stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185900,17092582555,3275,3275,3275,3275,42682
20230801,185800,17092582555,3275,3275,3275,3275,0
20230801,185700,17092582555,3275,3275,3275,3275,0
20230801,185600,17092582555,3275,3275,3275,3275,0
20230801,185500,17092582555,3275,3275,3275,3275,0
20230801,185400,17092582555,3275,3275,3275,3275,0
20230801,185300,17092582555,3275,3275,3275,3275,0
20230801,185200,17092582555,3275,3275,3275,3275,0
20230801,185100,17092582555,3275,3275,3275,3275,0
20230801,185000,17092582555,3275,3275,3275,3275,0
20230801,184900,17092582555,3275,3275,3275,3275,0
20230801,184800,17092582555,3275,3275,3275,3275,0
20230801,184700,17092582555,3275,3275,3275,3275,0
20230801,184600,17092582555,3275,3275,3275,3275,0
20230801,184500,17092582555,3275,3275,3275,3275,0
20230801,184400,17092582555,3275,3275,3275,3275,0
20230801,184300,17092582555,3275,3275,3275,3275,0
20230801,184200,17092582555,3275,3275,3275,3275,0
20230801,184100,17092582555,3275,3275,3275,3275,0
20230801,184000,17092582555,3275,3275,3275,3275,0
20230801,183900,17092582555,3275,3275,3275,3275,0
20230801,183800,17092582555,3275,3275,3275,3275,0
20230801,183700,17092582555,3275,3275,3275,3275,0
20230801,183600,17092582555,3275,3275,3275,3275,0
20230801,183500,17092582555,3275,3275,3275,3275,0
20230801,183400,17092582555,3275,3275,3275,3275,0
20230801,183300,17092582555,3275,3275,3275,3275,0
20230801,183200,17092582555,3275,3275,3275,3275,0
20230801,183100,17092582555,3275,3275,3275,3275,0
20230801,183000,17092582555,3275,3275,3275,3275,0
20230801,182900,17092582555,3275,3275,3275,3275,42682
20230801,182800,17092582555,3275,3275,3275,3275,0
20230801,182700,17092582555,3275,3275,3275,3275,0
20230801,182600,17092582555,3275,3275,3275,3275,0
20230801,182500,17092582555,3275,3275,3275,3275,0
20230801,182400,17092582555,3275,3275,3275,3275,0
20230801,182300,17092582555,3275,3275,3275,3275,0
20230801,182200,17092582555,3275,3275,3275,3275,0
20230801,182100,17092582555,3275,3275,3275,3275,0
20230801,182000,17092582555,3275,3275,3275,3275,0
20230801,181900,17092582555,3275,3275,3275,3275,0
20230801,181800,17092582555,3275,3275,3275,3275,0
20230801,181700,17092582555,3275,3275,3275,3275,0
20230801,181600,17092582555,3275,3275,3275,3275,0
20230801,181500,17092582555,3275,3275,3275,3275,0
20230801,181400,17092582555,3275,3275,3275,3275,0
20230801,181300,17092582555,3275,3275,3275,3275,0
20230801,181200,17092582555,3275,3275,3275,3275,0
20230801,181100,17092582555,3275,3275,3275,3275,0
20230801,181000,17092582555,3275,3275,3275,3275,0
20230801,180900,17092582555,3275,3275,3275,3275,0
20230801,180800,17092582555,3275,3275,3275,3275,0
20230801,180700,17092582555,3275,3275,3275,3275,0
20230801,180600,17092582555,3275,3275,3275,3275,0
20230801,180500,17092582555,3275,3275,3275,3275,0
20230801,180400,17092582555,3275,3275,3275,3275,0
20230801,180300,17092582555,3275,3275,3275,3275,0
20230801,180200,17092582555,3275,3275,3275,3275,0
20230801,180100,17092582555,3275,3275,3275,3275,0
20230801,180000,17092582555,3275,3275,3275,3275,0
20230801,175900,17092582555,3275,3275,3275,3275,42682
20230801,175800,17092582555,3275,3275,3275,3275,0
20230801,175700,17092582555,3275,3275,3275,3275,0
20230801,175600,17092582555,3275,3275,3275,3275,0
20230801,175500,17092582555,3275,3275,3275,3275,0
20230801,175400,17092582555,3275,3275,3275,3275,0
20230801,175300,17092582555,3275,3275,3275,3275,0
20230801,175200,17092582555,3275,3275,3275,3275,0
20230801,175100,17092582555,3275,3275,3275,3275,0
20230801,175000,17092582555,3275,3275,3275,3275,0
20230801,174900,17092582555,3275,3275,3275,3275,0
20230801,174800,17092582555,3275,3275,3275,3275,0
20230801,174700,17092582555,3275,3275,3275,3275,0
20230801,174600,17092582555,3275,3275,3275,3275,0
20230801,174500,17092582555,3275,3275,3275,3275,0
20230801,174400,17092582555,3275,3275,3275,3275,0
20230801,174300,17092582555,3275,3275,3275,3275,0
