stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185400,7908725260,4300,4300,4300,4300,30306
20230804,185300,7908725260,4300,4300,4300,4300,0
20230804,185200,7908725260,4300,4300,4300,4300,0
20230804,185100,7908725260,4300,4300,4300,4300,0
20230804,185000,7908725260,4300,4300,4300,4300,0
20230804,184900,7908725260,4300,4300,4300,4300,0
20230804,184800,7908725260,4300,4300,4300,4300,0
20230804,184700,7908725260,4300,4300,4300,4300,0
20230804,184600,7908725260,4300,4300,4300,4300,0
20230804,184500,7908725260,4300,4300,4300,4300,0
20230804,184400,7908725260,4300,4300,4300,4300,0
20230804,184300,7908725260,4300,4300,4300,4300,0
20230804,184200,7908725260,4300,4300,4300,4300,0
20230804,184100,7908725260,4300,4300,4300,4300,0
20230804,184000,7908725260,4300,4300,4300,4300,0
20230804,183900,7908725260,4300,4300,4300,4300,0
20230804,183800,7908725260,4300,4300,4300,4300,0
20230804,183700,7908725260,4300,4300,4300,4300,0
20230804,183600,7908725260,4300,4300,4300,4300,0
20230804,183500,7908725260,4300,4300,4300,4300,0
20230804,183400,7908725260,4300,4300,4300,4300,0
20230804,183300,7908725260,4300,4300,4300,4300,0
20230804,183200,7908725260,4300,4300,4300,4300,0
20230804,183100,7908725260,4300,4300,4300,4300,0
20230804,183000,7908725260,4300,4300,4300,4300,0
20230804,182900,7908725260,4300,4300,4300,4300,0
20230804,182800,7908725260,4300,4300,4300,4300,0
20230804,182700,7908725260,4300,4300,4300,4300,0
20230804,182600,7908725260,4300,4300,4300,4300,0
20230804,182500,7908725260,4300,4300,4300,4300,0
20230804,182400,7908725260,4300,4300,4300,4300,30306
20230804,182300,7908725260,4300,4300,4300,4300,0
20230804,182200,7908725260,4300,4300,4300,4300,0
20230804,182100,7908725260,4300,4300,4300,4300,0
20230804,182000,7908725260,4300,4300,4300,4300,0
20230804,181900,7908725260,4300,4300,4300,4300,0
20230804,181800,7908725260,4300,4300,4300,4300,0
20230804,181700,7908725260,4300,4300,4300,4300,0
20230804,181600,7908725260,4300,4300,4300,4300,0
20230804,181500,7908725260,4300,4300,4300,4300,0
20230804,181400,7908725260,4300,4300,4300,4300,0
20230804,181300,7908725260,4300,4300,4300,4300,0
20230804,181200,7908725260,4300,4300,4300,4300,0
20230804,181100,7908725260,4300,4300,4300,4300,0
20230804,181000,7908725260,4300,4300,4300,4300,0
20230804,180900,7908725260,4300,4300,4300,4300,0
20230804,180800,7908725260,4300,4300,4300,4300,0
20230804,180700,7908725260,4300,4300,4300,4300,0
20230804,180600,7908725260,4300,4300,4300,4300,0
20230804,180500,7908725260,4300,4300,4300,4300,0
20230804,180400,7908725260,4300,4300,4300,4300,0
20230804,180300,7908725260,4300,4300,4300,4300,0
20230804,180200,7908725260,4300,4300,4300,4300,0
20230804,180100,7908725260,4300,4300,4300,4300,0
20230804,180000,7908725260,4300,4300,4300,4300,0
20230804,175900,7908725260,4300,4300,4300,4300,0
20230804,175800,7908725260,4300,4300,4300,4300,0
20230804,175700,7908725260,4300,4300,4300,4300,0
20230804,175600,7908725260,4300,4300,4300,4300,0
20230804,175500,7908725260,4300,4300,4300,4300,0
20230804,175400,7908725260,4300,4300,4300,4300,30306
20230804,175300,7908725260,4300,4300,4300,4300,0
20230804,175200,7908725260,4300,4300,4300,4300,0
20230804,175100,7908725260,4300,4300,4300,4300,0
20230804,175000,7908725260,4300,4300,4300,4300,0
20230804,174900,7908725260,4300,4300,4300,4300,0
20230804,174800,7908725260,4300,4300,4300,4300,0
20230804,174700,7908725260,4300,4300,4300,4300,0
20230804,174600,7908725260,4300,4300,4300,4300,0
20230804,174500,7908725260,4300,4300,4300,4300,0
20230804,174400,7908725260,4300,4300,4300,4300,0
20230804,174300,7908725260,4300,4300,4300,4300,0
20230804,174200,7908725260,4300,4300,4300,4300,0
20230804,174100,7908725260,4300,4300,4300,4300,0
20230804,174000,7908725260,4300,4300,4300,4300,0
20230804,173900,7908725260,4300,4300,4300,4300,0
