stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,200900,48755885160,9840,9840,9840,9840,68041
20230803,200800,48755885160,9840,9840,9840,9840,0
20230803,200700,48755885160,9840,9840,9840,9840,0
20230803,200600,48755885160,9840,9840,9840,9840,0
20230803,200500,48755885160,9840,9840,9840,9840,0
20230803,200400,48755885160,9840,9840,9840,9840,0
20230803,200300,48755885160,9840,9840,9840,9840,0
20230803,200200,48755885160,9840,9840,9840,9840,0
20230803,200100,48755885160,9840,9840,9840,9840,0
20230803,200000,48755885160,9840,9840,9840,9840,0
20230803,195900,48755885160,9840,9840,9840,9840,0
20230803,195800,48755885160,9840,9840,9840,9840,0
20230803,195700,48755885160,9840,9840,9840,9840,0
20230803,195600,48755885160,9840,9840,9840,9840,0
20230803,195500,48755885160,9840,9840,9840,9840,0
20230803,195400,48755885160,9840,9840,9840,9840,0
20230803,195300,48755885160,9840,9840,9840,9840,0
20230803,195200,48755885160,9840,9840,9840,9840,0
20230803,195100,48755885160,9840,9840,9840,9840,0
20230803,195000,48755885160,9840,9840,9840,9840,0
20230803,194900,48755885160,9840,9840,9840,9840,0
20230803,194800,48755885160,9840,9840,9840,9840,0
20230803,194700,48755885160,9840,9840,9840,9840,0
20230803,194600,48755885160,9840,9840,9840,9840,0
20230803,194500,48755885160,9840,9840,9840,9840,0
20230803,194400,48755885160,9840,9840,9840,9840,0
20230803,194300,48755885160,9840,9840,9840,9840,0
20230803,194200,48755885160,9840,9840,9840,9840,0
20230803,194100,48755885160,9840,9840,9840,9840,0
20230803,194000,48755885160,9840,9840,9840,9840,0
20230803,193900,48755885160,9840,9840,9840,9840,68041
20230803,193800,48755885160,9840,9840,9840,9840,0
20230803,193700,48755885160,9840,9840,9840,9840,0
20230803,193600,48755885160,9840,9840,9840,9840,0
20230803,193500,48755885160,9840,9840,9840,9840,0
20230803,193400,48755885160,9840,9840,9840,9840,0
20230803,193300,48755885160,9840,9840,9840,9840,0
20230803,193200,48755885160,9840,9840,9840,9840,0
20230803,193100,48755885160,9840,9840,9840,9840,0
20230803,193000,48755885160,9840,9840,9840,9840,0
20230803,192900,48755885160,9840,9840,9840,9840,0
20230803,192800,48755885160,9840,9840,9840,9840,0
20230803,192700,48755885160,9840,9840,9840,9840,0
20230803,192600,48755885160,9840,9840,9840,9840,0
20230803,192500,48755885160,9840,9840,9840,9840,0
20230803,192400,48755885160,9840,9840,9840,9840,0
20230803,192300,48755885160,9840,9840,9840,9840,0
20230803,192200,48755885160,9840,9840,9840,9840,0
20230803,192100,48755885160,9840,9840,9840,9840,0
20230803,192000,48755885160,9840,9840,9840,9840,0
20230803,191900,48755885160,9840,9840,9840,9840,0
20230803,191800,48755885160,9840,9840,9840,9840,0
20230803,191700,48755885160,9840,9840,9840,9840,0
20230803,191600,48755885160,9840,9840,9840,9840,0
20230803,191500,48755885160,9840,9840,9840,9840,0
20230803,191400,48755885160,9840,9840,9840,9840,0
20230803,191300,48755885160,9840,9840,9840,9840,0
20230803,191200,48755885160,9840,9840,9840,9840,0
20230803,191100,48755885160,9840,9840,9840,9840,0
20230803,191000,48755885160,9840,9840,9840,9840,0
20230803,190900,48755885160,9840,9840,9840,9840,68041
20230803,190800,48755885160,9840,9840,9840,9840,0
20230803,190700,48755885160,9840,9840,9840,9840,0
20230803,190600,48755885160,9840,9840,9840,9840,0
20230803,190500,48755885160,9840,9840,9840,9840,0
20230803,190400,48755885160,9840,9840,9840,9840,0
20230803,190300,48755885160,9840,9840,9840,9840,0
20230803,190200,48755885160,9840,9840,9840,9840,0
20230803,190100,48755885160,9840,9840,9840,9840,0
20230803,190000,48755885160,9840,9840,9840,9840,0
20230803,185900,48755885160,9840,9840,9840,9840,0
20230803,185800,48755885160,9840,9840,9840,9840,0
20230803,185700,48755885160,9840,9840,9840,9840,0
20230803,185600,48755885160,9840,9840,9840,9840,0
20230803,185500,48755885160,9840,9840,9840,9840,0
20230803,185400,48755885160,9840,9840,9840,9840,0
20230803,185300,48755885160,9840,9840,9840,9840,0
20230803,185200,48755885160,9840,9840,9840,9840,0
20230803,185100,48755885160,9840,9840,9840,9840,0
20230803,185000,48755885160,9840,9840,9840,9840,0
20230803,184900,48755885160,9840,9840,9840,9840,0
20230803,184800,48755885160,9840,9840,9840,9840,0
20230803,184700,48755885160,9840,9840,9840,9840,0
20230803,184600,48755885160,9840,9840,9840,9840,0
20230803,184500,48755885160,9840,9840,9840,9840,0
20230803,184400,48755885160,9840,9840,9840,9840,0