20230801,174200,17092582555,3275,3275,3275,3275,0
20230801,174100,17092582555,3275,3275,3275,3275,0
20230801,174000,17092582555,3275,3275,3275,3275,0
20230801,173900,17092582555,3275,3275,3275,3275,0
20230801,173800,17092582555,3275,3275,3275,3275,0
20230801,173700,17092582555,3275,3275,3275,3275,0
20230801,173600,17092582555,3275,3275,3275,3275,0
20230801,173500,17092582555,3275,3275,3275,3275,0
20230801,173400,17092582555,3275,3275,3275,3275,0
20230801,173300,17092582555,3275,3275,3275,3275,0
20230801,173200,17092582555,3275,3275,3275,3275,0
20230801,173100,17092582555,3275,3275,3275,3275,0
20230801,173000,17092582555,3275,3275,3275,3275,0
20230801,172900,17092582555,3275,3275,3275,3275,42682
20230801,172800,17092582555,3275,3275,3275,3275,0
20230801,172700,17092582555,3275,3275,3275,3275,0
20230801,172600,17092582555,3275,3275,3275,3275,0
20230801,172500,17092582555,3275,3275,3275,3275,0
20230801,172400,17092582555,3275,3275,3275,3275,0
20230801,172300,17092582555,3275,3275,3275,3275,0
20230801,172200,17092582555,3275,3275,3275,3275,0
20230801,172100,17092582555,3275,3275,3275,3275,0
20230801,172000,17092582555,3275,3275,3275,3275,0
20230801,171900,17092582555,3275,3275,3275,3275,0
20230801,171800,17092582555,3275,3275,3275,3275,0
20230801,171700,17092582555,3275,3275,3275,3275,0
20230801,171600,17092582555,3275,3275,3275,3275,0
20230801,171500,17092582555,3275,3275,3275,3275,0
20230801,171400,17092582555,3275,3275,3275,3275,0
20230801,171300,17092582555,3275,3275,3275,3275,0
20230801,171200,17092582555,3275,3275,3275,3275,0
20230801,171100,17092582555,3275,3275,3275,3275,0
20230801,171000,17092582555,3275,3275,3275,3275,0
20230801,170900,17092582555,3275,3275,3275,3275,0
20230801,170800,17092582555,3275,3275,3275,3275,0
20230801,170700,17092582555,3275,3275,3275,3275,0
20230801,170600,17092582555,3275,3275,3275,3275,0
20230801,170500,17092582555,3275,3275,3275,3275,0
20230801,170400,17092582555,3275,3275,3275,3275,0
20230801,170300,17092582555,3275,3275,3275,3275,0
20230801,170200,17092582555,3275,3275,3275,3275,0
20230801,170100,17092582555,3275,3275,3275,3275,0
20230801,170000,17092582555,3275,3275,3275,3275,0
20230801,165900,17092582555,3275,3275,3275,3275,42682
20230801,165800,17092582555,3275,3275,3275,3275,0
20230801,165700,17092582555,3275,3275,3275,3275,0
20230801,165600,17092582555,3275,3275,3275,3275,0
20230801,165500,17092582555,3275,3275,3275,3275,0
20230801,165400,17092582555,3275,3275,3275,3275,0
20230801,165300,17092582555,3275,3275,3275,3275,0
20230801,165200,17092582555,3275,3275,3275,3275,0
20230801,165100,17092582555,3275,3275,3275,3275,0
20230801,165000,17092582555,3275,3275,3275,3275,0
20230801,164900,17092582555,3275,3275,3275,3275,0
20230801,164800,17092582555,3275,3275,3275,3275,0
20230801,164700,17092582555,3275,3275,3275,3275,0
20230801,164600,17092582555,3275,3275,3275,3275,0
20230801,164500,17092582555,3275,3275,3275,3275,0
20230801,164400,17092582555,3275,3275,3275,3275,0
20230801,164300,17092582555,3275,3275,3275,3275,0
20230801,164200,17092582555,3275,3275,3275,3275,0
20230801,164100,17092582555,3275,3275,3275,3275,0
20230801,164000,17092582555,3275,3275,3275,3275,0
20230801,163900,17092582555,3275,3275,3275,3275,0
20230801,163800,17092582555,3275,3275,3275,3275,0
20230801,163700,17092582555,3275,3275,3275,3275,0
20230801,163600,17092582555,3275,3275,3275,3275,0
20230801,163500,17092582555,3275,3275,3275,3275,0
20230801,163400,17092582555,3275,3275,3275,3275,0
20230801,163300,17092582555,3275,3275,3275,3275,0
20230801,163200,17092582555,3275,3275,3275,3275,0
20230801,163100,17092582555,3275,3275,3275,3275,0
20230801,163000,17092582555,3275,3275,3275,3275,0
20230801,162900,17092582555,3275,3275,3275,3275,42682
20230801,162800,17092582555,3275,3275,3275,3275,0
20230801,162700,17092582555,3275,3275,3275,3275,0
20230801,162600,17092582555,3275,3275,3275,3275,0
20230801,162500,17092582555,3275,3275,3275,3275,0
