stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185200,9696514940,2460,2460,2460,2460,14053
20230801,185100,9696514940,2460,2460,2460,2460,0
20230801,185000,9696514940,2460,2460,2460,2460,0
20230801,184900,9696514940,2460,2460,2460,2460,0
20230801,184800,9696514940,2460,2460,2460,2460,0
20230801,184700,9696514940,2460,2460,2460,2460,0
20230801,184600,9696514940,2460,2460,2460,2460,0
20230801,184500,9696514940,2460,2460,2460,2460,0
20230801,184400,9696514940,2460,2460,2460,2460,0
20230801,184300,9696514940,2460,2460,2460,2460,0
20230801,184200,9696514940,2460,2460,2460,2460,0
20230801,184100,9696514940,2460,2460,2460,2460,0
20230801,184000,9696514940,2460,2460,2460,2460,0
20230801,183900,9696514940,2460,2460,2460,2460,0
20230801,183800,9696514940,2460,2460,2460,2460,0
20230801,183700,9696514940,2460,2460,2460,2460,0
20230801,183600,9696514940,2460,2460,2460,2460,0
20230801,183500,9696514940,2460,2460,2460,2460,0
20230801,183400,9696514940,2460,2460,2460,2460,0
20230801,183300,9696514940,2460,2460,2460,2460,0
20230801,183200,9696514940,2460,2460,2460,2460,0
20230801,183100,9696514940,2460,2460,2460,2460,0
20230801,183000,9696514940,2460,2460,2460,2460,0
20230801,182900,9696514940,2460,2460,2460,2460,0
20230801,182800,9696514940,2460,2460,2460,2460,0
20230801,182700,9696514940,2460,2460,2460,2460,0
20230801,182600,9696514940,2460,2460,2460,2460,0
20230801,182500,9696514940,2460,2460,2460,2460,0
20230801,182400,9696514940,2460,2460,2460,2460,0
20230801,182300,9696514940,2460,2460,2460,2460,0
20230801,182200,9696514940,2460,2460,2460,2460,14053
20230801,182100,9696514940,2460,2460,2460,2460,0
20230801,182000,9696514940,2460,2460,2460,2460,0
20230801,181900,9696514940,2460,2460,2460,2460,0
20230801,181800,9696514940,2460,2460,2460,2460,0
20230801,181700,9696514940,2460,2460,2460,2460,0
20230801,181600,9696514940,2460,2460,2460,2460,0
20230801,181500,9696514940,2460,2460,2460,2460,0
20230801,181400,9696514940,2460,2460,2460,2460,0
20230801,181300,9696514940,2460,2460,2460,2460,0
20230801,181200,9696514940,2460,2460,2460,2460,0
20230801,181100,9696514940,2460,2460,2460,2460,0
20230801,181000,9696514940,2460,2460,2460,2460,0
20230801,180900,9696514940,2460,2460,2460,2460,0
20230801,180800,9696514940,2460,2460,2460,2460,0
20230801,180700,9696514940,2460,2460,2460,2460,0
20230801,180600,9696514940,2460,2460,2460,2460,0
20230801,180500,9696514940,2460,2460,2460,2460,0
20230801,180400,9696514940,2460,2460,2460,2460,0
20230801,180300,9696514940,2460,2460,2460,2460,0
20230801,180200,9696514940,2460,2460,2460,2460,0
20230801,180100,9696514940,2460,2460,2460,2460,0
20230801,180000,9696514940,2460,2460,2460,2460,0
20230801,175900,9696514940,2460,2460,2460,2460,0
20230801,175800,9696514940,2460,2460,2460,2460,0
20230801,175700,9696514940,2460,2460,2460,2460,0
20230801,175600,9696514940,2460,2460,2460,2460,0
20230801,175500,9696514940,2460,2460,2460,2460,0
20230801,175400,9696514940,2460,2460,2460,2460,0
20230801,175300,9696514940,2460,2460,2460,2460,0
20230801,175200,9696514940,2460,2460,2460,2460,14053
20230801,175100,9696514940,2460,2460,2460,2460,0
20230801,175000,9696514940,2460,2460,2460,2460,0
20230801,174900,9696514940,2460,2460,2460,2460,0
20230801,174800,9696514940,2460,2460,2460,2460,0
20230801,174700,9696514940,2460,2460,2460,2460,0
20230801,174600,9696514940,2460,2460,2460,2460,0
20230801,174500,9696514940,2460,2460,2460,2460,0
20230801,174400,9696514940,2460,2460,2460,2460,0
20230801,174300,9696514940,2460,2460,2460,2460,0
20230801,174200,9696514940,2460,2460,2460,2460,0
20230801,174100,9696514940,2460,2460,2460,2460,0
20230801,174000,9696514940,2460,2460,2460,2460,0
20230801,173900,9696514940,2460,2460,2460,2460,0
20230801,173800,9696514940,2460,2460,2460,2460,0
20230801,173700,9696514940,2460,2460,2460,2460,0