20230803,184300,48755885160,9840,9840,9840,9840,0
20230803,184200,48755885160,9840,9840,9840,9840,0
20230803,184100,48755885160,9840,9840,9840,9840,0
20230803,184000,48755885160,9840,9840,9840,9840,0
20230803,183900,48755885160,9840,9840,9840,9840,68041
20230803,183800,48755885160,9840,9840,9840,9840,0
20230803,183700,48755885160,9840,9840,9840,9840,0
20230803,183600,48755885160,9840,9840,9840,9840,0
20230803,183500,48755885160,9840,9840,9840,9840,0
20230803,183400,48755885160,9840,9840,9840,9840,0
20230803,183300,48755885160,9840,9840,9840,9840,0
20230803,183200,48755885160,9840,9840,9840,9840,0
20230803,183100,48755885160,9840,9840,9840,9840,0
20230803,183000,48755885160,9840,9840,9840,9840,0
20230803,182900,48755885160,9840,9840,9840,9840,0
20230803,182800,48755885160,9840,9840,9840,9840,0
20230803,182700,48755885160,9840,9840,9840,9840,0
20230803,182600,48755885160,9840,9840,9840,9840,0
20230803,182500,48755885160,9840,9840,9840,9840,0
20230803,182400,48755885160,9840,9840,9840,9840,0
20230803,182300,48755885160,9840,9840,9840,9840,0
20230803,182200,48755885160,9840,9840,9840,9840,0
20230803,182100,48755885160,9840,9840,9840,9840,0
20230803,182000,48755885160,9840,9840,9840,9840,0
20230803,181900,48755885160,9840,9840,9840,9840,0
20230803,181800,48755885160,9840,9840,9840,9840,0
20230803,181700,48755885160,9840,9840,9840,9840,0
20230803,181600,48755885160,9840,9840,9840,9840,0
20230803,181500,48755885160,9840,9840,9840,9840,0
20230803,181400,48755885160,9840,9840,9840,9840,0
20230803,181300,48755885160,9840,9840,9840,9840,0
20230803,181200,48755885160,9840,9840,9840,9840,0
20230803,181100,48755885160,9840,9840,9840,9840,0
20230803,181000,48755885160,9840,9840,9840,9840,0
20230803,180900,48755885160,9840,9840,9840,9840,68041
20230803,180800,48755885160,9840,9840,9840,9840,0
20230803,180700,48755885160,9840,9840,9840,9840,0
20230803,180600,48755885160,9840,9840,9840,9840,0
20230803,180500,48755885160,9840,9840,9840,9840,0
20230803,180400,48755885160,9840,9840,9840,9840,0
20230803,180300,48755885160,9840,9840,9840,9840,0
20230803,180200,48755885160,9840,9840,9840,9840,0
20230803,180100,48755885160,9840,9840,9840,9840,0
20230803,180000,48755885160,9840,9840,9840,9840,0
20230803,175900,48755885160,9840,9840,9840,9840,0
20230803,175800,48755885160,9840,9840,9840,9840,0
20230803,175700,48755885160,9840,9840,9840,9840,0
20230803,175600,48755885160,9840,9840,9840,9840,0
20230803,175500,48755885160,9840,9840,9840,9840,0
20230803,175400,48755885160,9840,9840,9840,9840,0
20230803,175300,48755885160,9840,9840,9840,9840,0
20230803,175200,48755885160,9840,9840,9840,9840,0
20230803,175100,48755885160,9840,9840,9840,9840,0
20230803,175000,48755885160,9840,9840,9840,9840,0
20230803,174900,48755885160,9840,9840,9840,9840,0
20230803,174800,48755885160,9840,9840,9840,9840,0
20230803,174700,48755885160,9840,9840,9840,9840,0
20230803,174600,48755885160,9840,9840,9840,9840,0
20230803,174500,48755885160,9840,9840,9840,9840,0
20230803,174400,48755885160,9840,9840,9840,9840,0
20230803,174300,48755885160,9840,9840,9840,9840,0
20230803,174200,48755885160,9840,9840,9840,9840,0
20230803,174100,48755885160,9840,9840,9840,9840,0
20230803,174000,48755885160,9840,9840,9840,9840,0
20230803,173900,48755885160,9840,9840,9840,9840,68041
20230803,173800,48755885160,9840,9840,9840,9840,0
20230803,173700,48755885160,9840,9840,9840,9840,0
20230803,173600,48755885160,9840,9840,9840,9840,0
20230803,173500,48755885160,9840,9840,9840,9840,0
20230803,173400,48755885160,9840,9840,9840,9840,0
20230803,173300,48755885160,9840,9840,9840,9840,0
20230803,173200,48755885160,9840,9840,9840,9840,0
20230803,173100,48755885160,9840,9840,9840,9840,0
20230803,173000,48755885160,9840,9840,9840,9840,0
20230803,172900,48755885160,9840,9840,9840,9840,0
20230803,172800,48755885160,9840,9840,9840,9840,0
20230803,172700,48755885160,9840,9840,9840,9840,0
20230803,172600,48755885160,9840,9840,9840,9840,0
20230803,172500,48755885160,9840,9840,9840,9840,0
20230803,172400,48755885160,9840,9840,9840,9840,0
20230803,172300,48755885160,9840,9840,9840,9840,0
20230803,172200,48755885160,9840,9840,9840,9840,0
20230803,172100,48755885160,9840,9840,9840,9840,0
20230803,172000,48755885160,9840,9840,9840,9840,0
20230803,171900,48755885160,9840,9840,9840,9840,0
20230803,171800,48755885160,9840,9840,9840,9840,0
20230803,171700,48755885160,9840,9840,9840,9840,0