20230804,173800,7908725260,4300,4300,4300,4300,0
20230804,173700,7908725260,4300,4300,4300,4300,0
20230804,173600,7908725260,4300,4300,4300,4300,0
20230804,173500,7908725260,4300,4300,4300,4300,0
20230804,173400,7908725260,4300,4300,4300,4300,0
20230804,173300,7908725260,4300,4300,4300,4300,0
20230804,173200,7908725260,4300,4300,4300,4300,0
20230804,173100,7908725260,4300,4300,4300,4300,0
20230804,173000,7908725260,4300,4300,4300,4300,0
20230804,172900,7908725260,4300,4300,4300,4300,0
20230804,172800,7908725260,4300,4300,4300,4300,0
20230804,172700,7908725260,4300,4300,4300,4300,0
20230804,172600,7908725260,4300,4300,4300,4300,0
20230804,172500,7908725260,4300,4300,4300,4300,0
20230804,172400,7908725260,4300,4300,4300,4300,30306
20230804,172300,7908725260,4300,4300,4300,4300,0
20230804,172200,7908725260,4300,4300,4300,4300,0
20230804,172100,7908725260,4300,4300,4300,4300,0
20230804,172000,7908725260,4300,4300,4300,4300,0
20230804,171900,7908725260,4300,4300,4300,4300,0
20230804,171800,7908725260,4300,4300,4300,4300,0
20230804,171700,7908725260,4300,4300,4300,4300,0
20230804,171600,7908725260,4300,4300,4300,4300,0
20230804,171500,7908725260,4300,4300,4300,4300,0
20230804,171400,7908725260,4300,4300,4300,4300,0
20230804,171300,7908725260,4300,4300,4300,4300,0
20230804,171200,7908725260,4300,4300,4300,4300,0
20230804,171100,7908725260,4300,4300,4300,4300,0
20230804,171000,7908725260,4300,4300,4300,4300,0
20230804,170900,7908725260,4300,4300,4300,4300,0
20230804,170800,7908725260,4300,4300,4300,4300,0
20230804,170700,7908725260,4300,4300,4300,4300,0
20230804,170600,7908725260,4300,4300,4300,4300,0
20230804,170500,7908725260,4300,4300,4300,4300,0
20230804,170400,7908725260,4300,4300,4300,4300,0
20230804,170300,7908725260,4300,4300,4300,4300,0
20230804,170200,7908725260,4300,4300,4300,4300,0
20230804,170100,7908725260,4300,4300,4300,4300,0
20230804,170000,7908725260,4300,4300,4300,4300,0
20230804,165900,7908725260,4300,4300,4300,4300,0
20230804,165800,7908725260,4300,4300,4300,4300,0
20230804,165700,7908725260,4300,4300,4300,4300,0
20230804,165600,7908725260,4300,4300,4300,4300,0
20230804,165500,7908725260,4300,4300,4300,4300,0
20230804,165400,7908725260,4300,4300,4300,4300,30306
20230804,165300,7908725260,4300,4300,4300,4300,0
20230804,165200,7908725260,4300,4300,4300,4300,0
20230804,165100,7908725260,4300,4300,4300,4300,0
20230804,165000,7908725260,4300,4300,4300,4300,0
20230804,164900,7908725260,4300,4300,4300,4300,0
20230804,164800,7908725260,4300,4300,4300,4300,0
20230804,164700,7908725260,4300,4300,4300,4300,0
20230804,164600,7908725260,4300,4300,4300,4300,0
20230804,164500,7908725260,4300,4300,4300,4300,0
20230804,164400,7908725260,4300,4300,4300,4300,0
20230804,164300,7908725260,4300,4300,4300,4300,0
20230804,164200,7908725260,4300,4300,4300,4300,0
20230804,164100,7908725260,4300,4300,4300,4300,0
20230804,164000,7908725260,4300,4300,4300,4300,0
20230804,163900,7908725260,4300,4300,4300,4300,0
20230804,163800,7908725260,4300,4300,4300,4300,0
20230804,163700,7908725260,4300,4300,4300,4300,0
20230804,163600,7908725260,4300,4300,4300,4300,0
20230804,163500,7908725260,4300,4300,4300,4300,0
20230804,163400,7908725260,4300,4300,4300,4300,0
20230804,163300,7908725260,4300,4300,4300,4300,0
20230804,163200,7908725260,4300,4300,4300,4300,0
20230804,163100,7908725260,4300,4300,4300,4300,0
20230804,163000,7908725260,4300,4300,4300,4300,0
20230804,162900,7908725260,4300,4300,4300,4300,0
20230804,162800,7908725260,4300,4300,4300,4300,0
20230804,162700,7908725260,4300,4300,4300,4300,0
20230804,162600,7908725260,4300,4300,4300,4300,0
20230804,162500,7908725260,4300,4300,4300,4300,0
20230804,162400,7908725260,4300,4300,4300,4300,30306
20230804,162300,7908725260,4300,4300,4300,4300,0