20230801,173600,9696514940,2460,2460,2460,2460,0
20230801,173500,9696514940,2460,2460,2460,2460,0
20230801,173400,9696514940,2460,2460,2460,2460,0
20230801,173300,9696514940,2460,2460,2460,2460,0
20230801,173200,9696514940,2460,2460,2460,2460,0
20230801,173100,9696514940,2460,2460,2460,2460,0
20230801,173000,9696514940,2460,2460,2460,2460,0
20230801,172900,9696514940,2460,2460,2460,2460,0
20230801,172800,9696514940,2460,2460,2460,2460,0
20230801,172700,9696514940,2460,2460,2460,2460,0
20230801,172600,9696514940,2460,2460,2460,2460,0
20230801,172500,9696514940,2460,2460,2460,2460,0
20230801,172400,9696514940,2460,2460,2460,2460,0
20230801,172300,9696514940,2460,2460,2460,2460,0
20230801,172200,9696514940,2460,2460,2460,2460,14053
20230801,172100,9696514940,2460,2460,2460,2460,0
20230801,172000,9696514940,2460,2460,2460,2460,0
20230801,171900,9696514940,2460,2460,2460,2460,0
20230801,171800,9696514940,2460,2460,2460,2460,0
20230801,171700,9696514940,2460,2460,2460,2460,0
20230801,171600,9696514940,2460,2460,2460,2460,0
20230801,171500,9696514940,2460,2460,2460,2460,0
20230801,171400,9696514940,2460,2460,2460,2460,0
20230801,171300,9696514940,2460,2460,2460,2460,0
20230801,171200,9696514940,2460,2460,2460,2460,0
20230801,171100,9696514940,2460,2460,2460,2460,0
20230801,171000,9696514940,2460,2460,2460,2460,0
20230801,170900,9696514940,2460,2460,2460,2460,0
20230801,170800,9696514940,2460,2460,2460,2460,0
20230801,170700,9696514940,2460,2460,2460,2460,0
20230801,170600,9696514940,2460,2460,2460,2460,0
20230801,170500,9696514940,2460,2460,2460,2460,0
20230801,170400,9696514940,2460,2460,2460,2460,0
20230801,170300,9696514940,2460,2460,2460,2460,0
20230801,170200,9696514940,2460,2460,2460,2460,0
20230801,170100,9696514940,2460,2460,2460,2460,0
20230801,170000,9696514940,2460,2460,2460,2460,0
20230801,165900,9696514940,2460,2460,2460,2460,0
20230801,165800,9696514940,2460,2460,2460,2460,0
20230801,165700,9696514940,2460,2460,2460,2460,0
20230801,165600,9696514940,2460,2460,2460,2460,0
20230801,165500,9696514940,2460,2460,2460,2460,0
20230801,165400,9696514940,2460,2460,2460,2460,0
20230801,165300,9696514940,2460,2460,2460,2460,0
20230801,165200,9696514940,2460,2460,2460,2460,14053
20230801,165100,9696514940,2460,2460,2460,2460,0
20230801,165000,9696514940,2460,2460,2460,2460,0
20230801,164900,9696514940,2460,2460,2460,2460,0
20230801,164800,9696514940,2460,2460,2460,2460,0
20230801,164700,9696514940,2460,2460,2460,2460,0
20230801,164600,9696514940,2460,2460,2460,2460,0
20230801,164500,9696514940,2460,2460,2460,2460,0
20230801,164400,9696514940,2460,2460,2460,2460,0
20230801,164300,9696514940,2460,2460,2460,2460,0
20230801,164200,9696514940,2460,2460,2460,2460,0
20230801,164100,9696514940,2460,2460,2460,2460,0
20230801,164000,9696514940,2460,2460,2460,2460,0
20230801,163900,9696514940,2460,2460,2460,2460,0
20230801,163800,9696514940,2460,2460,2460,2460,0
20230801,163700,9696514940,2460,2460,2460,2460,0
20230801,163600,9696514940,2460,2460,2460,2460,0
20230801,163500,9696514940,2460,2460,2460,2460,0
20230801,163400,9696514940,2460,2460,2460,2460,0
20230801,163300,9696514940,2460,2460,2460,2460,0
20230801,163200,9696514940,2460,2460,2460,2460,0
20230801,163100,9696514940,2460,2460,2460,2460,0
20230801,163000,9696514940,2460,2460,2460,2460,0
20230801,162900,9696514940,2460,2460,2460,2460,0
20230801,162800,9696514940,2460,2460,2460,2460,0
20230801,162700,9696514940,2460,2460,2460,2460,0
20230801,162600,9696514940,2460,2460,2460,2460,0
20230801,162500,9696514940,2460,2460,2460,2460,0
20230801,162400,9696514940,2460,2460,2460,2460,0
20230801,162300,9696514940,2460,2460,2460,2460,0
20230801,162200,9696514940,2460,2460,2460,2460,14053
20230801,162100,9696514940,2460,2460,2460,2460,0
20230801,162000,9696514940,2460,2460,2460,2460,0