20230803,171600,48755885160,9840,9840,9840,9840,0
20230803,171500,48755885160,9840,9840,9840,9840,0
20230803,171400,48755885160,9840,9840,9840,9840,0
20230803,171300,48755885160,9840,9840,9840,9840,0
20230803,171200,48755885160,9840,9840,9840,9840,0
20230803,171100,48755885160,9840,9840,9840,9840,0
20230803,171000,48755885160,9840,9840,9840,9840,0
20230803,170900,48755885160,9840,9840,9840,9840,68041
20230803,170800,48755885160,9840,9840,9840,9840,0
20230803,170700,48755885160,9840,9840,9840,9840,0
20230803,170600,48755885160,9840,9840,9840,9840,0
20230803,170500,48755885160,9840,9840,9840,9840,0
20230803,170400,48755885160,9840,9840,9840,9840,0
20230803,170300,48755885160,9840,9840,9840,9840,0
20230803,170200,48755885160,9840,9840,9840,9840,0
20230803,170100,48755885160,9840,9840,9840,9840,0
20230803,170000,48755885160,9840,9840,9840,9840,0
20230803,165900,48755885160,9840,9840,9840,9840,0
20230803,165800,48755885160,9840,9840,9840,9840,0
20230803,165700,48755885160,9840,9840,9840,9840,0
20230803,165600,48755885160,9840,9840,9840,9840,0
20230803,165500,48755885160,9840,9840,9840,9840,0
20230803,165400,48755885160,9840,9840,9840,9840,0
20230803,165300,48755885160,9840,9840,9840,9840,0
20230803,165200,48755885160,9840,9840,9840,9840,0
20230803,165100,48755885160,9840,9840,9840,9840,0
20230803,165000,48755885160,9840,9840,9840,9840,0
20230803,164900,48755885160,9840,9840,9840,9840,0
20230803,164800,48755885160,9840,9840,9840,9840,0
20230803,164700,48755885160,9840,9840,9840,9840,0
20230803,164600,48755885160,9840,9840,9840,9840,0
20230803,164500,48755885160,9840,9840,9840,9840,0
20230803,164400,48755885160,9840,9840,9840,9840,0
20230803,164300,48755885160,9840,9840,9840,9840,0
20230803,164200,48755885160,9840,9840,9840,9840,0
20230803,164100,48755885160,9840,9840,9840,9840,0
20230803,164000,48755885160,9840,9840,9840,9840,0
20230803,163900,48755885160,9840,9840,9840,9840,68041
20230803,163800,48755885160,9840,9840,9840,9840,0
20230803,163700,48755885160,9840,9840,9840,9840,0
20230803,163600,48755885160,9840,9840,9840,9840,0
20230803,163500,48755885160,9840,9840,9840,9840,0
20230803,163400,48755885160,9840,9840,9840,9840,0
20230803,163300,48755885160,9840,9840,9840,9840,0
20230803,163200,48755885160,9840,9840,9840,9840,0
20230803,163100,48755885160,9840,9840,9840,9840,0
20230803,163000,48755885160,9840,9840,9840,9840,0
20230803,162900,48755885160,9840,9840,9840,9840,0
20230803,162800,48755885160,9840,9840,9840,9840,0
20230803,162700,48755885160,9840,9840,9840,9840,0
20230803,162600,48755885160,9840,9840,9840,9840,0
20230803,162500,48755885160,9840,9840,9840,9840,0
20230803,162400,48755885160,9840,9840,9840,9840,0
20230803,162300,48755885160,9840,9840,9840,9840,0
20230803,162200,48755885160,9840,9840,9840,9840,0
20230803,162100,48755885160,9840,9840,9840,9840,0
20230803,162000,48755885160,9840,9840,9840,9840,0
20230803,161900,48755885160,9840,9840,9840,9840,0
20230803,161800,48755885160,9840,9840,9840,9840,0
20230803,161700,48755885160,9840,9840,9840,9840,0
20230803,161600,48755885160,9840,9840,9840,9840,0
20230803,161500,48755885160,9840,9840,9840,9840,0
20230803,161400,48755885160,9840,9840,9840,9840,0
20230803,161300,48755885160,9840,9840,9840,9840,0
20230803,161200,48755885160,9840,9840,9840,9840,0
20230803,161100,48755885160,9840,9840,9840,9840,0
20230803,161000,48755885160,9840,9840,9840,9840,0
20230803,160900,48755885160,9840,9840,9840,9840,68041
20230803,160800,48755885160,9840,9840,9840,9840,0
20230803,160700,48755885160,9840,9840,9840,9840,0
20230803,160600,48755885160,9840,9840,9840,9840,0
20230803,160500,48755885160,9840,9840,9840,9840,0
20230803,160400,48755885160,9840,9840,9840,9840,0
20230803,160300,48755885160,9840,9840,9840,9840,0
20230803,160200,48755885160,9840,9840,9840,9840,0
20230803,160100,48755885160,9840,9840,9840,9840,0
20230803,160000,48755885160,9840,9840,9840,9840,0
20230803,155900,48755885160,9840,9840,9840,9840,0
20230803,155800,48755885160,9840,9840,9840,9840,0
20230803,155700,48755885160,9840,9840,9840,9840,0
20230803,155600,48755885160,9840,9840,9840,9840,0
20230803,155500,48755885160,9840,9840,9840,9840,0
20230803,155400,48755885160,9840,9840,9840,9840,0
20230803,155300,48755885160,9840,9840,9840,9840,0
20230803,155200,48755885160,9840,9840,9840,9840,0
20230803,155100,48755885160,9840,9840,9840,9840,0
20230803,155000,48755885160,9840,9840,9840,9840,0