20230804,162200,7908725260,4300,4300,4300,4300,0
20230804,162100,7908725260,4300,4300,4300,4300,0
20230804,162000,7908725260,4300,4300,4300,4300,0
20230804,161900,7908725260,4300,4300,4300,4300,0
20230804,161800,7908725260,4300,4300,4300,4300,0
20230804,161700,7908725260,4300,4300,4300,4300,0
20230804,161600,7908725260,4300,4300,4300,4300,0
20230804,161500,7908725260,4300,4300,4300,4300,0
20230804,161400,7908725260,4300,4300,4300,4300,0
20230804,161300,7908725260,4300,4300,4300,4300,0
20230804,161200,7908725260,4300,4300,4300,4300,0
20230804,161100,7908725260,4300,4300,4300,4300,0
20230804,161000,7908725260,4300,4300,4300,4300,0
20230804,160900,7908725260,4300,4300,4300,4300,0
20230804,160800,7908725260,4300,4300,4300,4300,0
20230804,160700,7908725260,4300,4300,4300,4300,0
20230804,160600,7908725260,4300,4300,4300,4300,0
20230804,160500,7908725260,4300,4300,4300,4300,0
20230804,160400,7908725260,4300,4300,4300,4300,0
20230804,160300,7908725260,4300,4300,4300,4300,0
20230804,160200,7908725260,4300,4300,4300,4300,0
20230804,160100,7908725260,4300,4300,4300,4300,0
20230804,160000,7908725260,4300,4300,4300,4300,0
20230804,155900,7908725260,4300,4300,4300,4300,0
20230804,155800,7908725260,4300,4300,4300,4300,0
20230804,155700,7908725260,4300,4300,4300,4300,0
20230804,155600,7908725260,4300,4300,4300,4300,0
20230804,155500,7908725260,4300,4300,4300,4300,0
20230804,155400,7908725260,4300,4300,4300,4300,30306
20230804,155300,7908725260,4300,4300,4300,4300,0
20230804,155200,7908725260,4300,4300,4300,4300,0
20230804,155100,7908725260,4300,4300,4300,4300,0
20230804,155000,7908725260,4300,4300,4300,4300,0
20230804,154900,7908725260,4300,4300,4300,4300,0
20230804,154800,7908725260,4300,4300,4300,4300,0
20230804,154700,7908725260,4300,4300,4300,4300,0
20230804,154600,7908725260,4300,4300,4300,4300,0
20230804,154500,7908725260,4300,4300,4300,4300,0
20230804,154400,7908725260,4300,4300,4300,4300,0
20230804,154300,7908725260,4300,4300,4300,4300,0
20230804,154200,7908725260,4300,4300,4300,4300,0
20230804,154100,7908725260,4300,4300,4300,4300,0
20230804,154000,7908725260,4300,4300,4300,4300,0
20230804,153900,7908725260,4300,4300,4300,4300,0
20230804,153800,7908725260,4300,4300,4300,4300,0
20230804,153700,7908725260,4300,4300,4300,4300,0
20230804,153600,7908725260,4300,4300,4300,4300,0
20230804,153500,7908725260,4300,4300,4300,4300,0
20230804,153400,7908725260,4300,4300,4300,4300,0
20230804,153300,7908725260,4300,4300,4300,4300,0
20230804,153200,7908725260,4300,4300,4300,4300,0
20230804,153100,7908725260,4300,4300,4300,4300,0
20230804,153000,7908725260,4300,4300,4300,4300,30306
20230804,152900,7778409460,4310,4310,4310,4310,0
20230804,152800,7778409460,4310,4310,4310,4310,0
20230804,152700,7778409460,4310,4310,4310,4310,0
20230804,152600,7778409460,4310,4310,4310,4310,0
20230804,152500,7778409460,4310,4310,4310,4310,0
20230804,152400,7778409460,4310,4310,4310,4310,0
20230804,152300,7778409460,4310,4310,4310,4310,0
20230804,152200,7778409460,4310,4310,4310,4310,0
20230804,152100,7778409460,4310,4310,4310,4310,0
20230804,152000,7778409460,4310,4310,4310,4310,0
20230804,151900,7778409460,4310,4290,4310,4290,2772
20230804,151800,7766509225,4300,4300,4310,4300,341
20230804,151700,7765040095,4310,4310,4315,4300,1568
20230804,151600,7758292010,4315,4310,4315,4310,4
20230804,151500,7758274765,4315,4300,4315,4300,2264
20230804,151400,7748529720,4300,4300,4305,4300,2774
20230804,151300,7736601515,4300,4290,4300,4285,4852
20230804,151200,7715784735,4290,4280,4300,4280,1813
20230804,151100,7707998225,4295,4295,4295,4280,12407
20230804,151000,7654853085,4295,4310,4310,4295,889
20230804,150900,7651030610,4310,4305,4310,4295,5591
20230804,150800,7626991245,4305,4310,4310,4300,2444
20230804,150700,7616471430,4310,4315,4315,4300,1235