20230801,161900,9696514940,2460,2460,2460,2460,0
20230801,161800,9696514940,2460,2460,2460,2460,0
20230801,161700,9696514940,2460,2460,2460,2460,0
20230801,161600,9696514940,2460,2460,2460,2460,0
20230801,161500,9696514940,2460,2460,2460,2460,0
20230801,161400,9696514940,2460,2460,2460,2460,0
20230801,161300,9696514940,2460,2460,2460,2460,0
20230801,161200,9696514940,2460,2460,2460,2460,0
20230801,161100,9696514940,2460,2460,2460,2460,0
20230801,161000,9696514940,2460,2460,2460,2460,0
20230801,160900,9696514940,2460,2460,2460,2460,0
20230801,160800,9696514940,2460,2460,2460,2460,0
20230801,160700,9696514940,2460,2460,2460,2460,0
20230801,160600,9696514940,2460,2460,2460,2460,0
20230801,160500,9696514940,2460,2460,2460,2460,0
20230801,160400,9696514940,2460,2460,2460,2460,0
20230801,160300,9696514940,2460,2460,2460,2460,0
20230801,160200,9696514940,2460,2460,2460,2460,0
20230801,160100,9696514940,2460,2460,2460,2460,0
20230801,160000,9696514940,2460,2460,2460,2460,0
20230801,155900,9696514940,2460,2460,2460,2460,0
20230801,155800,9696514940,2460,2460,2460,2460,0
20230801,155700,9696514940,2460,2460,2460,2460,0
20230801,155600,9696514940,2460,2460,2460,2460,0
20230801,155500,9696514940,2460,2460,2460,2460,0
20230801,155400,9696514940,2460,2460,2460,2460,0
20230801,155300,9696514940,2460,2460,2460,2460,0
20230801,155200,9696514940,2460,2460,2460,2460,14053
20230801,155100,9696514940,2460,2460,2460,2460,0
20230801,155000,9696514940,2460,2460,2460,2460,0
20230801,154900,9696514940,2460,2460,2460,2460,0
20230801,154800,9696514940,2460,2460,2460,2460,0
20230801,154700,9696514940,2460,2460,2460,2460,0
20230801,154600,9696514940,2460,2460,2460,2460,0
20230801,154500,9696514940,2460,2460,2460,2460,0
20230801,154400,9696514940,2460,2460,2460,2460,0
20230801,154300,9696514940,2460,2460,2460,2460,0
20230801,154200,9696514940,2460,2460,2460,2460,0
20230801,154100,9696514940,2460,2460,2460,2460,0
20230801,154000,9696514940,2460,2460,2460,2460,0
20230801,153900,9696514940,2460,2460,2460,2460,0
20230801,153800,9696514940,2460,2460,2460,2460,0
20230801,153700,9696514940,2460,2460,2460,2460,0
20230801,153600,9696514940,2460,2460,2460,2460,0
20230801,153500,9696514940,2460,2460,2460,2460,0
20230801,153400,9696514940,2460,2460,2460,2460,0
20230801,153300,9696514940,2460,2460,2460,2460,0
20230801,153200,9696514940,2460,2460,2460,2460,0
20230801,153100,9696514940,2460,2460,2460,2460,0
20230801,153000,9696514940,2460,2460,2460,2460,14053
20230801,152900,9661944560,2465,2465,2465,2465,0
20230801,152800,9661944560,2465,2465,2465,2465,0
20230801,152700,9661944560,2465,2465,2465,2465,0
20230801,152600,9661944560,2465,2465,2465,2465,0
20230801,152500,9661944560,2465,2465,2465,2465,0
20230801,152400,9661944560,2465,2465,2465,2465,0
20230801,152300,9661944560,2465,2465,2465,2465,0
20230801,152200,9661944560,2465,2465,2465,2465,0
20230801,152100,9661944560,2465,2465,2465,2465,0
20230801,152000,9661944560,2465,2465,2465,2465,0
20230801,151900,9661944560,2465,2465,2465,2460,1682
20230801,151800,9657800000,2465,2470,2470,2465,4025
20230801,151700,9647875190,2470,2465,2470,2465,3822
20230801,151600,9638437910,2465,2465,2465,2465,5220
20230801,151500,9625570610,2465,2465,2465,2460,2320
20230801,151400,9619863390,2460,2460,2460,2460,1100
20230801,151300,9617157390,2460,2465,2465,2460,2201
20230801,151200,9611742680,2465,2460,2465,2460,2425
20230801,151100,9605774385,2460,2460,2460,2460,6282
20230801,151000,9590320665,2460,2460,2460,2455,1809
20230801,150900,9585873025,2460,2455,2460,2455,2684
20230801,150800,9579281675,2455,2445,2455,2445,7522
20230801,150700,9560830845,2450,2450,2450,2450,1871
20230801,150600,9556246895,2450,2455,2455,2450,2810
20230801,150500,9549357355,2450,2455,2455,2450,1085
20230801,150400,9546698595,2455,2460,2460,2455,4538