20230801,162400,17092582555,3275,3275,3275,3275,0
20230801,162300,17092582555,3275,3275,3275,3275,0
20230801,162200,17092582555,3275,3275,3275,3275,0
20230801,162100,17092582555,3275,3275,3275,3275,0
20230801,162000,17092582555,3275,3275,3275,3275,0
20230801,161900,17092582555,3275,3275,3275,3275,0
20230801,161800,17092582555,3275,3275,3275,3275,0
20230801,161700,17092582555,3275,3275,3275,3275,0
20230801,161600,17092582555,3275,3275,3275,3275,0
20230801,161500,17092582555,3275,3275,3275,3275,0
20230801,161400,17092582555,3275,3275,3275,3275,0
20230801,161300,17092582555,3275,3275,3275,3275,0
20230801,161200,17092582555,3275,3275,3275,3275,0
20230801,161100,17092582555,3275,3275,3275,3275,0
20230801,161000,17092582555,3275,3275,3275,3275,0
20230801,160900,17092582555,3275,3275,3275,3275,0
20230801,160800,17092582555,3275,3275,3275,3275,0
20230801,160700,17092582555,3275,3275,3275,3275,0
20230801,160600,17092582555,3275,3275,3275,3275,0
20230801,160500,17092582555,3275,3275,3275,3275,0
20230801,160400,17092582555,3275,3275,3275,3275,0
20230801,160300,17092582555,3275,3275,3275,3275,0
20230801,160200,17092582555,3275,3275,3275,3275,0
20230801,160100,17092582555,3275,3275,3275,3275,0
20230801,160000,17092582555,3275,3275,3275,3275,0
20230801,155900,17092582555,3275,3275,3275,3275,42682
20230801,155800,17092582555,3275,3275,3275,3275,0
20230801,155700,17092582555,3275,3275,3275,3275,0
20230801,155600,17092582555,3275,3275,3275,3275,0
20230801,155500,17092582555,3275,3275,3275,3275,0
20230801,155400,17092582555,3275,3275,3275,3275,0
20230801,155300,17092582555,3275,3275,3275,3275,0
20230801,155200,17092582555,3275,3275,3275,3275,0
20230801,155100,17092582555,3275,3275,3275,3275,0
20230801,155000,17092582555,3275,3275,3275,3275,0
20230801,154900,17092582555,3275,3275,3275,3275,0
20230801,154800,17092582555,3275,3275,3275,3275,0
20230801,154700,17092582555,3275,3275,3275,3275,0
20230801,154600,17092582555,3275,3275,3275,3275,0
20230801,154500,17092582555,3275,3275,3275,3275,0
20230801,154400,17092582555,3275,3275,3275,3275,0
20230801,154300,17092582555,3275,3275,3275,3275,0
20230801,154200,17092582555,3275,3275,3275,3275,0
20230801,154100,17092582555,3275,3275,3275,3275,0
20230801,154000,17092582555,3275,3275,3275,3275,0
20230801,153900,17092582555,3275,3275,3275,3275,0
20230801,153800,17092582555,3275,3275,3275,3275,0
20230801,153700,17092582555,3275,3275,3275,3275,0
20230801,153600,17092582555,3275,3275,3275,3275,0
20230801,153500,17092582555,3275,3275,3275,3275,0
20230801,153400,17092582555,3275,3275,3275,3275,0
20230801,153300,17092582555,3275,3275,3275,3275,0
20230801,153200,17092582555,3275,3275,3275,3275,0
20230801,153100,17092582555,3275,3275,3275,3275,0
20230801,153000,17092582555,3275,3275,3275,3275,42682
20230801,152900,16952799005,3265,3265,3265,3265,0
20230801,152800,16952799005,3265,3265,3265,3265,0
20230801,152700,16952799005,3265,3265,3265,3265,0
20230801,152600,16952799005,3265,3265,3265,3265,0
20230801,152500,16952799005,3265,3265,3265,3265,0
20230801,152400,16952799005,3265,3265,3265,3265,0
20230801,152300,16952799005,3265,3265,3265,3265,0
20230801,152200,16952799005,3265,3265,3265,3265,0
20230801,152100,16952799005,3265,3265,3265,3265,0
20230801,152000,16952799005,3265,3265,3265,3265,0
20230801,151900,16952799005,3265,3270,3270,3265,4850
20230801,151800,16936954825,3270,3270,3275,3265,9689
20230801,151700,16905270975,3270,3275,3275,3270,3369
20230801,151600,16894246630,3270,3275,3275,3270,1390
20230801,151500,16889697000,3275,3275,3275,3270,4148
20230801,151400,16876116030,3270,3275,3275,3265,11176
20230801,151300,16839545970,3275,3275,3280,3270,5297
20230801,151200,16822187665,3280,3295,3295,3280,2647
20230801,151100,16813479025,3300,3260,3300,3255,7036
20230801,151000,16790442930,3255,3285,3285,3255,20198
20230801,150900,16724509470,3285,3280,3285,3280,3596
20230801,150800,16712709135,3280,3275,3280,3275,1318