20230804,150600,7611148975,4305,4315,4320,4305,3176
20230804,150500,7597450195,4315,4320,4320,4315,508
20230804,150400,7595257805,4320,4315,4325,4315,6121
20230804,150300,7568820210,4315,4310,4315,4310,449
20230804,150200,7566885010,4310,4305,4310,4300,535
20230804,150100,7564584445,4310,4315,4315,4300,902
20230804,150000,7560704780,4305,4305,4320,4305,47
20230804,145900,7560502395,4320,4320,4320,4305,408
20230804,145800,7558745355,4310,4320,4320,4310,401
20230804,145700,7557017015,4320,4310,4320,4310,725
20230804,145600,7553891985,4325,4310,4325,4310,268
20230804,145500,7552736890,4330,4330,4330,4330,100
20230804,145400,7552303890,4330,4330,4330,4310,1063
20230804,145300,7547710725,4330,4335,4335,4315,5970
20230804,145200,7521899065,4325,4320,4335,4320,1954
20230804,145100,7513443105,4320,4325,4325,4315,1712
20230804,145000,7506050020,4335,4340,4340,4320,2244
20230804,144900,7496340015,4340,4335,4340,4335,494
20230804,144800,7494198465,4330,4335,4335,4330,2486
20230804,144700,7483433450,4340,4335,4340,4335,289
20230804,144600,7482180545,4340,4330,4340,4330,1331
20230804,144500,7476409085,4330,4325,4330,4315,1180
20230804,144400,7471311260,4320,4315,4325,4315,108
20230804,144300,7470844695,4315,4315,4315,4310,274
20230804,144200,7469662645,4310,4320,4320,4310,93
20230804,144100,7469261690,4305,4310,4310,4305,122
20230804,144000,7468735945,4320,4320,4320,4320,3
20230804,143900,7468722985,4320,4305,4320,4300,222
20230804,143800,7467765590,4305,4320,4320,4305,276
20230804,143700,7466576365,4315,4330,4330,4315,1147
20230804,143600,7461625480,4315,4330,4330,4315,814
20230804,143500,7458107380,4325,4320,4325,4320,322
20230804,143400,7456715230,4320,4320,4320,4320,288
20230804,143300,7455471070,4320,4320,4320,4320,484
20230804,143200,7453380190,4320,4320,4320,4310,450
20230804,143100,7451439490,4320,4320,4325,4320,26
20230804,143000,7451327145,4320,4300,4320,4295,605
20230804,142900,7448725730,4300,4320,4320,4300,428
20230804,142800,7446880510,4300,4305,4305,4300,50
20230804,142700,7446665420,4300,4300,4300,4300,0
20230804,142600,7446665420,4300,4300,4305,4300,216
20230804,142500,7445736585,4300,4310,4315,4300,1098
20230804,142400,7441009225,4310,4310,4310,4295,4208
20230804,142300,7422895160,4280,4305,4305,4280,7659
20230804,142200,7390011060,4305,4315,4315,4305,367
20230804,142100,7388429040,4315,4330,4330,4315,314
20230804,142000,7387074055,4325,4310,4345,4310,3981
20230804,141900,7369861495,4300,4300,4300,4300,331
20230804,141800,7368438195,4295,4300,4300,4295,300
20230804,141700,7367148605,4305,4315,4315,4305,697
20230804,141600,7364144980,4315,4320,4320,4315,77
20230804,141500,7363812375,4320,4325,4325,4320,4
20230804,141400,7363795090,4325,4320,4325,4300,1087
20230804,141300,7359111445,4320,4335,4335,4320,88
20230804,141200,7358730795,4335,4315,4340,4315,826
20230804,141100,7355151155,4315,4340,4340,4315,756
20230804,141000,7351888385,4340,4340,4340,4340,210
20230804,140900,7350976985,4340,4300,4340,4300,16819
20230804,140800,7278638405,4300,4325,4340,4290,19730
20230804,140700,7193853150,4325,4325,4325,4320,2361
20230804,140600,7183646825,4330,4345,4345,4330,990
20230804,140500,7179358850,4345,4345,4345,4345,209
20230804,140400,7178450745,4345,4345,4345,4330,105
20230804,140300,7177995480,4345,4345,4345,4330,72
20230804,140200,7177683625,4345,4350,4350,4330,3037
20230804,140100,7164497790,4350,4350,4350,4330,1508
20230804,140000,7157958720,4350,4350,4350,4345,1225
20230804,135900,7152630100,4350,4345,4350,4340,2139
20230804,135800,7143346135,4340,4345,4345,4340,472
20230804,135700,7141296810,4345,4345,4345,4345,505
20230804,135600,7139102585,4345,4345,4345,4335,1278
20230804,135500,7133555370,4345,4345,4345,4340,480
20230804,135400,7131470020,4345,4350,4350,4345,155
20230804,135300,7130795800,4350,4345,4350,4345,296