20230801,150300,9535557535,2460,2455,2460,2455,1201
20230801,150200,9532603080,2455,2455,2455,2455,2831
20230801,150100,9525652975,2455,2455,2460,2455,2000
20230801,150000,9520737975,2455,2455,2460,2455,5776
20230801,145900,9506545730,2455,2445,2455,2445,1770
20230801,145800,9502207580,2455,2450,2455,2445,6062
20230801,145700,9487383295,2450,2445,2450,2445,4043
20230801,145600,9477488460,2445,2450,2450,2445,1842
20230801,145500,9472978755,2445,2450,2450,2445,2178
20230801,145400,9467643355,2445,2450,2450,2445,653
20230801,145300,9466046115,2450,2450,2450,2450,229
20230801,145200,9465485065,2450,2450,2450,2450,4200
20230801,145100,9455195065,2445,2450,2450,2445,690
20230801,145000,9453508010,2450,2445,2450,2445,577
20230801,144900,9452095920,2450,2450,2450,2445,9116
20230801,144800,9429791340,2450,2450,2450,2450,3465
20230801,144700,9421302090,2450,2445,2450,2440,4105
20230801,144600,9411262695,2450,2450,2450,2450,4428
20230801,144500,9400414095,2450,2440,2450,2440,1449
20230801,144400,9396872045,2450,2445,2450,2445,2862
20230801,144300,9389865145,2445,2445,2445,2445,1059
20230801,144200,9387275890,2450,2450,2450,2450,3419
20230801,144100,9378899340,2445,2455,2455,2445,299
20230801,144000,9378167635,2455,2450,2455,2445,3833
20230801,143900,9368762855,2450,2445,2450,2445,7081
20230801,143800,9351434385,2440,2435,2440,2435,252
20230801,143700,9350819565,2435,2440,2440,2435,1760
20230801,143600,9346532035,2440,2440,2440,2440,1975
20230801,143500,9341713035,2445,2440,2445,2440,1606
20230801,143400,9337793895,2440,2440,2440,2440,1937
20230801,143300,9333067615,2440,2440,2445,2440,3468
20230801,143200,9324605670,2440,2440,2440,2440,185
20230801,143100,9324154270,2440,2440,2440,2440,740
20230801,143000,9322348670,2440,2440,2440,2440,1012
20230801,142900,9319879390,2440,2440,2440,2440,42
20230801,142800,9319776910,2440,2445,2445,2440,695
20230801,142700,9318080635,2445,2440,2445,2440,509
20230801,142600,9316836175,2440,2445,2445,2440,2432
20230801,142500,9310901595,2445,2445,2445,2440,1757
20230801,142400,9306608665,2450,2445,2450,2445,1491
20230801,142300,9302962785,2445,2445,2445,2445,110
20230801,142200,9302693835,2445,2445,2445,2445,203
20230801,142100,9302197500,2450,2450,2450,2450,5821
20230801,142000,9287936050,2450,2450,2450,2450,3336
20230801,141900,9279762850,2445,2455,2455,2440,3529
20230801,141800,9271119360,2455,2450,2455,2450,2889
20230801,141700,9264039990,2450,2435,2450,2435,2667
20230801,141600,9257534685,2435,2430,2435,2430,193
20230801,141500,9257065680,2430,2440,2440,2425,7035
20230801,141400,9239961195,2440,2445,2445,2440,2894
20230801,141300,9232896835,2445,2440,2445,2440,8190
20230801,141200,9212872330,2440,2450,2450,2440,1590
20230801,141100,9208992580,2450,2460,2460,2445,5198
20230801,141000,9196257725,2460,2445,2460,2445,5980
20230801,140900,9181591675,2445,2440,2445,2435,8866
20230801,140800,9159942285,2440,2440,2440,2435,2508
20230801,140700,9153822850,2440,2425,2440,2420,48994
20230801,140600,9035022365,2425,2425,2425,2425,107
20230801,140500,9034762890,2425,2430,2430,2425,1016
20230801,140400,9032297250,2430,2420,2430,2420,27
20230801,140300,9032231760,2420,2420,2420,2420,1236
20230801,140200,9029240640,2420,2420,2420,2420,1
20230801,140100,9029238220,2420,2420,2425,2420,3193
20230801,140000,9021510880,2425,2425,2425,2425,943
20230801,135900,9019224105,2425,2430,2430,2425,633
20230801,135800,9017686715,2430,2425,2430,2425,109
20230801,135700,9017421895,2425,2425,2425,2425,1711
20230801,135600,9013272720,2425,2425,2425,2425,937
20230801,135500,9011000495,2425,2430,2430,2425,255
20230801,135400,9010381555,2425,2410,2425,2410,9056
20230801,135300,8988462100,2415,2415,2415,2415,3633
20230801,135200,8979688405,2415,2410,2415,2410,1518
20230801,135100,8976024620,2400,2400,2400,2400,454