20230803,154900,48755885160,9840,9840,9840,9840,0
20230803,154800,48755885160,9840,9840,9840,9840,0
20230803,154700,48755885160,9840,9840,9840,9840,0
20230803,154600,48755885160,9840,9840,9840,9840,0
20230803,154500,48755885160,9840,9840,9840,9840,0
20230803,154400,48755885160,9840,9840,9840,9840,0
20230803,154300,48755885160,9840,9840,9840,9840,0
20230803,154200,48755885160,9840,9840,9840,9840,0
20230803,154100,48755885160,9840,9840,9840,9840,0
20230803,154000,48755885160,9840,9840,9840,9840,0
20230803,153900,48755885160,9840,9840,9840,9840,68041
20230803,153800,48755885160,9840,9840,9840,9840,0
20230803,153700,48755885160,9840,9840,9840,9840,0
20230803,153600,48755885160,9840,9840,9840,9840,0
20230803,153500,48755885160,9840,9840,9840,9840,0
20230803,153400,48755885160,9840,9840,9840,9840,0
20230803,153300,48755885160,9840,9840,9840,9840,0
20230803,153200,48755885160,9840,9840,9840,9840,0
20230803,153100,48755885160,9840,9840,9840,9840,0
20230803,153000,48755885160,9840,9840,9840,9840,68041
20230803,152900,48086361720,9730,9730,9730,9730,0
20230803,152800,48086361720,9730,9730,9730,9730,0
20230803,152700,48086361720,9730,9730,9730,9730,0
20230803,152600,48086361720,9730,9730,9730,9730,0
20230803,152500,48086361720,9730,9730,9730,9730,0
20230803,152400,48086361720,9730,9730,9730,9730,0
20230803,152300,48086361720,9730,9730,9730,9730,0
20230803,152200,48086361720,9730,9730,9730,9730,0
20230803,152100,48086361720,9730,9730,9730,9730,0
20230803,152000,48086361720,9730,9730,9730,9730,0
20230803,151900,48086361720,9730,9700,9760,9680,18107
20230803,151800,47910397760,9690,9740,9750,9630,46780
20230803,151700,47457169000,9740,9780,9810,9740,22623
20230803,151600,47235961670,9800,9800,9830,9790,19717
20230803,151500,47042634080,9800,9790,9810,9790,8200
20230803,151400,46962290070,9800,9780,9810,9780,6440
20230803,151300,46899224450,9800,9820,9820,9780,12019
20230803,151200,46781472650,9800,9830,9840,9740,38120
20230803,151100,46408225690,9830,9910,9920,9830,26709
20230803,151000,46144508630,9920,9930,9940,9900,21719
20230803,150900,45929256230,9940,9940,9960,9930,6696
20230803,150800,45862712910,9940,9960,9970,9930,10837
20230803,150700,45754884700,9980,9990,9990,9960,6457
20230803,150600,45690458470,9990,9990,10000,9980,6434
20230803,150500,45626180940,9980,9970,10000,9960,7419
20230803,150400,45552078300,9970,9990,10000,9970,4639
20230803,150300,45505763220,9980,9970,10000,9950,5314
20230803,150200,45452726050,9970,9930,9970,9930,4480
20230803,150100,45408193950,9930,9930,9930,9910,7527
20230803,150000,45333507060,9930,9980,9980,9930,9432
20230803,145900,45239717210,9970,10000,10010,9970,15941
20230803,145800,45080446370,9990,9970,10000,9960,8350
20230803,145700,44997149500,9970,9960,9970,9950,3506
20230803,145600,44962236140,9960,9950,9970,9950,3838
20230803,145500,44924043930,9940,9940,10000,9930,4597
20230803,145400,44878289660,9930,10000,10000,9930,10683
20230803,145300,44771841400,10010,10010,10020,10000,8512
20230803,145200,44686598690,10000,10000,10030,9990,18842
20230803,145100,44497959290,10000,9980,10010,9970,17491
20230803,145000,44323160490,9970,9950,9970,9950,5220
20230803,144900,44271157870,9950,9940,9950,9930,2923
20230803,144800,44242103060,9910,9930,9940,9900,2896
20230803,144700,44213381060,9940,9970,9970,9900,7968
20230803,144600,44134218780,9960,9910,9990,9900,16152
20230803,144500,43973402990,9910,9880,9910,9880,7193
20230803,144400,43902224580,9880,9910,9910,9880,9085
20230803,144300,43812355140,9910,9930,9930,9900,4916
20230803,144200,43763632280,9920,9920,9940,9910,3392
20230803,144100,43729961670,9910,9900,9930,9900,2108
20230803,144000,43709080690,9900,9930,9930,9900,10210
20230803,143900,43607945990,9930,9920,9940,9910,2783
20230803,143800,43580320700,9920,9930,9930,9880,9074
20230803,143700,43490517270,9930,9930,9930,9880,16257
20230803,143600,43329459630,9920,9990,10020,9910,32773
20230803,143500,43002219810,9990,9970,10000,9940,14555
20230803,143400,42857018710,9970,10000,10030,9970,63840
20230803,143300,42218174940,10000,9890,10000,9890,57896
20230803,143200,41641953380,9890,9900,9910,9890,5895
20230803,143100,41583605410,9910,9910,9920,9900,4120
20230803,143000,41542762430,9910,9910,9910,9900,6928
20230803,142900,41474122890,9910,9910,9920,9890,4044
20230803,142800,41434079380,9910,9920,9920,9900,6216
20230803,142700,41372467700,9920,9890,9920,9880,7998
