855,3840,9637
20230807,121800,65400361430,3855,3860,3860,3850,2901
20230807,121700,65389180855,3860,3865,3865,3850,8548
20230807,121600,65356178795,3850,3840,3865,3840,24472
20230807,121500,65262076820,3850,3865,3865,3840,19812
20230807,121400,65185698930,3865,3870,3870,3860,23682
20230807,121300,65094182190,3865,3875,3880,3860,51357
20230807,121200,64895244460,3875,3850,3875,3850,48998
20230807,121100,64705758740,3855,3845,3860,3840,17934
20230807,121000,64636762830,3840,3845,3845,3835,10814
20230807,120900,64595229515,3845,3840,3845,3840,9259
20230807,120800,64559663485,3845,3840,3845,3840,9831
20230807,120700,64521893970,3845,3845,3845,3835,12402
20230807,120600,64474253315,3840,3845,3850,3840,10361
20230807,120500,64434407390,3850,3840,3850,3840,12650
20230807,120400,64385782040,3850,3855,3855,3840,9020
20230807,120300,64351097815,3845,3825,3855,3825,9138
20230807,120200,64316034975,3830,3825,3835,3820,6647
20230807,120100,64290609570,3825,3845,3845,3825,8096
20230807,120000,64259599520,3845,3825,3855,3825,10329
20230807,115900,64220018590,3830,3830,3830,3825,5452
20230807,115800,64199143495,3830,3825,3830,3825,5571
20230807,115700,64177825510,3825,3835,3835,3825,20742
20230807,115600,64098417625,3835,3835,3840,3830,33809
20230807,115500,63968885845,3830,3845,3845,3830,21616
20230807,115400,63885948420,3845,3845,3850,3840,8726
20230807,115300,63852429945,3845,3855,3855,3845,10326
20230807,115200,63812698185,3845,3850,3855,3845,9191
20230807,115100,63777340920,3855,3845,3865,3845,8125
20230807,115000,63746026160,3845,3850,3850,3845,6833
20230807,114900,63719734080,3845,3855,3860,3835,21656
20230807,114800,63636444020,3860,3870,3885,3855,45170
20230807,114700,63461389310,3885,3845,3885,3840,36776
20230807,114600,63319218025,3840,3840,3845,3840,982
20230807,114500,63315444720,3845,3845,3845,3840,12472
20230807,114400,63267531600,3840,3845,3850,3840,12392
20230807,114300,63219915330,3840,3845,3855,3840,16496
20230807,114200,63156453700,3840,3830,3845,3830,16548
20230807,114100,63092990890,3835,3835,3835,3830,3656
20230807,114000,63078977180,3830,3845,3850,3830,43430
20230807,113900,62912180250,3850,3830,3850,3830,27129
20230807,113800,62807949315,3835,3815,3835,3815,10284
20230807,113700,62768604365,3820,3830,3840,3815,28173
20230807,113600,62660824165,3835,3820,3835,3815,25631
20230807,113500,62562796035,3830,3840,3840,3810,45547
20230807,113400,62388876330,3840,3840,3845,3825,17621
20230807,113300,62321195565,3830,3825,3845,3825,12380
20230807,113200,62273691840,3825,3825,3825,3820,6596
20230807,113100,62248462245,3825,3815,3835,3815,9597
20230807,113000,62211802315,3820,3840,3840,3815,25578
20230807,112900,62113968630,3840,3810,3845,3810,13414
20230807,112800,62062681490,3810,3805,3815,3805,25661
20230807,112700,61964900755,3805,3820,3820,3805,58168
20230807,112600,61743067710,3815,3815,3845,3815,41540
20230807,112500,61584342210,3815,3840,3845,3815,76498
20230807,112400,61291502935,3845,3830,3845,3830,14249
20230807,112300,61236852055,3830,3835,3835,3830,19576
20230807,112200,61161852785,3830,3845,3850,3825,55393
20230807,112100,60949413985,3845,3850,3855,3840,25963
20230807,112000,60849510815,3850,3855,3875,3845,42750
20230807,111900,60684865470,3855,3880,3880,3855,18839
20230807,111800,60612020305,3875,3865,3885,3865,23023
20230807,111700,60522837995,3870,3885,3885,3870,19190
20230807,111600,60448494350,3885,3900,3900,3880,23260
20230807,111500,60357978510,3895,3895,3910,3870,58969
20230807,111400,60128068305,3895,3860,3895,3855,35549
20230807,111300,59990112460,3860,3870,3870,3855,24323
20230807,111200,59896225795,3870,3875,3880,3865,11671