20230801,135000,8974935020,2400,2400,2400,2400,957
20230801,134900,8972638220,2400,2400,2410,2400,3361
20230801,134800,8964571810,2400,2410,2410,2400,501
20230801,134700,8963369375,2400,2400,2405,2400,1809
20230801,134600,8959025555,2400,2405,2405,2400,267
20230801,134500,8958384425,2405,2405,2405,2400,3615
20230801,134400,8949695775,2405,2405,2405,2400,127
20230801,134300,8949390390,2400,2405,2405,2400,4689
20230801,134200,8938124095,2410,2410,2420,2410,6072
20230801,134100,8923484335,2410,2415,2415,2410,2944
20230801,134000,8916375575,2415,2420,2420,2415,225
20230801,133900,8915831695,2420,2415,2420,2415,5803
20230801,133800,8901791685,2415,2410,2415,2410,17
20230801,133700,8901750710,2410,2400,2410,2400,3219
20230801,133600,8893993010,2410,2410,2410,2400,436
20230801,133500,8892946530,2405,2400,2410,2400,3672
20230801,133400,8884119825,2400,2395,2400,2395,2939
20230801,133300,8877079545,2390,2390,2395,2390,5507
20230801,133200,8863917785,2385,2385,2390,2380,4130
20230801,133100,8854071090,2385,2385,2390,2385,2797
20230801,133000,8847398630,2390,2385,2390,2385,1384
20230801,132900,8844095320,2385,2385,2390,2385,7220
20230801,132800,8826873120,2385,2390,2390,2385,1648
20230801,132700,8822941900,2390,2390,2390,2385,8554
20230801,132600,8802517085,2395,2390,2395,2390,1425
20230801,132500,8799111060,2390,2395,2395,2390,3354
20230801,132400,8791094405,2395,2390,2395,2390,4788
20230801,132300,8779645625,2390,2395,2395,2390,1798
20230801,132200,8775347770,2395,2390,2395,2390,4432
20230801,132100,8764754675,2390,2395,2395,2390,5657
20230801,132000,8751222655,2400,2395,2400,2395,9722
20230801,131900,8727928855,2395,2400,2405,2395,4454
20230801,131800,8717258710,2400,2405,2405,2400,20534
20230801,131700,8667977105,2405,2405,2405,2405,655
20230801,131600,8666401830,2405,2405,2405,2400,840
20230801,131500,8664381675,2410,2410,2410,2410,0
20230801,131400,8664381675,2410,2405,2410,2400,1185
20230801,131300,8661534125,2400,2410,2410,2400,2024
20230801,131200,8656666900,2405,2410,2410,2405,680
20230801,131100,8655029495,2410,2405,2410,2400,2898
20230801,131000,8648060545,2410,2400,2410,2400,250
20230801,130900,8647458545,2410,2410,2410,2410,521
20230801,130800,8646202935,2410,2405,2410,2400,1669
20230801,130700,8642194395,2405,2405,2405,2400,3352
20230801,130600,8634136205,2405,2400,2405,2400,821
20230801,130500,8632164700,2400,2405,2405,2400,3174
20230801,130400,8624544100,2405,2405,2405,2405,1390
20230801,130300,8621201150,2410,2400,2410,2400,327
20230801,130200,8620414720,2400,2405,2405,2400,1523
20230801,130100,8616756580,2405,2410,2410,2405,161
20230801,130000,8616368680,2400,2405,2405,2400,6017
20230801,125900,8601926570,2410,2405,2410,2405,776
20230801,125800,8600058980,2410,2410,2410,2410,441
20230801,125700,8598996170,2405,2410,2410,2405,2601
20230801,125600,8592740760,2405,2405,2405,2405,2519
20230801,125500,8586682565,2405,2405,2410,2405,7042
20230801,125400,8569746410,2405,2405,2405,2405,10
20230801,125300,8569722360,2405,2405,2405,2405,1141
20230801,125200,8566978255,2410,2410,2410,2410,519
20230801,125100,8565727465,2410,2405,2410,2405,12907
20230801,125000,8534668430,2415,2415,2415,2405,6816
20230801,124900,8518247415,2415,2415,2415,2410,1516
20230801,124800,8514591275,2415,2415,2415,2415,2961
20230801,124700,8507440460,2415,2410,2415,2410,73
20230801,124600,8507264170,2415,2410,2415,2410,119
20230801,124500,8506976835,2410,2410,2410,2410,644
20230801,124400,8505424795,2415,2415,2415,2410,760
20230801,124300,8503591430,2415,2415,2415,2415,2
20230801,124200,8503586600,2405,2410,2415,2405,496
20230801,124100,8502392535,2410,2410,2410,2410,1812
20230801,124000,8498025615,2410,2410,2410,2410,1318
20230801,123900,8494849235,2410,2410,2410,2410,1005
20230801,123800,8492427185,2410,2410,2410,2410,1196
20230801,123700,8489544825,2415,2415,2420,2415,959