20230804,135200,7129509550,4345,4350,4350,4345,39
20230804,135100,7129340090,4345,4355,4355,4345,363
20230804,135000,7127760320,4355,4355,4355,4355,50
20230804,134900,7127542570,4350,4360,4370,4350,717
20230804,134800,7124418635,4360,4360,4360,4350,1251
20230804,134700,7118967275,4360,4345,4360,4345,3779
20230804,134600,7102529230,4345,4340,4345,4340,869
20230804,134500,7098757305,4340,4340,4340,4340,0
20230804,134400,7098757305,4340,4345,4345,4340,1353
20230804,134300,7092884555,4345,4350,4350,4345,229
20230804,134200,7091888820,4350,4360,4360,4350,1465
20230804,134100,7085513830,4360,4360,4360,4360,147
20230804,134000,7084872910,4360,4360,4360,4360,233
20230804,133900,7083857030,4360,4360,4360,4360,351
20230804,133800,7082326670,4360,4365,4365,4360,185
20230804,133700,7081519335,4365,4360,4365,4360,659
20230804,133600,7078646045,4360,4355,4360,4355,866
20230804,133500,7074873295,4355,4340,4355,4330,4165
20230804,133400,7056784305,4340,4335,4340,4330,1321
20230804,133300,7051060560,4335,4335,4335,4335,148
20230804,133200,7050418980,4335,4335,4340,4335,833
20230804,133100,7046805050,4335,4310,4335,4305,4227
20230804,133000,7028523665,4305,4335,4335,4305,18015
20230804,132900,6950786475,4340,4340,4340,4340,119
20230804,132800,6950270015,4340,4345,4345,4340,181
20230804,132700,6949483575,4345,4345,4345,4330,2532
20230804,132600,6938517990,4345,4350,4350,4340,209
20230804,132500,6937610915,4350,4350,4350,4340,328
20230804,132400,6936186115,4350,4340,4350,4340,1012
20230804,132300,6931794015,4350,4355,4355,4350,113
20230804,132200,6931302455,4355,4350,4355,4340,570
20230804,132100,6928822860,4350,4350,4350,4345,17
20230804,132000,6928748980,4345,4360,4360,4345,241
20230804,131900,6927701820,4360,4350,4360,4330,2440
20230804,131800,6917117845,4350,4365,4365,4350,412
20230804,131700,6915323570,4365,4360,4365,4355,524
20230804,131600,6913040150,4360,4360,4360,4360,98
20230804,131500,6912612870,4355,4360,4360,4355,1022
20230804,131400,6908157570,4360,4355,4360,4355,302
20230804,131300,6906841110,4360,4355,4365,4355,1024
20230804,131200,6902378980,4355,4345,4355,4345,1208
20230804,131100,6897124360,4345,4355,4355,4345,672
20230804,131000,6894201160,4355,4345,4355,4345,1473
20230804,130900,6887796875,4345,4350,4350,4345,1054
20230804,130800,6883216170,4350,4360,4360,4350,2704
20230804,130700,6871440515,4360,4350,4360,4350,1185
20230804,130600,6866277520,4365,4365,4370,4350,2338
20230804,130500,6856070720,4365,4365,4365,4365,580
20230804,130400,6853539020,4370,4375,4375,4360,1217
20230804,130300,6848226100,4375,4370,4375,4360,1284
20230804,130200,6842614205,4360,4365,4375,4360,4939
20230804,130100,6821038600,4365,4355,4370,4350,3941
20230804,130000,6803839505,4350,4350,4350,4345,513
20230804,125900,6801607960,4350,4350,4355,4350,135
20230804,125800,6801020445,4350,4355,4355,4350,1184
20230804,125700,6795866090,4350,4340,4350,4340,3120
20230804,125600,6782305600,4340,4345,4345,4340,1029
20230804,125500,6777839715,4345,4345,4345,4345,201
20230804,125400,6776966370,4345,4350,4350,4335,519
20230804,125300,6774714180,4350,4345,4350,4345,1650
20230804,125200,6767540490,4345,4345,4345,4335,180
20230804,125100,6766760145,4345,4330,4345,4330,551
20230804,125000,6764372155,4345,4345,4350,4345,214
20230804,124900,6763442320,4350,4350,4350,4350,2
20230804,124800,6763433620,4350,4340,4350,4340,2466
20230804,124700,6752728635,4340,4340,4340,4330,514
20230804,124600,6750500005,4340,4340,4340,4325,690
20230804,124500,6747510470,4335,4335,4335,4305,4381
20230804,124400,6728553710,4335,4335,4335,4330,7
20230804,124300,6728523380,4335,4330,4335,4330,1173
20230804,124200,6723444280,4330,4335,4335,4330,3757
20230804,124100,6707160515,4335,4335,4335,4335,265
20230804,124000,6706011740,4340,4335,4340,4335,418
20230804,123900,6704199510,4335,4350,4350,4335,362