20230801,150700,16708389640,3275,3275,3280,3265,1540
20230801,150600,16703348780,3270,3265,3270,3260,3012
20230801,150500,16693512900,3260,3270,3270,3260,12489
20230801,150400,16652739835,3270,3280,3285,3265,1902
20230801,150300,16646507550,3280,3295,3295,3280,2499
20230801,150200,16638295840,3295,3270,3295,3265,5498
20230801,150100,16620292650,3265,3265,3270,3260,4875
20230801,150000,16604375800,3270,3280,3280,3270,10230
20230801,145900,16570876095,3285,3290,3295,3285,4411
20230801,145800,16556363155,3295,3295,3295,3295,2386
20230801,145700,16548501285,3295,3290,3295,3290,1189
20230801,145600,16544584885,3300,3300,3300,3280,2717
20230801,145500,16535654825,3285,3305,3310,3285,26787
20230801,145400,16447252035,3310,3320,3320,3310,1425
20230801,145300,16442531425,3320,3320,3320,3310,8978
20230801,145200,16412787445,3320,3315,3320,3315,3372
20230801,145100,16401597190,3320,3320,3320,3305,11238
20230801,145000,16364344025,3315,3315,3320,3310,3042
20230801,144900,16354259990,3315,3315,3320,3305,3601
20230801,144800,16342335355,3315,3315,3315,3310,466
20230801,144700,16340791415,3315,3315,3315,3305,4688
20230801,144600,16325277700,3315,3315,3320,3315,23331
20230801,144500,16247852240,3315,3300,3315,3300,4644
20230801,144400,16232499870,3305,3300,3305,3300,1886
20230801,144300,16226271070,3300,3300,3300,3300,3549
20230801,144200,16214559370,3300,3295,3300,3295,2049
20230801,144100,16207806840,3295,3300,3300,3290,577
20230801,144000,16205905375,3295,3290,3295,3290,4917
20230801,143900,16189717375,3295,3295,3295,3295,1552
20230801,143800,16184603535,3295,3295,3295,3290,5785
20230801,143700,16165546130,3295,3295,3295,3290,4371
20230801,143600,16151143720,3295,3285,3295,3285,170
20230801,143500,16150584965,3285,3290,3290,3285,1765
20230801,143400,16144781870,3290,3290,3290,3285,1750
20230801,143300,16139030145,3290,3280,3290,3280,4043
20230801,143200,16125738280,3280,3285,3285,3280,606
20230801,143100,16123750230,3285,3275,3285,3275,734
20230801,143000,16121343290,3275,3280,3280,3270,2224
20230801,142900,16114056330,3280,3280,3280,3280,2317
20230801,142800,16106456570,3280,3275,3280,3270,989
20230801,142700,16103215765,3280,3280,3280,3270,5344
20230801,142600,16085704035,3285,3275,3285,3275,8911
20230801,142500,16056437330,3270,3270,3275,3270,757
20230801,142400,16053960655,3275,3270,3275,3265,2163
20230801,142300,16046886825,3270,3275,3275,3265,334
20230801,142200,16045794005,3275,3270,3275,3265,356
20230801,142100,16044630060,3270,3270,3270,3270,2316
20230801,142000,16037056740,3270,3270,3275,3265,2605
20230801,141900,16028537580,3270,3275,3275,3270,3176
20230801,141800,16018136325,3275,3275,3275,3270,2902
20230801,141700,16008634100,3275,3275,3275,3275,890
20230801,141600,16005719350,3275,3270,3275,3270,2524
20230801,141500,15997453535,3270,3275,3275,3270,2733
20230801,141400,15988508380,3275,3275,3275,3270,2216
20230801,141300,15981258850,3275,3280,3290,3275,3991
20230801,141200,15968154645,3290,3275,3290,3270,1995
20230801,141100,15961625030,3300,3275,3300,3275,2201
20230801,141000,15954390605,3270,3285,3285,3265,10085
20230801,140900,15921348260,3285,3285,3285,3280,1019
20230801,140800,15918005675,3280,3295,3295,3280,5000
20230801,140700,15901596005,3295,3290,3295,3285,1090
20230801,140600,15898009960,3295,3300,3300,3295,4568
20230801,140500,15882939910,3305,3290,3305,3290,2034
20230801,140400,15876222235,3285,3275,3285,3275,1025
20230801,140300,15872855855,3280,3280,3280,3275,1820
20230801,140200,15866887160,3280,3280,3290,3275,1793
20230801,140100,15861005330,3290,3295,3295,3275,9657
20230801,140000,15829304680,3295,3310,3310,3295,6019
20230801,135900,15809429545,3310,3320,3325,3310,5760
20230801,135800,15790342175,3320,3320,3320,3315,7744
20230801,135700,15764655845,3320,3320,3320,3310,2642
20230801,135600,15755893055,3320,3315,3325,3310,5089
20230801,135500,15738990930,3315,3325,3330,3315,13656