20230801,123600,8487225225,2415,2420,2420,2415,1541
20230801,123500,8483503610,2425,2420,2425,2420,6433
20230801,123400,8467935725,2415,2415,2415,2415,4674
20230801,123300,8456648015,2415,2415,2415,2415,560
20230801,123200,8455295615,2415,2415,2415,2415,185
20230801,123100,8454848840,2405,2405,2405,2405,2702
20230801,123000,8448350530,2405,2405,2405,2400,1600
20230801,122900,8444506775,2405,2410,2410,2400,1461
20230801,122800,8440988520,2405,2410,2410,2405,488
20230801,122700,8439812445,2415,2405,2415,2400,9811
20230801,122600,8416239555,2410,2410,2415,2410,6200
20230801,122500,8401295405,2410,2415,2415,2410,1022
20230801,122400,8398832310,2415,2415,2415,2410,3124
20230801,122300,8391289350,2415,2415,2415,2410,2702
20230801,122200,8384771940,2410,2410,2410,2410,5548
20230801,122100,8371401260,2410,2410,2415,2410,1982
20230801,122000,8366624515,2410,2410,2410,2410,34
20230801,121900,8366542575,2410,2410,2410,2405,6339
20230801,121800,8351268335,2410,2410,2410,2410,423
20230801,121700,8350248905,2410,2410,2415,2405,2550
20230801,121600,8344097960,2415,2410,2415,2410,1246
20230801,121500,8341094585,2415,2410,2415,2410,3201
20230801,121400,8333378010,2415,2410,2415,2410,3050
20230801,121300,8326027505,2410,2405,2410,2405,11270
20230801,121200,8298912260,2405,2400,2405,2400,713
20230801,121100,8297200060,2400,2400,2405,2395,5484
20230801,121000,8284037585,2395,2400,2400,2395,995
20230801,120900,8281649755,2400,2395,2400,2395,403
20230801,120800,8280684065,2395,2395,2400,2390,4049
20230801,120700,8270991570,2395,2395,2400,2390,14309
20230801,120600,8236721470,2400,2400,2400,2395,383
20230801,120500,8235802395,2400,2400,2405,2400,3777
20230801,120400,8226737590,2400,2400,2405,2400,5458
20230801,120300,8213638280,2405,2410,2410,2400,2895
20230801,120200,8206679090,2405,2405,2405,2405,2963
20230801,120100,8199553075,2410,2405,2410,2400,3896
20230801,120000,8190185475,2405,2405,2405,2400,14241
20230801,115900,8155986050,2405,2405,2410,2400,8262
20230801,115800,8136116335,2410,2410,2415,2400,4931
20230801,115700,8124278740,2410,2415,2415,2405,18072
20230801,115600,8080760030,2410,2415,2415,2410,3925
20230801,115500,8071281165,2415,2415,2415,2415,1542
20230801,115400,8067557235,2415,2420,2420,2415,930
20230801,115300,8065309140,2415,2415,2420,2415,1964
20230801,115200,8060564150,2415,2415,2415,2415,1738
20230801,115100,8056366880,2415,2420,2420,2415,2975
20230801,115000,8049173220,2425,2425,2425,2420,9334
20230801,114900,8026584065,2425,2430,2430,2420,834
20230801,114800,8024559920,2425,2425,2425,2425,935
20230801,114700,8022292545,2425,2420,2425,2420,1181
20230801,114600,8019428635,2420,2430,2430,2420,2607
20230801,114500,8013112060,2430,2430,2435,2425,12914
20230801,114400,7981740320,2430,2435,2440,2430,1449
20230801,114300,7978213160,2435,2435,2440,2435,2762
20230801,114200,7971487590,2435,2440,2440,2435,6734
20230801,114100,7955084750,2440,2435,2440,2435,1791
20230801,114000,7950718520,2435,2440,2440,2435,12879
20230801,113900,7919348740,2445,2440,2445,2440,724
20230801,113800,7917580180,2440,2440,2450,2440,10190
20230801,113700,7892688690,2440,2445,2445,2440,2089
20230801,113600,7887582875,2445,2445,2445,2440,5981
20230801,113500,7872966195,2445,2445,2445,2445,7367
20230801,113400,7854953880,2445,2440,2450,2440,7277
20230801,113300,7837153495,2440,2445,2445,2440,10838
20230801,113200,7810708225,2445,2445,2445,2445,2791
20230801,113100,7803884230,2445,2440,2445,2440,4280
20230801,113000,7793429640,2440,2440,2440,2440,1942
20230801,112900,7788691160,2440,2440,2440,2435,1257
20230801,112800,7785624590,2440,2450,2450,2435,8933
20230801,112700,7763816025,2450,2440,2455,2440,30340
20230801,112600,7689631620,2440,2440,2440,2440,240
20230801,112500,7689046020,2435,2435,2435,2430,4882
20230801,112400,7677171855,2430,2435,2435,2425,9646