20230803,142600,41293250810,9900,9880,9900,9880,4143
20230803,142500,41252282320,9880,9890,9910,9870,14875
20230803,142400,41105079220,9890,9880,9900,9880,10746
20230803,142300,40998858140,9870,9860,9880,9850,6410
20230803,142200,40935601940,9860,9860,9880,9840,2326
20230803,142100,40912674200,9880,9830,9880,9830,15447
20230803,142000,40760480830,9830,9830,9830,9820,1305
20230803,141900,40747660680,9830,9830,9840,9820,1156
20230803,141800,40736298360,9830,9840,9840,9830,1676
20230803,141700,40719806900,9830,9820,9850,9820,1311
20230803,141600,40706919760,9850,9840,9850,9820,5563
20230803,141500,40652160720,9820,9830,9840,9820,2473
20230803,141400,40627836850,9830,9790,9830,9770,8539
20230803,141300,40544103270,9780,9780,9780,9750,616
20230803,141200,40538087080,9770,9780,9800,9730,6320
20230803,141100,40476417360,9780,9780,9790,9770,2844
20230803,141000,40448605730,9780,9810,9810,9780,1262
20230803,140900,40436249310,9800,9830,9830,9800,5571
20230803,140800,40381614200,9830,9820,9830,9810,578
20230803,140700,40375938590,9820,9820,9820,9810,1939
20230803,140600,40356909510,9820,9820,9840,9800,2956
20230803,140500,40327893870,9820,9820,9840,9800,2999
20230803,140400,40298456660,9820,9850,9860,9820,2448
20230803,140300,40274385510,9850,9840,9880,9840,7883
20230803,140200,40196672160,9840,9850,9850,9840,954
20230803,140100,40187283910,9830,9840,9840,9830,824
20230803,140000,40179181730,9840,9850,9850,9830,1744
20230803,135900,40162024670,9850,9840,9850,9820,1557
20230803,135800,40146706670,9840,9840,9850,9820,1358
20230803,135700,40133358040,9840,9830,9850,9830,1335
20230803,135600,40120234550,9850,9850,9850,9830,5368
20230803,135500,40067392710,9850,9850,9860,9850,1321
20230803,135400,40054374710,9860,9840,9870,9840,6800
20230803,135300,39987313190,9840,9850,9850,9820,1550
20230803,135200,39972079510,9840,9870,9870,9810,2331
20230803,135100,39949176630,9870,9870,9880,9830,3818
20230803,135000,39911529850,9860,9900,9900,9860,6026
20230803,134900,39851983150,9900,9850,9900,9850,15403
20230803,134800,39699694320,9850,9830,9850,9820,3264
20230803,134700,39667585810,9840,9820,9840,9810,1045
20230803,134600,39657316730,9820,9810,9820,9800,1566
20230803,134500,39641957280,9810,9830,9830,9800,1450
20230803,134400,39627729430,9840,9810,9850,9810,6617
20230803,134300,39562659950,9810,9800,9820,9790,1235
20230803,134200,39550558150,9790,9810,9820,9790,1818
20230803,134100,39532727470,9810,9810,9810,9770,2415
20230803,134000,39509080660,9810,9770,9810,9770,4442
20230803,133900,39465613160,9780,9760,9800,9760,1147
20230803,133800,39454404760,9760,9750,9760,9750,3111
20230803,133700,39424059200,9740,9740,9740,9720,1075
20230803,133600,39413595480,9750,9760,9760,9740,1782
20230803,133500,39396218160,9740,9740,9760,9740,2575
20230803,133400,39371112710,9760,9740,9760,9720,2053
20230803,133300,39351143700,9730,9760,9760,9730,1848
20230803,133200,39333140390,9740,9720,9750,9710,1971
20230803,133100,39313957590,9720,9730,9730,9700,12251
20230803,133000,39194994460,9740,9750,9790,9720,7380
20230803,132900,39123144420,9730,9810,9810,9730,11835
20230803,132800,39007394260,9810,9830,9830,9810,2510
20230803,132700,38982752640,9830,9870,9870,9830,5584
20230803,132600,38927806690,9880,9870,9890,9860,9549
20230803,132500,38833443930,9870,9810,9870,9810,2407
20230803,132400,38809733610,9820,9820,9820,9810,1629
20230803,132300,38793739670,9820,9850,9850,9810,2752
20230803,132200,38766697090,9840,9810,9890,9810,8887
20230803,132100,38679063680,9810,9790,9810,9770,5907
20230803,132000,38621272840,9790,9810,9820,9790,5125
20230803,131900,38571062470,9800,9850,9850,9800,12191
20230803,131800,38451369390,9850,9860,9870,9830,29488
20230803,131700,38161026350,9860,9870,9870,9850,5248
20230803,131600,38109266420,9870,9850,9870,9840,4529
20230803,131500,38064609630,9850,9840,9890,9840,13218
20230803,131400,37934112490,9840,9850,9860,9830,4947
20230803,131300,37885373520,9850,9840,9870,9810,5888
20230803,131200,37827378200,9840,9840,9850,9800,8284
20230803,131100,37746006060,9840,9830,9860,9820,13151
20230803,131000,37616537030,9830,9830,9830,9800,4639
20230803,130900,37571000010,9830,9770,9830,9770,4558
20230803,130800,37526214070,9770,9730,9770,9720,6400
20230803,130700,37463936600,9740,9740,9770,9730,9492
20230803,130600,37371414340,9740,9770,9790,9730,12981
20230803,130500,37244868890,9770,9790,9790,9760,2144