20230801,135400,15693568785,3315,3310,3325,3305,5749
20230801,135300,15674472610,3310,3315,3315,3305,3803
20230801,135200,15661878340,3315,3315,3320,3315,2009
20230801,135100,15655216790,3315,3325,3325,3310,9688
20230801,135000,15623044380,3325,3300,3325,3295,7486
20230801,134900,15598222980,3300,3300,3310,3300,2598
20230801,134800,15589647545,3300,3285,3300,3275,5271
20230801,134700,15572316895,3285,3280,3285,3275,1109
20230801,134600,15568681685,3275,3275,3285,3270,2488
20230801,134500,15560533340,3275,3270,3275,3265,2812
20230801,134400,15551336085,3270,3255,3270,3255,11865
20230801,134300,15512708170,3255,3260,3290,3250,13428
20230801,134200,15468976845,3260,3300,3300,3250,11537
20230801,134100,15431278370,3300,3300,3300,3290,4123
20230801,134000,15417675520,3300,3320,3325,3300,5543
20230801,133900,15399346110,3325,3325,3325,3305,2965
20230801,133800,15389529120,3325,3330,3330,3320,7583
20230801,133700,15364334745,3330,3325,3330,3320,11510
20230801,133600,15326071380,3320,3305,3320,3300,7983
20230801,133500,15299605215,3300,3310,3310,3300,5998
20230801,133400,15279779390,3310,3305,3320,3300,9631
20230801,133300,15247902300,3305,3300,3320,3300,7335
20230801,133200,15223633015,3300,3305,3305,3295,1333
20230801,133100,15219229905,3305,3275,3305,3275,12267
20230801,133000,15178812195,3275,3280,3280,3265,3047
20230801,132900,15168842875,3280,3265,3290,3265,2391
20230801,132800,15161004030,3280,3265,3280,3265,23407
20230801,132700,15084427835,3265,3255,3275,3235,6197
20230801,132600,15064262095,3250,3245,3260,3230,12520
20230801,132500,15023686815,3245,3255,3255,3220,33700
20230801,132400,14914414180,3255,3285,3285,3255,14127
20230801,132300,14868184645,3280,3275,3295,3275,8196
20230801,132200,14841274200,3275,3280,3295,3265,12963
20230801,132100,14798845665,3280,3290,3290,3280,17029
20230801,132000,14742911875,3300,3320,3320,3295,17613
20230801,131900,14684724235,3325,3330,3335,3315,3329
20230801,131800,14673637395,3330,3330,3330,3320,8923
20230801,131700,14644011250,3330,3325,3330,3320,7815
20230801,131600,14618041450,3320,3325,3330,3320,983
20230801,131500,14614771465,3325,3330,3330,3325,8410
20230801,131400,14586799600,3330,3330,3335,3320,8211
20230801,131300,14559475745,3320,3310,3320,3305,7801
20230801,131200,14533625505,3310,3320,3325,3310,3022
20230801,131100,14523594315,3325,3330,3330,3305,5936
20230801,131000,14503881070,3330,3320,3330,3300,10294
20230801,130900,14469763770,3320,3325,3335,3320,3675
20230801,130800,14457538920,3330,3335,3340,3320,4923
20230801,130700,14441141445,3340,3335,3350,3330,11932
20230801,130600,14401271455,3350,3345,3350,3340,16065
20230801,130500,14347535680,3340,3305,3340,3305,51623
20230801,130400,14176268875,3305,3305,3310,3305,2970
20230801,130300,14166449290,3305,3300,3310,3300,9268
20230801,130200,14135817265,3295,3295,3300,3285,11238
20230801,130100,14098759325,3295,3295,3295,3290,1202
20230801,130000,14094803545,3295,3285,3295,3285,8680
20230801,125900,14066236995,3285,3285,3295,3285,1135
20230801,125800,14062504220,3300,3300,3300,3280,1476
20230801,125700,14057637700,3300,3265,3300,3260,5731
20230801,125600,14038884835,3270,3290,3305,3270,8218
20230801,125500,14011942840,3305,3315,3315,3290,13109
20230801,125400,13968659215,3315,3305,3315,3305,8078
20230801,125300,13941908935,3310,3315,3315,3300,4230
20230801,125200,13927912220,3315,3295,3320,3285,15329
20230801,125100,13877220765,3290,3260,3290,3260,13829
20230801,125000,13831838550,3250,3275,3275,3245,21524
20230801,124900,13761653920,3275,3270,3275,3270,1845
20230801,124800,13755620730,3275,3270,3275,3270,1251
20230801,124700,13751527270,3270,3270,3275,3270,1295
20230801,124600,13747292580,3280,3270,3280,3265,413
20230801,124500,13745944115,3265,3275,3280,3260,5162
20230801,124400,13729041830,3275,3275,3280,3260,3369
20230801,124300,13718022470,3270,3255,3270,3255,1667
20230801,124200,13712589800,3255,3275,3280,3255,13391
20230801,124100,13668909875,3275,3275,3275,3275,3598