20230807,111100,59851058790,3880,3860,3885,3855,24300
20230807,111000,59757094960,3860,3845,3865,3845,13612
20230807,110900,59704636485,3845,3870,3870,3845,38203
20230807,110800,59557236650,3880,3880,3895,3865,47182
20230807,110700,59374141665,3885,3890,3905,3880,67634
20230807,110600,59110650485,3900,3880,3905,3875,92613
20230807,110500,58749842985,3875,3860,3880,3860,24909
20230807,110400,58653400785,3870,3860,3875,3860,32750
20230807,110300,58526708875,3870,3870,3880,3855,36816
20230807,110200,58384229605,3875,3845,3875,3840,35849
20230807,110100,58245960430,3840,3840,3845,3825,22786
20230807,110000,58158549510,3845,3815,3845,3810,83424
20230807,105900,57840067795,3815,3825,3825,3810,44422
20230807,105800,57670605385,3820,3830,3835,3820,37975
20230807,105700,57525289155,3830,3835,3840,3825,28919
20230807,105600,57414516105,3840,3845,3850,3835,30576
20230807,105500,57297067375,3845,3850,3855,3840,16435
20230807,105400,57233838320,3840,3840,3850,3825,48940
20230807,105300,57046259075,3840,3855,3855,3835,30744
20230807,105200,56928122150,3855,3865,3870,3850,16536
20230807,105100,56864311435,3870,3875,3875,3860,6869
20230807,105000,56837760300,3875,3875,3880,3870,19830
20230807,104900,56760920745,3875,3850,3875,3845,44803
20230807,104800,56587998860,3850,3865,3865,3840,24401
20230807,104700,56494035060,3855,3835,3865,3835,23735
20230807,104600,56402813610,3850,3835,3850,3810,21398
20230807,104500,56320825450,3815,3845,3850,3810,23982
20230807,104400,56228925605,3845,3850,3860,3840,16362
20230807,104300,56165990510,3850,3810,3870,3810,34147
20230807,104200,56034703765,3825,3825,3830,3800,77915
20230807,104100,55737923400,3825,3865,3875,3825,96852
20230807,104000,55365333645,3870,3860,3885,3855,39457
20230807,103900,55212428535,3855,3855,3860,3845,33426
20230807,103800,55083656780,3860,3865,3865,3850,45897
20230807,103700,54906798020,3860,3855,3870,3850,33979
20230807,103600,54775713965,3850,3845,3855,3845,19406
20230807,103500,54700986515,3845,3865,3865,3840,71191
20230807,103400,54426841630,3865,3870,3870,3840,109234
20230807,103300,54006106255,3865,3885,3890,3865,63380
20230807,103200,53760715365,3885,3900,3905,3880,27122
20230807,103100,53655167725,3900,3925,3925,3900,26690
20230807,103000,53550741310,3925,3915,3930,3910,32067
20230807,102900,53425035820,3915,3900,3930,3900,14247
20230807,102800,53369303575,3905,3910,3935,3900,32413
20230807,102700,53242406400,3910,3895,3920,3865,39483
20230807,102600,53088741565,3885,3905,3910,3860,51081
20230807,102500,52890335615,3905,3915,3925,3900,38925
20230807,102400,52738163355,3915,3915,3925,3910,15423
20230807,102300,52677806420,3910,3935,3945,3905,32867
20230807,102200,52548957115,3930,3950,3955,3930,25451
20230807,102100,52448561060,3950,3945,3960,3940,24875
20230807,102000,52350328015,3950,3955,3970,3940,33895
20230807,101900,52216198745,3955,3915,3955,3910,101325
20230807,101800,51817269670,3915,3910,3915,3905,17512
20230807,101700,51748819325,3910,3925,3930,3910,17067
20230807,101600,51681936720,3925,3935,3935,3915,16696
20230807,101500,51616357535,3925,3935,3935,3925,22856
20230807,101400,51526520090,3930,3920,3940,3910,35795
20230807,101300,51385835640,3920,3920,3935,3905,35039
20230807,101200,51248530895,3920,3920,3930,3910,42266
20230807,101100,51082868965,3925,3945,3945,3920,50658
20230807,101000,50883616170,3945,3935,3945,3930,26915
20230807,100900,50777620260,3935,3930,3935,3905,36788
20230807,100800,50633701490,3930,3940,3955,3920,57489
20230807,100700,50407062100,3930,3970,3980,3915,104566
20230807,100600,49993560250,3965,3985,3995,3930,120044