20230803,130400,37223911420,9770,9780,9780,9770,2206
20230803,130300,37202352210,9770,9780,9810,9760,4075
20230803,130200,37162514780,9780,9790,9810,9770,1627
20230803,130100,37146595370,9780,9840,9840,9760,5316
20230803,130000,37094587150,9840,9830,9840,9820,8591
20230803,125900,37010071870,9820,9790,9820,9780,1619
20230803,125800,36994198020,9790,9780,9800,9780,575
20230803,125700,36988569820,9790,9830,9840,9780,3255
20230803,125600,36956644730,9830,9820,9840,9790,6043
20230803,125500,36897240150,9790,9810,9820,9790,3497
20230803,125400,36862945550,9810,9820,9830,9800,5532
20230803,125300,36808636850,9820,9770,9840,9770,15602
20230803,125200,36655485140,9770,9720,9780,9720,3791
20230803,125100,36618511390,9720,9680,9730,9670,2498
20230803,125000,36594298830,9670,9710,9710,9670,10206
20230803,124900,36495448150,9710,9770,9770,9700,5043
20230803,124800,36446384550,9780,9770,9800,9770,4927
20230803,124700,36398205820,9770,9780,9780,9770,3445
20230803,124600,36364532670,9770,9790,9800,9760,4353
20230803,124500,36321956590,9790,9800,9800,9780,1852
20230803,124400,36303823020,9800,9800,9820,9790,13825
20230803,124300,36168283200,9790,9780,9850,9780,33881
20230803,124200,35835340910,9790,9740,9800,9730,6859
20230803,124100,35768318050,9750,9750,9760,9740,1999
20230803,124000,35748828340,9740,9760,9770,9740,4120
20230803,123900,35708655230,9760,9750,9760,9750,1571
20230803,123800,35693327460,9730,9780,9780,9730,7549
20230803,123700,35619620390,9780,9760,9780,9750,8119
20230803,123600,35540359900,9760,9790,9810,9750,14277
20230803,123500,35400630600,9780,9770,9810,9750,28113
20230803,123400,35125462850,9780,9680,9790,9680,30737
20230803,123300,34825694790,9670,9660,9670,9640,2852
20230803,123200,34798162330,9660,9700,9700,9660,7385
20230803,123100,34726660420,9700,9700,9700,9690,1242
20230803,123000,34714617020,9700,9720,9720,9690,15287
20230803,122900,34566297970,9730,9700,9740,9680,19411
20230803,122800,34377739580,9690,9670,9700,9670,8550
20230803,122700,34294898120,9670,9620,9670,9620,1470
20230803,122600,34280712800,9620,9640,9640,9620,1880
20230803,122500,34262606780,9640,9640,9640,9620,5354
20230803,122400,34211031310,9640,9660,9660,9630,2335
20230803,122300,34188530830,9660,9630,9660,9630,4478
20230803,122200,34145364500,9640,9640,9660,9630,2408
20230803,122100,34122144290,9630,9610,9630,9610,2367
20230803,122000,34099373400,9610,9560,9610,9560,2043
20230803,121900,34079794890,9550,9600,9600,9550,9560
20230803,121800,33988317010,9600,9540,9600,9540,4114
20230803,121700,33949026650,9550,9580,9590,9550,3978
20230803,121600,33910998040,9570,9590,9590,9570,2409
20230803,121500,33887912530,9590,9570,9590,9570,1251
20230803,121400,33875929020,9570,9560,9580,9550,1958
20230803,121300,33857206200,9560,9570,9570,9560,2570
20230803,121200,33832627750,9570,9560,9590,9560,1621
20230803,121100,33817121710,9560,9580,9600,9550,7905
20230803,121000,33741533910,9580,9570,9580,9560,6514
20230803,120900,33679137540,9560,9600,9610,9560,2063
20230803,120800,33659388070,9560,9610,9610,9560,5123
20230803,120700,33610283170,9610,9620,9620,9600,1044
20230803,120600,33600254390,9640,9620,9640,9600,1171
20230803,120500,33588984350,9620,9640,9640,9620,548
20230803,120400,33583712210,9640,9560,9650,9560,1518
20230803,120300,33569099290,9560,9590,9600,9550,5477
20230803,120200,33516664430,9590,9630,9630,9590,1793
20230803,120100,33499437710,9630,9610,9640,9600,3014
20230803,120000,33470476760,9600,9640,9640,9590,4042
20230803,115900,33431650800,9640,9700,9700,9640,12282
20230803,115800,33313017650,9670,9670,9720,9670,20632
20230803,115700,33112911260,9680,9680,9680,9660,11164
20230803,115600,33004922080,9670,9660,9680,9650,18005
20230803,115500,32830882550,9660,9620,9670,9620,6893
20230803,115400,32764362700,9610,9610,9610,9590,2736
20230803,115300,32738093390,9610,9600,9630,9600,2160
20230803,115200,32717341430,9600,9630,9650,9600,6504
20230803,115100,32654721240,9660,9650,9680,9630,14312
20230803,115000,32516465280,9650,9640,9650,9620,4098
20230803,114900,32476964800,9640,9650,9660,9610,9001
20230803,114800,32390180490,9650,9610,9680,9600,14602
20230803,114700,32249234680,9600,9580,9600,9570,4096
20230803,114600,32209940780,9580,9580,9590,9570,1643
20230803,114500,32194194970,9580,9530,9580,9520,4384
20230803,114400,32152311220,9520,9510,9530,9510,2722
20230803,114300,32126418760,9530,9530,9530,9490,2604
20230803,114200,32101679450,9560,9550,9560,9510,4343