20230801,124000,13657126425,3280,3285,3285,3280,2311
20230801,123900,13649539185,3280,3280,3290,3280,2997
20230801,123800,13639708015,3280,3280,3290,3280,1873
20230801,123700,13633559980,3285,3275,3290,3270,6571
20230801,123600,13612007910,3275,3285,3285,3275,7842
20230801,123500,13586286390,3285,3290,3295,3285,1008
20230801,123400,13582971615,3290,3295,3295,3290,431
20230801,123300,13581552220,3300,3300,3305,3290,3079
20230801,123200,13571397945,3300,3270,3300,3270,5472
20230801,123100,13553428045,3290,3275,3295,3265,10572
20230801,123000,13518835580,3280,3290,3290,3275,15905
20230801,122900,13466610215,3295,3315,3315,3295,30178
20230801,122800,13366896870,3315,3315,3315,3315,3245
20230801,122700,13356139695,3315,3320,3320,3310,5196
20230801,122600,13338914545,3325,3325,3330,3320,6928
20230801,122500,13315901665,3330,3325,3330,3325,2892
20230801,122400,13306285615,3325,3335,3340,3320,1207
20230801,122300,13302272700,3340,3330,3340,3320,3662
20230801,122200,13290103740,3330,3315,3350,3315,11678
20230801,122100,13251165465,3320,3330,3330,3315,4259
20230801,122000,13237020900,3335,3320,3335,3315,8532
20230801,121900,13208654730,3320,3330,3330,3315,14917
20230801,121800,13159181545,3325,3330,3335,3315,24147
20230801,121700,13078964105,3330,3325,3335,3315,10125
20230801,121600,13045378355,3320,3330,3345,3320,9630
20230801,121500,13013351350,3345,3315,3345,3315,8317
20230801,121400,12985728045,3315,3340,3350,3315,18999
20230801,121300,12922412785,3345,3370,3375,3345,36660
20230801,121200,12799292755,3375,3350,3375,3350,9295
20230801,121100,12768095605,3350,3365,3370,3335,27171
20230801,121000,12677212205,3370,3365,3385,3365,34602
20230801,120900,12560458345,3365,3355,3375,3350,25903
20230801,120800,12473341555,3350,3345,3365,3345,14622
20230801,120700,12424308285,3345,3370,3375,3345,28910
20230801,120600,12327129275,3365,3325,3370,3325,111710
20230801,120500,11953517795,3325,3330,3330,3320,10123
20230801,120400,11919847975,3320,3315,3325,3315,27770
20230801,120300,11827595945,3315,3320,3320,3315,4625
20230801,120200,11812263460,3320,3315,3320,3315,8710
20230801,120100,11783360965,3315,3315,3320,3315,3119
20230801,120000,11773019740,3320,3305,3320,3305,14881
20230801,115900,11723727150,3305,3300,3305,3300,1925
20230801,115800,11717371395,3300,3310,3310,3300,5648
20230801,115700,11698695320,3315,3305,3315,3305,17343
20230801,115600,11641274115,3300,3295,3300,3285,8708
20230801,115500,11612587175,3295,3295,3295,3290,1405
20230801,115400,11607960275,3295,3285,3295,3275,4286
20230801,115300,11593862205,3285,3270,3285,3265,5067
20230801,115200,11577270780,3270,3285,3285,3270,10125
20230801,115100,11544089190,3285,3285,3285,3285,2021
20230801,115000,11537450205,3285,3285,3290,3285,2483
20230801,114900,11529293400,3290,3285,3290,3285,2415
20230801,114800,11521356670,3295,3280,3295,3280,2298
20230801,114700,11513794615,3295,3295,3295,3285,2825
20230801,114600,11504501450,3300,3310,3310,3300,3419
20230801,114500,11493207560,3310,3285,3315,3285,25856
20230801,114400,11407778955,3285,3280,3285,3280,1773
20230801,114300,11401963115,3285,3280,3290,3280,2926
20230801,114200,11392348860,3280,3265,3285,3265,4327
20230801,114100,11378191100,3265,3285,3285,3260,6100
20230801,114000,11358292550,3290,3270,3300,3270,6301
20230801,113900,11337614880,3265,3270,3275,3260,3984
20230801,113800,11324615675,3265,3260,3265,3255,2353
20230801,113700,11316946160,3265,3275,3275,3265,4639
20230801,113600,11301772740,3275,3300,3300,3275,53573
20230801,113500,11125812815,3300,3320,3320,3290,10765
20230801,113400,11090237085,3320,3300,3325,3300,35001
20230801,113300,10974435770,3300,3280,3300,3275,22368
20230801,113200,10900935570,3280,3280,3280,3275,8561
20230801,113100,10872878430,3280,3255,3280,3250,27215
20230801,113000,10783974295,3260,3255,3260,3255,1604
20230801,112900,10778752560,3255,3255,3265,3250,5993
20230801,112800,10759220340,3250,3255,3260,3245,3383