20230804,123800,6702630180,4350,4350,4350,4335,434
20230804,123700,6700747245,4350,4350,4350,4350,32
20230804,123600,6700608045,4350,4330,4350,4330,191
20230804,123500,6699780200,4330,4350,4355,4330,900
20230804,123400,6695876295,4350,4335,4355,4335,3020
20230804,123300,6682741490,4330,4350,4350,4330,907
20230804,123200,6678813110,4350,4330,4350,4330,3607
20230804,123100,6663139350,4335,4320,4335,4320,2860
20230804,123000,6650756970,4320,4310,4320,4305,176
20230804,122900,6649998480,4320,4305,4320,4305,51
20230804,122800,6649778835,4330,4300,4330,4300,194
20230804,122700,6648938845,4300,4305,4305,4295,4527
20230804,122600,6629472295,4305,4300,4330,4300,2181
20230804,122500,6620093960,4310,4310,4310,4310,914
20230804,122400,6616154620,4310,4310,4315,4310,397
20230804,122300,6614443525,4310,4310,4310,4310,0
20230804,122200,6614443525,4310,4335,4335,4310,865
20230804,122100,6610694350,4325,4310,4325,4310,681
20230804,122000,6607749400,4300,4310,4330,4300,2303
20230804,121900,6597824185,4310,4310,4310,4310,349
20230804,121800,6596319995,4305,4330,4330,4305,101
20230804,121700,6595885165,4330,4305,4330,4305,40
20230804,121600,6595712940,4305,4310,4310,4305,200
20230804,121500,6594851665,4305,4320,4320,4305,831
20230804,121400,6591267700,4325,4315,4325,4315,99
20230804,121300,6590840225,4330,4335,4335,4330,335
20230804,121200,6589389545,4335,4320,4340,4320,332
20230804,121100,6587954550,4320,4325,4325,4315,376
20230804,121000,6586330135,4325,4330,4335,4315,189
20230804,120900,6585513010,4340,4305,4340,4305,3535
20230804,120800,6570225135,4305,4320,4320,4305,3429
20230804,120700,6555434835,4320,4325,4325,4320,11
20230804,120600,6555387285,4325,4335,4335,4310,1795
20230804,120500,6547624010,4340,4340,4340,4340,2
20230804,120400,6547615330,4330,4315,4330,4315,23
20230804,120300,6547515805,4315,4325,4325,4305,421
20230804,120200,6545702110,4325,4325,4335,4325,1647
20230804,120100,6538576165,4305,4305,4305,4305,11
20230804,120000,6538528810,4325,4310,4325,4300,733
20230804,115900,6535363235,4310,4305,4310,4300,88
20230804,115800,6534984795,4305,4305,4305,4305,1366
20230804,115700,6529104165,4305,4290,4305,4290,832
20230804,115600,6525533085,4290,4305,4305,4290,565
20230804,115500,6523104440,4305,4310,4310,4305,301
20230804,115400,6521808630,4310,4300,4315,4290,636
20230804,115300,6519076935,4290,4315,4315,4290,42
20230804,115200,6518896605,4325,4325,4325,4280,6056
20230804,115100,6492928265,4330,4325,4330,4295,2157
20230804,115000,6483646335,4325,4335,4335,4320,19
20230804,114900,6483564220,4340,4350,4350,4305,1013
20230804,114800,6479179985,4350,4350,4355,4350,375
20230804,114700,6477548725,4350,4350,4355,4345,1249
20230804,114600,6472117710,4355,4350,4355,4345,2034
20230804,114500,6463269865,4350,4340,4350,4340,3367
20230804,114400,6448643815,4310,4330,4340,4310,335
20230804,114300,6447193235,4340,4340,4340,4340,1522
20230804,114200,6440587755,4340,4330,4340,4330,1960
20230804,114100,6432086170,4335,4345,4345,4310,2139
20230804,114000,6422847095,4345,4345,4345,4345,0
20230804,113900,6422847095,4345,4345,4345,4345,26
20230804,113800,6422734125,4320,4330,4345,4310,1597
20230804,113700,6415817400,4310,4330,4335,4305,12
20230804,113600,6415765640,4330,4325,4330,4325,1614
20230804,113500,6408777070,4295,4310,4330,4295,11357
20230804,113400,6359911250,4295,4295,4300,4290,3412
20230804,113300,6345244650,4295,4300,4300,4295,1331
20230804,113200,6339521605,4300,4305,4305,4290,6505
20230804,113100,6311571435,4310,4315,4315,4310,1301
20230804,113000,6305964105,4315,4310,4315,4310,374
20230804,112900,6304352135,4315,4320,4320,4315,88
20230804,112800,6303972390,4315,4310,4315,4310,100
20230804,112700,6303540900,4310,4315,4315,4310,1989
20230804,112600,6294967840,4310,4315,4315,4310,2396