20230803,114100,32060250150,9560,9560,9590,9550,5601
20230803,114000,32006709710,9560,9570,9600,9560,8279
20230803,113900,31927465170,9580,9600,9610,9570,5783
20230803,113800,31872020290,9610,9620,9630,9580,13695
20230803,113700,31740361400,9620,9500,9670,9500,49943
20230803,113600,31260441480,9500,9460,9500,9450,7867
20230803,113500,31185957260,9460,9470,9470,9450,3701
20230803,113400,31150947800,9470,9440,9470,9440,2773
20230803,113300,31124748730,9440,9440,9440,9420,9022
20230803,113200,31039708940,9430,9440,9450,9430,7489
20230803,113100,30969044680,9440,9450,9450,9440,4616
20230803,113000,30925462170,9450,9450,9490,9440,6464
20230803,112900,30864326170,9460,9470,9500,9450,5498
20230803,112800,30812327830,9480,9510,9520,9470,9261
20230803,112700,30724474780,9520,9510,9520,9500,2339
20230803,112600,30702243690,9520,9500,9530,9480,6356
20230803,112500,30641841770,9500,9490,9510,9480,2465
20230803,112400,30618431200,9490,9490,9500,9480,2822
20230803,112300,30591655090,9490,9510,9510,9490,6625
20230803,112200,30528713370,9530,9500,9530,9500,6332
20230803,112100,30468443950,9510,9500,9510,9470,2463
20230803,112000,30445062360,9500,9500,9520,9470,7507
20230803,111900,30373710620,9500,9480,9520,9480,826
20230803,111800,30365860650,9480,9530,9550,9480,5518
20230803,111700,30313361000,9530,9460,9540,9450,12344
20230803,111600,30196162810,9450,9450,9480,9440,3649
20230803,111500,30161672280,9450,9430,9450,9420,5509
20230803,111400,30109716840,9440,9450,9460,9430,7810
20230803,111300,30035940020,9450,9460,9480,9450,3092
20230803,111200,30006678850,9460,9460,9490,9450,5028
20230803,111100,29959092960,9460,9490,9510,9460,13276
20230803,111000,29833272090,9490,9520,9520,9490,866
20230803,110900,29825047320,9520,9520,9530,9490,4987
20230803,110800,29777616530,9520,9490,9530,9490,3752
20230803,110700,29741932810,9490,9450,9490,9450,5585
20230803,110600,29689087710,9450,9460,9460,9440,5601
20230803,110500,29636163410,9460,9480,9500,9460,3950
20230803,110400,29598770210,9500,9500,9500,9470,1995
20230803,110300,29579854090,9500,9510,9540,9490,5904
20230803,110200,29523766260,9510,9550,9550,9460,10002
20230803,110100,29428787250,9540,9430,9600,9420,28369
20230803,110000,29159602890,9430,9430,9430,9410,4714
20230803,105900,29115194230,9440,9420,9440,9420,8408
20230803,105800,29035910080,9430,9410,9430,9410,4342
20230803,105700,28994977950,9410,9400,9430,9400,7130
20230803,105600,28927867020,9430,9400,9430,9380,11476
20230803,105500,28820036550,9400,9410,9440,9400,9466
20230803,105400,28730940740,9410,9410,9460,9390,25787
20230803,105300,28487999480,9430,9430,9440,9380,42771
20230803,105200,28085850960,9430,9450,9450,9430,6372
20230803,105100,28025713730,9450,9440,9480,9430,7967
20230803,105000,27950417000,9480,9430,9480,9400,22407
20230803,104900,27739353400,9420,9480,9480,9400,27085
20230803,104800,27484038390,9470,9450,9530,9450,15005
20230803,104700,27341510850,9450,9450,9490,9420,14199
20230803,104600,27207353640,9450,9500,9500,9410,13757
20230803,104500,27077290130,9500,9430,9530,9430,13767
20230803,104400,26946705870,9430,9510,9510,9400,77596
20230803,104300,26213404250,9510,9550,9560,9500,22611
20230803,104200,25998286650,9550,9600,9630,9550,14778
20230803,104100,25856785330,9590,9650,9650,9580,12771
20230803,104000,25734045010,9640,9610,9640,9600,11521
20230803,103900,25623234380,9610,9630,9630,9590,3630
20230803,103800,25588386470,9630,9560,9650,9550,5153
20230803,103700,25538919250,9600,9610,9660,9550,11875
20230803,103600,25424631550,9610,9570,9610,9540,16266
20230803,103500,25269091880,9560,9590,9590,9550,19446
20230803,103400,25083271190,9560,9610,9610,9550,11068
20230803,103300,24977377310,9580,9600,9610,9560,22052
20230803,103200,24766143170,9600,9660,9690,9590,22375
20230803,103100,24550968800,9660,9590,9660,9590,11096
20230803,103000,24444082170,9590,9570,9640,9560,17654
20230803,102900,24274644540,9570,9510,9590,9510,27329
20230803,102800,24013420310,9530,9720,9720,9500,118852
20230803,102700,22874470310,9750,9730,9750,9700,13405
20230803,102600,22744260710,9700,9770,9780,9700,47030
20230803,102500,22286927510,9770,9840,9840,9770,6514
20230803,102400,22223143770,9840,9870,9870,9790,8073
20230803,102300,22143797340,9870,9940,9940,9870,10100
20230803,102200,22043780630,9940,9880,9940,9870,11013
20230803,102100,21934646150,9880,9840,9880,9840,9766