20230807,100500,49517237655,3980,3885,3995,3875,184044
20230807,100400,48793426040,3885,3885,3885,3860,88506
20230807,100300,48450279190,3885,3825,3885,3815,104475
20230807,100200,48047963160,3825,3825,3830,3825,26316
20230807,100100,47947262275,3830,3840,3840,3825,13830
20230807,100000,47894240620,3835,3825,3840,3820,20968
20230807,095900,47813852555,3830,3855,3860,3830,68081
20230807,095800,47551913530,3855,3850,3855,3840,46925
20230807,095700,47371189475,3845,3855,3855,3840,42007
20230807,095600,47209470970,3850,3835,3855,3835,65174
20230807,095500,46958674610,3840,3795,3840,3775,67892
20230807,095400,46699693965,3795,3810,3820,3755,226778
20230807,095300,45840527745,3810,3825,3830,3805,27046
20230807,095200,45737346615,3830,3850,3850,3810,21153
20230807,095100,45656360780,3850,3815,3850,3800,112192
20230807,095000,45228564195,3805,3810,3825,3800,77537
20230807,094900,44933500555,3805,3825,3830,3805,83363
20230807,094800,44615334495,3825,3820,3845,3810,28368
20230807,094700,44506807580,3820,3855,3855,3805,68672
20230807,094600,44244449350,3850,3835,3860,3835,73452
20230807,094500,43961568820,3835,3820,3850,3800,118881
20230807,094400,43508381225,3820,3815,3830,3805,74401
20230807,094300,43224154300,3815,3820,3845,3805,106152
20230807,094200,42818159875,3820,3900,3905,3805,252536
20230807,094100,41844854750,3905,3890,3910,3890,52192
20230807,094000,41641455310,3910,3895,3910,3880,52400
20230807,093900,41437360510,3895,3880,3900,3875,38865
20230807,093800,41286384725,3875,3910,3920,3865,54521
20230807,093700,41074270840,3910,3870,3910,3860,161158
20230807,093600,40449456040,3865,3900,3900,3865,192897
20230807,093500,39701299095,3900,3910,3915,3895,98179
20230807,093400,39318066140,3915,3915,3935,3905,68177
20230807,093300,39051034510,3915,3955,3955,3910,88291
20230807,093200,38703972380,3945,3915,3955,3915,106587
20230807,093100,38284656035,3920,3920,3925,3890,163223
20230807,093000,37646688245,3920,3950,3960,3920,100023
20230807,092900,37252553150,3955,3950,3975,3950,131883
20230807,092800,36730595885,3950,3970,3975,3950,138437
20230807,092700,36182776960,3970,3975,3980,3955,69935
20230807,092600,35905771125,3975,3970,4000,3960,74432
20230807,092500,35610209945,3975,4015,4030,3960,110976
20230807,092400,35167051555,4005,4025,4055,4005,195664
20230807,092300,34377680295,4025,3935,4030,3935,178239
20230807,092200,33666714440,3930,3985,3985,3905,284409
20230807,092100,32544662285,3985,4010,4010,3980,123316
20230807,092000,32052173155,4010,4000,4010,3975,111876
20230807,091900,31605129755,3990,4040,4040,3975,242390
20230807,091800,30637539900,4025,4010,4070,3980,274010
20230807,091700,29536136250,4010,4060,4065,3990,401031
20230807,091600,27925543385,4065,4125,4130,4050,518527
20230807,091500,25803616405,4125,4095,4130,3960,586587
20230807,091400,23413174835,4095,4010,4150,4005,887149
20230807,091300,19777144160,4030,3865,4040,3840,720907
20230807,091200,16944236885,3865,3890,3895,3845,184832
20230807,091100,16227972125,3890,3800,3895,3800,284608
20230807,091000,15132096350,3800,3705,3805,3680,262424
20230807,090900,14152626710,3700,3750,3755,3700,189153
20230807,090800,13446606395,3750,3765,3775,3745,317307
20230807,090700,12253868435,3765,3775,3780,3760,155805
20230807,090600,11667354465,3775,3785,3790,3760,190713
20230807,090500,10948735995,3785,3800,3805,3760,257438
20230807,090400,9976150320,3795,3875,3880,3790,251001
20230807,090300,9014672015,3880,3840,3880,3830,271763
20230807,090200,7966045110,3840,3800,3840,3735,512137
20230807,090100,6040325705,3800,3910,3915,3795,519452
20230807,090000,4050872965,3915,3840,3920,3820,1043439