20230801,112700,10748222105,3250,3255,3260,3250,2001
20230801,112600,10741708825,3255,3255,3260,3250,2252
20230801,112500,10734377500,3260,3245,3260,3245,2826
20230801,112400,10725195055,3240,3235,3245,3235,4757
20230801,112300,10709785990,3230,3215,3235,3215,5405
20230801,112200,10692361440,3210,3205,3215,3205,2079
20230801,112100,10685686635,3205,3205,3215,3205,4884
20230801,112000,10670013580,3210,3195,3210,3185,3900
20230801,111900,10657532060,3195,3210,3210,3175,40668
20230801,111800,10527899785,3205,3210,3225,3200,4989
20230801,111700,10511904370,3200,3220,3230,3190,18760
20230801,111600,10451792630,3220,3230,3230,3220,2163
20230801,111500,10444819250,3220,3230,3230,3220,6227
20230801,111400,10424728525,3230,3240,3240,3230,1477
20230801,111300,10419953895,3230,3240,3240,3230,8488
20230801,111200,10392501160,3240,3240,3250,3240,14414
20230801,111100,10345798290,3245,3245,3260,3240,1988
20230801,111000,10339354005,3250,3265,3275,3250,8456
20230801,110900,10311777355,3265,3270,3270,3260,3278
20230801,110800,10301071920,3275,3270,3275,3250,15981
20230801,110700,10248879730,3270,3280,3285,3260,21562
20230801,110600,10178241085,3280,3265,3280,3255,6471
20230801,110500,10157053625,3260,3275,3285,3255,22592
20230801,110400,10083170650,3270,3255,3280,3245,34489
20230801,110300,9970450790,3255,3240,3255,3240,13465
20230801,110200,9926693015,3240,3250,3250,3240,609
20230801,110100,9924719295,3240,3245,3245,3240,2245
20230801,110000,9917438125,3240,3225,3245,3220,14281
20230801,105900,9871295580,3230,3215,3230,3215,6613
20230801,105800,9849957060,3215,3200,3220,3200,2291
20230801,105700,9842592520,3205,3210,3210,3205,3768
20230801,105600,9830513315,3205,3200,3220,3200,3614
20230801,105500,9818911080,3210,3195,3215,3185,10264
20230801,105400,9785999075,3190,3195,3210,3180,23952
20230801,105300,9709541870,3190,3200,3215,3185,15514
20230801,105200,9659958195,3200,3225,3225,3195,40533
20230801,105100,9530147745,3225,3220,3235,3215,8614
20230801,105000,9502368170,3235,3235,3235,3225,5243
20230801,104900,9485458075,3240,3240,3240,3230,2025
20230801,104800,9478914970,3235,3250,3255,3235,19121
20230801,104700,9416955605,3260,3250,3265,3245,4957
20230801,104600,9400809555,3245,3260,3265,3245,10477
20230801,104500,9366719080,3260,3250,3270,3250,10017
20230801,104400,9334084190,3260,3255,3260,3250,6980
20230801,104300,9311388650,3260,3260,3270,3250,3233
20230801,104200,9300846045,3265,3255,3270,3250,16082
20230801,104100,9248375670,3255,3245,3260,3245,12002
20230801,104000,9209325005,3245,3235,3250,3235,3410
20230801,103900,9198276870,3235,3220,3250,3220,15667
20230801,103800,9147565190,3220,3215,3230,3210,15574
20230801,103700,9097412460,3230,3230,3240,3220,3886
20230801,103600,9084857945,3235,3215,3240,3210,19936
20230801,103500,9020532405,3215,3230,3240,3215,9163
20230801,103400,8990945400,3230,3250,3260,3220,20374
20230801,103300,8924996980,3240,3245,3265,3240,14428
20230801,103200,8878050650,3255,3255,3270,3230,43738
20230801,103100,8735899775,3255,3250,3270,3230,25894
20230801,103000,8651527975,3245,3235,3245,3205,62709
20230801,102900,8449041805,3235,3235,3240,3230,9347
20230801,102800,8418807830,3240,3260,3265,3235,7384
20230801,102700,8394799300,3260,3255,3295,3255,32698
20230801,102600,8287591045,3255,3215,3255,3175,32480
20230801,102500,8183032595,3190,3300,3300,3170,114809
20230801,102400,7809787915,3295,3305,3330,3290,27186
20230801,102300,7719687955,3315,3280,3315,3280,49486
20230801,102200,7556578715,3300,3305,3345,3275,125130
20230801,102100,7142854965,3280,3285,3315,3280,251279
20230801,102000,6314057320,3285,3255,3285,3250,84280
20230801,101900,6038275300,3245,3245,3265,3240,52288
20230801,101800,5868190305,3245,3220,3245,3215,17009
20230801,101700,5813247735,3220,3200,3230,3175,66582
20230801,101600,5600379105,3195,3240,3240,3195,58528
20230801,101500,5412047085,3240,3215,3255,3210,67131