20230804,112500,6284634450,4310,4315,4330,4310,6090
20230804,112400,6258362265,4315,4315,4330,4315,740
20230804,112300,6255166890,4315,4330,4330,4315,1311
20230804,112200,6249504430,4330,4330,4330,4330,235
20230804,112100,6248486880,4335,4335,4335,4335,1488
20230804,112000,6242036400,4335,4335,4345,4335,54
20230804,111900,6241802240,4350,4350,4350,4350,1
20230804,111800,6241797890,4350,4350,4350,4325,1145
20230804,111700,6236838565,4325,4330,4350,4320,3750
20230804,111600,6220592905,4340,4325,4340,4315,281
20230804,111500,6219378805,4340,4330,4345,4330,312
20230804,111400,6218024885,4315,4335,4340,4315,1239
20230804,111300,6212660865,4330,4325,4330,4315,3514
20230804,111200,6197470350,4325,4335,4340,4325,901
20230804,111100,6193566815,4340,4335,4340,4330,1138
20230804,111000,6188637430,4335,4330,4340,4330,227
20230804,110900,6187653840,4330,4335,4340,4330,562
20230804,110800,6185218590,4335,4335,4340,4335,188
20230804,110700,6184402740,4345,4330,4345,4330,3778
20230804,110600,6168039110,4330,4345,4345,4320,3959
20230804,110500,6150920905,4345,4345,4345,4325,1789
20230804,110400,6143164080,4340,4335,4345,4330,1755
20230804,110300,6135555785,4340,4330,4340,4330,1039
20230804,110200,6131053225,4340,4330,4340,4330,437
20230804,110100,6129158645,4340,4335,4345,4335,288
20230804,110000,6127910130,4335,4330,4335,4320,2256
20230804,105900,6118151560,4345,4330,4345,4325,796
20230804,105800,6114706225,4335,4355,4355,4330,1316
20230804,105700,6108991590,4355,4360,4360,4355,64
20230804,105600,6108712810,4365,4365,4365,4360,548
20230804,105500,6106322170,4370,4365,4375,4360,9358
20230804,105400,6065441955,4365,4360,4365,4355,3909
20230804,105300,6048395550,4360,4355,4360,4350,2886
20230804,105200,6035826680,4355,4350,4355,4345,908
20230804,105100,6031875730,4355,4350,4360,4350,3159
20230804,105000,6018116040,4355,4345,4355,4345,147
20230804,104900,6017477155,4345,4350,4355,4345,2720
20230804,104800,6005638125,4355,4335,4360,4335,7423
20230804,104700,5973337890,4330,4335,4335,4330,206
20230804,104600,5972445840,4350,4350,4350,4350,57
20230804,104500,5972197890,4350,4350,4350,4330,1602
20230804,104400,5965257490,4350,4345,4350,4330,1197
20230804,104300,5960056250,4350,4350,4355,4350,1743
20230804,104200,5952474190,4350,4340,4350,4340,827
20230804,104100,5948883740,4355,4340,4355,4330,1242
20230804,104000,5943476895,4355,4345,4355,4340,1898
20230804,103900,5935231070,4340,4350,4355,4340,863
20230804,103800,5931478510,4345,4345,4350,4340,1128
20230804,103700,5926578225,4345,4360,4360,4345,167
20230804,103600,5925852175,4360,4355,4360,4345,3757
20230804,103500,5909500730,4365,4370,4370,4350,4099
20230804,103400,5891633330,4370,4365,4370,4350,3988
20230804,103300,5874219695,4360,4330,4385,4330,41191
20230804,103200,5694750100,4330,4315,4330,4310,2683
20230804,103100,5683154290,4315,4315,4315,4295,2528
20230804,103000,5672292290,4310,4325,4325,4300,64
20230804,102900,5672016345,4325,4295,4325,4290,5561
20230804,102800,5648103135,4295,4310,4310,4290,1280
20230804,102700,5642600190,4305,4310,4310,4305,794
20230804,102600,5639179290,4310,4315,4315,4310,366
20230804,102500,5637600050,4325,4325,4325,4320,2201
20230804,102400,5628081285,4325,4330,4330,4300,1051
20230804,102300,5623539315,4340,4310,4340,4300,10845
20230804,102200,5576780930,4315,4310,4315,4290,1510
20230804,102100,5570270295,4315,4305,4315,4285,3269
20230804,102000,5556213165,4305,4300,4310,4285,6885
20230804,101900,5526678900,4305,4305,4305,4300,1005
20230804,101800,5522353840,4330,4330,4335,4305,2656
20230804,101700,5510882415,4330,4330,4335,4330,1120
20230804,101600,5506028285,4335,4335,4335,4335,4981
20230804,101500,5484435650,4330,4340,4340,4310,2996
20230804,101400,5471462975,4340,4295,4340,4295,10459
20230804,101300,5426200290,4315,4295,4330,4295,5859