20230801,112300,7653705985,2440,2430,2440,2425,6977
20230801,112200,7636726490,2430,2425,2430,2425,14373
20230801,112100,7601848795,2420,2410,2420,2410,11286
20230801,112000,7574574020,2405,2410,2410,2405,3377
20230801,111900,7566440710,2410,2405,2410,2405,2099
20230801,111800,7561386065,2405,2395,2405,2395,4661
20230801,111700,7550199540,2395,2400,2400,2395,17769
20230801,111600,7507633095,2400,2410,2415,2400,9578
20230801,111500,7484573040,2415,2415,2420,2410,2447
20230801,111400,7478662860,2415,2420,2420,2415,6823
20230801,111300,7462158700,2420,2415,2420,2410,16829
20230801,111200,7421512005,2425,2410,2425,2410,27764
20230801,111100,7354433375,2410,2400,2410,2400,6733
20230801,111000,7338240070,2400,2400,2400,2395,6247
20230801,110900,7323247350,2405,2400,2405,2400,6012
20230801,110800,7308818545,2390,2390,2400,2390,4786
20230801,110700,7297352840,2390,2390,2390,2385,4112
20230801,110600,7287529865,2390,2390,2390,2390,2176
20230801,110500,7282329225,2390,2395,2400,2390,11993
20230801,110400,7253656460,2400,2390,2400,2390,2143
20230801,110300,7248521020,2390,2400,2400,2390,34864
20230801,110200,7165092805,2400,2400,2400,2395,6491
20230801,110100,7149515160,2400,2410,2410,2400,23719
20230801,110000,7092523150,2410,2415,2415,2405,11171
20230801,105900,7065620525,2415,2420,2420,2415,1770
20230801,105800,7061344755,2420,2420,2425,2415,4397
20230801,105700,7050705310,2410,2400,2420,2395,24004
20230801,105600,6992999165,2405,2435,2435,2400,40740
20230801,105500,6894729885,2435,2430,2435,2425,7316
20230801,105400,6876978380,2430,2445,2450,2430,20373
20230801,105300,6827289750,2445,2450,2460,2445,5063
20230801,105200,6814899610,2450,2460,2465,2450,3998
20230801,105100,6805084645,2465,2465,2465,2460,2329
20230801,105000,6799347500,2465,2470,2470,2460,4627
20230801,104900,6787922040,2465,2470,2470,2465,2706
20230801,104800,6781238920,2470,2465,2470,2445,12571
20230801,104700,6750313650,2465,2450,2465,2450,10388
20230801,104600,6724781610,2450,2465,2465,2450,8276
20230801,104500,6704472170,2465,2470,2470,2455,7215
20230801,104400,6686684540,2470,2465,2470,2460,5625
20230801,104300,6672822580,2465,2455,2465,2455,5457
20230801,104200,6659411150,2455,2460,2465,2450,9108
20230801,104100,6637037885,2460,2465,2470,2445,15490
20230801,104000,6599002320,2455,2480,2495,2455,89096
20230801,103900,6378267370,2480,2420,2480,2420,40736
20230801,103800,6278491315,2420,2415,2430,2415,12249
20230801,103700,6248819370,2410,2405,2415,2400,27630
20230801,103600,6182303975,2410,2400,2410,2395,22807
20230801,103500,6127533165,2400,2400,2400,2360,54626
20230801,103400,5997137415,2400,2400,2400,2400,23032
20230801,103300,5941860615,2400,2400,2400,2400,0
20230801,103200,5941860615,2400,2425,2430,2400,186899
20230801,103100,5491934755,2425,2430,2430,2420,19557
20230801,103000,5444502585,2430,2430,2435,2425,7188
20230801,102900,5427035975,2430,2440,2440,2430,12986
20230801,102800,5395468195,2435,2435,2440,2435,4199
20230801,102700,5385242800,2435,2435,2435,2430,4765
20230801,102600,5373640035,2435,2440,2445,2430,3803
20230801,102500,5364366605,2435,2450,2450,2435,22323
20230801,102400,5309942100,2450,2450,2450,2440,1332
20230801,102300,5306678730,2450,2450,2450,2440,3668
20230801,102200,5297724435,2445,2445,2450,2440,5744
20230801,102100,5283705895,2445,2450,2455,2445,3317
20230801,102000,5275588450,2450,2450,2455,2440,6747
20230801,101900,5259043895,2450,2450,2450,2440,3194
20230801,101800,5251218685,2450,2440,2450,2435,4746
20230801,101700,5239612995,2440,2445,2445,2440,3893
20230801,101600,5230105335,2445,2450,2450,2440,3331
20230801,101500,5221962180,2450,2440,2450,2440,4112
20230801,101400,5211913070,2435,2420,2435,2420,9324
20230801,101300,5189315955,2420,2425,2435,2420,5261
20230801,101200,5176559840,2430,2425,2445,2420,16345