20230803,102000,21838335120,9850,9890,9890,9830,4785
20230803,101900,21791186340,9890,9790,9920,9780,13962
20230803,101800,21653601640,9780,9790,9800,9770,6575
20230803,101700,21589273090,9800,9810,9830,9770,10450
20230803,101600,21486808010,9820,9780,9820,9760,12001
20230803,101500,21369209390,9750,9760,9790,9750,7578
20230803,101400,21295301750,9760,9810,9810,9750,10647
20230803,101300,21191287870,9800,9800,9820,9750,10031
20230803,101200,21093236090,9790,9730,9820,9730,8160
20230803,101100,21013469900,9730,9750,9770,9700,52784
20230803,101000,20500435430,9750,9810,9830,9750,25980
20230803,100900,20246329750,9810,9820,9880,9810,9121
20230803,100800,20156646340,9820,9840,9850,9810,9832
20230803,100700,20060055850,9840,9840,9860,9830,4510
20230803,100600,20015624790,9840,9860,9860,9830,9111
20230803,100500,19925934980,9840,9840,9860,9830,3815
20230803,100400,19888367770,9840,9810,9860,9810,5613
20230803,100300,19833205130,9810,9890,9890,9810,7466
20230803,100200,19759690560,9890,9950,9950,9750,43790
20230803,100100,19329751340,9950,9900,9950,9880,16659
20230803,100000,19164377680,9890,9830,9890,9810,19290
20230803,095900,18974527340,9830,9840,9850,9820,4427
20230803,095800,18930988780,9840,9790,9870,9780,12540
20230803,095700,18808037470,9790,9810,9810,9780,22252
20230803,095600,18590087730,9810,9830,9840,9810,14449
20230803,095500,18448233480,9830,9820,9850,9810,10318
20230803,095400,18346895830,9840,9820,9850,9810,14723
20230803,095300,18202201350,9820,9820,9830,9810,10112
20230803,095200,18102859910,9820,9840,9850,9810,14294
20230803,095100,17962467290,9840,9870,9870,9840,17369
20230803,095000,17791361920,9870,9900,9910,9870,10607
20230803,094900,17686436200,9910,9950,9950,9900,3581
20230803,094800,17650907060,9950,9930,9950,9900,10994
20230803,094700,17541801580,9930,9850,9950,9850,12515
20230803,094600,17417927140,9850,9870,9870,9840,8655
20230803,094500,17332634790,9870,9860,9880,9850,5445
20230803,094400,17278920050,9860,9890,9890,9850,8200
20230803,094300,17197981080,9880,9920,9930,9850,15461
20230803,094200,17044997590,9930,9940,9940,9910,11364
20230803,094100,16932210820,9930,9810,9960,9800,23123
20230803,094000,16704144520,9810,9830,9840,9800,16084
20230803,093900,16546311100,9830,9800,9840,9800,13754
20230803,093800,16411289910,9810,9850,9860,9800,45195
20230803,093700,15967422480,9860,9880,9890,9850,17816
20230803,093600,15791699450,9870,9980,10000,9870,43684
20230803,093500,15358203790,9980,9990,10020,9980,4879
20230803,093400,15309400750,9990,9980,10040,9970,11974
20230803,093300,15189787560,9980,9970,10000,9960,13244
20230803,093200,15057727010,9970,10030,10030,9970,15276
20230803,093100,14904984030,10030,10030,10030,10000,14605
20230803,093000,14758754930,10030,10100,10110,10030,28166
20230803,092900,14474903690,10090,10080,10130,10030,30170
20230803,092800,14170910650,10090,9970,10100,9960,18013
20230803,092700,13989901980,9990,10020,10030,9960,22301
20230803,092600,13767029080,10030,9990,10070,9980,23270
20230803,092500,13533694030,9980,9990,10020,9940,15492
20230803,092400,13378816210,9980,9970,9990,9930,11374
20230803,092300,13265661120,9970,9970,9970,9910,28799
20230803,092200,12979072430,9980,10030,10100,9940,48514
20230803,092100,12492318930,10030,9980,10040,9950,27993
20230803,092000,12212307280,9980,9980,10040,9930,67971
20230803,091900,11533421490,9980,9890,9990,9880,32166
20230803,091800,11213127440,9890,9900,9970,9860,43371
20230803,091700,10782210100,9900,9830,9900,9810,17073
20230803,091600,10614177910,9810,9860,9860,9760,22113
20230803,091500,10397157030,9860,9730,9860,9720,34556
20230803,091400,10059509570,9730,9840,9840,9730,30344
20230803,091300,9762824200,9830,9880,9900,9780,31210
20230803,091200,9456506800,9880,9870,9920,9850,15409
20230803,091100,9304120410,9900,9940,9950,9850,22052
20230803,091000,9085640420,9940,9840,9980,9820,49560
20230803,090900,8594338810,9850,9730,9910,9730,51480
20230803,090800,8088684930,9750,9840,9840,9730,44520
20230803,090700,7653355540,9840,9880,9950,9780,46625
20230803,090600,7192530880,9880,9700,9890,9660,71492
20230803,090500,6495603530,9680,9860,9870,9680,57060
20230803,090400,5938781220,9870,9890,9940,9860,47019
20230803,090300,5473243160,9890,9780,9900,9680,93614
20230803,090200,4558811050,9790,9970,9980,9740,88521
20230803,090100,3690904760,9970,9960,10080,9780,164542
20230803,090000,2061585560,9960,10040,10090,9960,201679