20230801,101400,5194812560,3215,3230,3230,3200,58870
20230801,101300,5004990715,3230,3230,3230,3230,0
20230801,101200,5004990715,3230,3210,3230,3205,55540
20230801,101100,4826146590,3210,3210,3210,3200,22970
20230801,101000,4752458505,3205,3200,3210,3195,38695
20230801,100900,4628620325,3200,3195,3200,3195,51650
20230801,100800,4463371445,3200,3185,3200,3185,34426
20230801,100700,4353437945,3190,3165,3190,3160,58431
20230801,100600,4167710465,3165,3160,3165,3150,5106
20230801,100500,4151597975,3160,3160,3160,3150,3511
20230801,100400,4140517365,3160,3170,3170,3145,7179
20230801,100300,4117843160,3170,3125,3170,3120,43073
20230801,100200,3982570420,3125,3125,3130,3125,1525
20230801,100100,3977804100,3125,3120,3130,3115,6227
20230801,100000,3958364910,3120,3130,3145,3115,36864
20230801,095900,3842738120,3135,3145,3150,3135,9099
20230801,095800,3814156500,3140,3135,3150,3130,11024
20230801,095700,3779563895,3135,3155,3175,3135,36914
20230801,095600,3663084785,3155,3130,3165,3130,78812
20230801,095500,3414693230,3125,3120,3145,3110,22587
20230801,095400,3344024175,3120,3130,3130,3120,4410
20230801,095300,3330252160,3130,3125,3135,3095,10252
20230801,095200,3298229095,3130,3100,3130,3100,31366
20230801,095100,3200430570,3095,3090,3105,3070,19951
20230801,095000,3138923460,3090,3095,3100,3080,10587
20230801,094900,3106201505,3095,3080,3105,3080,4452
20230801,094800,3092426835,3075,3125,3125,3065,54420
20230801,094700,2923208235,3120,3120,3125,3110,27478
20230801,094600,2837555190,3120,3130,3135,3120,11586
20230801,094500,2801313985,3130,3105,3130,3105,26966
20230801,094400,2717353650,3100,3090,3110,3085,8128
20230801,094300,2692206690,3090,3080,3090,3080,7028
20230801,094200,2670500985,3080,3085,3085,3065,22367
20230801,094100,2601714295,3090,3105,3130,3090,48823
20230801,094000,2449951085,3110,3090,3130,3090,106519
20230801,093900,2118633715,3090,3075,3095,3070,30161
20230801,093800,2025628575,3075,3060,3075,3050,32514
20230801,093700,1925989290,3055,3035,3055,3035,18949
20230801,093600,1868347160,3035,3065,3065,3035,15446
20230801,093500,1821259720,3060,3055,3065,3055,7803
20230801,093400,1797387510,3055,3040,3060,3040,8664
20230801,093300,1770947255,3040,3055,3055,3035,27473
20230801,093200,1687325155,3055,3045,3065,3045,12419
20230801,093100,1649413205,3050,3070,3085,3040,33250
20230801,093000,1547656430,3080,3050,3095,3050,72267
20230801,092900,1326053575,3045,3025,3050,3025,43329
20230801,092800,1194277490,3030,3020,3030,3020,5410
20230801,092700,1177929915,3020,3020,3020,3015,8501
20230801,092600,1152265130,3020,2995,3020,2995,17739
20230801,092500,1098909210,2995,2995,3005,2995,5980
20230801,092400,1080970525,2995,2995,3000,2995,9051
20230801,092300,1053858230,2995,2990,2995,2980,7168
20230801,092200,1032410330,2980,2965,2990,2965,4159
20230801,092100,1020009075,2960,2970,2980,2960,3996
20230801,092000,1008143770,2980,2970,2980,2955,13477
20230801,091900,968245900,2970,2970,2970,2945,20779
20230801,091800,906904815,2970,2990,2990,2970,49697
20230801,091700,758773820,2985,2995,2995,2980,18296
20230801,091600,704103995,2995,3000,3000,2990,9259
20230801,091500,676342990,3000,3010,3015,2990,61389
20230801,091400,492046240,3010,2975,3010,2975,29946
20230801,091300,402397310,2975,2940,2975,2940,16828
20230801,091200,352633000,2930,2925,2945,2925,14563
20230801,091100,309943345,2925,2925,2935,2925,4307
20230801,091000,297345120,2925,2920,2935,2920,3082
20230801,090900,288331080,2920,2910,2920,2910,5234
20230801,090800,273071145,2905,2900,2915,2900,4078
20230801,090700,261221545,2900,2910,2920,2900,11300
20230801,090600,228426635,2910,2910,2920,2910,5208
20230801,090500,213235265,2910,2900,2910,2900,1349
20230801,090400,209311105,2925,2885,2925,2885,15175
20230801,090300,165177680,2885,2870,2885,2860,8094
20230801,090200,141927900,2860,2860,2880,2855,24661
20230801,090100,71025225,2860,2905,2905,2855,8412
20230801,090000,46770055,2900,2940,2940,2885,16028