20230801,101100,5136949705,2425,2440,2445,2425,14043
20230801,101000,5102846465,2440,2450,2450,2425,2476
20230801,100900,5096815205,2440,2445,2450,2425,25595
20230801,100800,5034537895,2440,2445,2450,2440,18591
20230801,100700,4989104525,2445,2460,2465,2445,19496
20230801,100600,4941337480,2470,2450,2470,2450,10307
20230801,100500,4916057830,2450,2440,2455,2440,5269
20230801,100400,4903150300,2440,2445,2445,2435,1951
20230801,100300,4898383595,2445,2425,2445,2425,4277
20230801,100200,4887985010,2435,2455,2455,2420,44597
20230801,100100,4779407585,2455,2455,2455,2440,1362
20230801,100000,4776074850,2440,2440,2455,2440,11947
20230801,095900,4746920720,2440,2435,2440,2435,3731
20230801,095800,4737823080,2435,2455,2455,2435,9331
20230801,095700,4715019790,2455,2420,2455,2415,31071
20230801,095600,4639740600,2420,2465,2465,2420,56633
20230801,095500,4501589175,2470,2450,2475,2445,39963
20230801,095400,4403498560,2465,2480,2485,2450,61954
20230801,095300,4250714680,2480,2500,2500,2480,27221
20230801,095200,4183080620,2500,2505,2520,2500,15783
20230801,095100,4143482185,2505,2500,2505,2500,25674
20230801,095000,4079249045,2505,2490,2515,2490,15279
20230801,094900,4041074310,2495,2490,2495,2485,5982
20230801,094800,4026194160,2490,2505,2510,2485,42891
20230801,094700,3919113565,2515,2520,2520,2505,21640
20230801,094600,3864716675,2520,2530,2530,2515,27236
20230801,094500,3796060865,2535,2560,2560,2535,25845
20230801,094400,3730273770,2560,2560,2560,2555,599
20230801,094300,3728741020,2560,2560,2560,2555,1411
20230801,094200,3725128870,2560,2560,2560,2555,2348
20230801,094100,3719123495,2565,2565,2565,2545,9714
20230801,094000,3694317685,2570,2565,2570,2550,5367
20230801,093900,3680571685,2565,2555,2565,2550,10023
20230801,093800,3654949805,2550,2540,2550,2540,5692
20230801,093700,3640489835,2540,2540,2550,2535,8629
20230801,093600,3618604295,2535,2555,2555,2535,15581
20230801,093500,3578905550,2555,2555,2560,2550,4065
20230801,093400,3568520345,2555,2550,2555,2545,15573
20230801,093300,3528775860,2550,2550,2560,2545,20191
20230801,093200,3477200910,2550,2535,2560,2535,30307
20230801,093100,3400002600,2535,2530,2535,2520,8315
20230801,093000,3378952045,2530,2495,2540,2495,33526
20230801,092900,3294427270,2495,2500,2515,2495,10464
20230801,092800,3268261350,2500,2490,2500,2475,36463
20230801,092700,3177362495,2490,2470,2535,2470,124843
20230801,092600,2864873500,2460,2545,2550,2400,177763
20230801,092500,2420827385,2545,2555,2560,2545,29969
20230801,092400,2344410380,2550,2570,2570,2540,83314
20230801,092300,2132065605,2570,2575,2585,2570,5665
20230801,092200,2117478145,2585,2585,2585,2580,3376
20230801,092100,2108766390,2580,2580,2580,2565,35355
20230801,092000,2017949960,2570,2590,2590,2570,27941
20230801,091900,1945967965,2585,2595,2595,2580,27433
20230801,091800,1875079345,2595,2610,2615,2595,31923
20230801,091700,1791958295,2610,2580,2625,2580,30314
20230801,091600,1713074495,2595,2565,2600,2560,67048
20230801,091500,1540508460,2575,2575,2590,2535,73309
20230801,091400,1352606350,2590,2725,2750,2550,194191
20230801,091300,838858710,2735,2710,2740,2710,62646
20230801,091200,667982560,2690,2690,2710,2675,12545
20230801,091100,634143520,2685,2665,2725,2660,79452
20230801,091000,420333050,2665,2675,2690,2665,11089
20230801,090900,390695995,2690,2685,2690,2670,11941
20230801,090800,358673845,2685,2675,2685,2675,21945
20230801,090700,299869235,2675,2675,2675,2655,11867
20230801,090600,268218185,2680,2665,2680,2665,4912
20230801,090500,255097845,2655,2655,2670,2655,8767
20230801,090400,231719450,2655,2640,2665,2640,6569
20230801,090300,214342240,2620,2620,2640,2620,4920
20230801,090200,201431995,2620,2645,2655,2620,26292
20230801,090100,132057465,2645,2660,2675,2645,11906
20230801,090000,100314500,2645,2665,2670,2645,37709