20230804,101200,5400897375,4325,4310,4325,4290,3538
20230804,101100,5385686300,4310,4295,4315,4270,4235
20230804,101000,5367482870,4265,4275,4325,4265,16216
20230804,100900,5297989975,4275,4305,4310,4275,4227
20230804,100800,5279807735,4305,4265,4305,4255,15779
20230804,100700,5212414995,4265,4295,4295,4265,11191
20230804,100600,5164515135,4295,4310,4315,4295,2030
20230804,100500,5155781940,4320,4300,4320,4300,294
20230804,100400,5154512400,4320,4295,4330,4290,1715
20230804,100300,5147124750,4295,4300,4300,4290,6709
20230804,100200,5118337465,4295,4310,4310,4290,6419
20230804,100100,5090768155,4310,4340,4345,4305,8212
20230804,100000,5055343830,4340,4305,4340,4285,7172
20230804,095900,5024364125,4305,4295,4310,4280,6165
20230804,095800,4997873225,4295,4320,4340,4295,11225
20230804,095700,4949526270,4320,4350,4350,4315,2032
20230804,095600,4940728605,4350,4350,4355,4305,12654
20230804,095500,4886118945,4350,4330,4350,4310,8187
20230804,095400,4850695245,4330,4340,4340,4305,16817
20230804,095300,4778144130,4355,4355,4370,4315,22918
20230804,095200,4678770280,4355,4395,4395,4350,15250
20230804,095100,4612086075,4395,4410,4420,4390,4023
20230804,095000,4594367565,4425,4420,4440,4405,12872
20230804,094900,4537417595,4420,4370,4435,4355,21883
20230804,094800,4441687255,4370,4400,4400,4370,7828
20230804,094700,4407435935,4400,4395,4440,4380,11085
20230804,094600,4358580405,4380,4365,4400,4355,17141
20230804,094500,4283606855,4370,4400,4410,4370,20767
20230804,094400,4192558240,4405,4430,4460,4405,15449
20230804,094300,4124273575,4455,4480,4495,4425,24442
20230804,094200,4015180695,4490,4485,4500,4440,81518
20230804,094100,3649410155,4485,4410,4485,4405,47683
20230804,094000,3437503945,4410,4415,4420,4400,10503
20230804,093900,3391182995,4420,4390,4420,4380,14281
20230804,093800,3328357450,4380,4400,4410,4375,34261
20230804,093700,3177926580,4395,4445,4460,4390,51461
20230804,093600,2950390575,4445,4445,4460,4425,83280
20230804,093500,2580018930,4450,4450,4450,4450,0
20230804,093400,2580018930,4450,4450,4450,4450,0
20230804,093300,2580018930,4450,4435,4450,4425,58100
20230804,093200,2321940305,4435,4365,4440,4355,60948
20230804,093100,2053507375,4370,4385,4400,4365,23531
20230804,093000,1950383790,4385,4360,4390,4345,19028
20230804,092900,1867234775,4360,4385,4390,4340,29894
20230804,092800,1736514885,4385,4390,4390,4380,18250
20230804,092700,1656462115,4390,4370,4390,4360,65792
20230804,092600,1368411865,4370,4310,4380,4300,50748
20230804,092500,1148326490,4315,4310,4320,4310,6604
20230804,092400,1119841695,4310,4310,4320,4310,7036
20230804,092300,1089478015,4310,4280,4315,4280,31966
20230804,092200,951985125,4250,4260,4280,4250,2694
20230804,092100,940480285,4260,4240,4275,4240,3274
20230804,092000,926554715,4240,4295,4295,4240,8682
20230804,091900,889396320,4295,4295,4295,4255,17209
20230804,091800,815862915,4295,4270,4295,4260,15343
20230804,091700,750301780,4280,4260,4310,4250,44116
20230804,091600,561311475,4260,4225,4275,4225,20338
20230804,091500,474716540,4225,4195,4225,4170,11964
20230804,091400,424395295,4170,4215,4235,4165,16333
20230804,091300,355537945,4215,4160,4215,4135,16906
20230804,091200,284659200,4170,4190,4190,4170,13355
20230804,091100,228750270,4190,4150,4190,4145,11718
20230804,091000,179786390,4155,4120,4165,4110,14057
20230804,090900,121608250,4125,4120,4125,4110,4347
20230804,090800,103729515,4120,4110,4120,4110,6646
20230804,090700,76370495,4110,4100,4110,4085,10708
20230804,090600,32484610,4090,4090,4100,4090,576
20230804,090500,30126985,4090,4070,4090,4065,4542
20230804,090400,11592270,4060,4060,4070,4060,1033
20230804,090300,7398070,4060,4060,4060,4035,1075
20230804,090200,3040945,4050,4090,4090,4050,495
20230804,090100,1034120,4090,4090,4090,4090,158
20230804,090000,387900,4050,4050,4055,4050,59