stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202000,489446570,3470,3470,3470,3470,2579
20230801,201900,489446570,3470,3470,3470,3470,0
20230801,201800,489446570,3470,3470,3470,3470,0
20230801,201700,489446570,3470,3470,3470,3470,0
20230801,201600,489446570,3470,3470,3470,3470,0
20230801,201500,489446570,3470,3470,3470,3470,0
20230801,201400,489446570,3470,3470,3470,3470,0
20230801,201300,489446570,3470,3470,3470,3470,0
20230801,201200,489446570,3470,3470,3470,3470,0
20230801,201100,489446570,3470,3470,3470,3470,0
20230801,201000,489446570,3470,3470,3470,3470,0
20230801,200900,489446570,3470,3470,3470,3470,0
20230801,200800,489446570,3470,3470,3470,3470,0
20230801,200700,489446570,3470,3470,3470,3470,0
20230801,200600,489446570,3470,3470,3470,3470,0
20230801,200500,489446570,3470,3470,3470,3470,0
20230801,200400,489446570,3470,3470,3470,3470,0
20230801,200300,489446570,3470,3470,3470,3470,0
20230801,200200,489446570,3470,3470,3470,3470,0
20230801,200100,489446570,3470,3470,3470,3470,0
20230801,200000,489446570,3470,3470,3470,3470,0
20230801,195900,489446570,3470,3470,3470,3470,0
20230801,195800,489446570,3470,3470,3470,3470,0
20230801,195700,489446570,3470,3470,3470,3470,0
20230801,195600,489446570,3470,3470,3470,3470,0
20230801,195500,489446570,3470,3470,3470,3470,0
20230801,195400,489446570,3470,3470,3470,3470,0
20230801,195300,489446570,3470,3470,3470,3470,0
20230801,195200,489446570,3470,3470,3470,3470,0
20230801,195100,489446570,3470,3470,3470,3470,0
20230801,195000,489446570,3470,3470,3470,3470,2579
20230801,194900,489446570,3470,3470,3470,3470,0
20230801,194800,489446570,3470,3470,3470,3470,0
20230801,194700,489446570,3470,3470,3470,3470,0
20230801,194600,489446570,3470,3470,3470,3470,0
20230801,194500,489446570,3470,3470,3470,3470,0
20230801,194400,489446570,3470,3470,3470,3470,0
20230801,194300,489446570,3470,3470,3470,3470,0
20230801,194200,489446570,3470,3470,3470,3470,0
20230801,194100,489446570,3470,3470,3470,3470,0
20230801,194000,489446570,3470,3470,3470,3470,0
20230801,193900,489446570,3470,3470,3470,3470,0
20230801,193800,489446570,3470,3470,3470,3470,0
20230801,193700,489446570,3470,3470,3470,3470,0
20230801,193600,489446570,3470,3470,3470,3470,0
20230801,193500,489446570,3470,3470,3470,3470,0
20230801,193400,489446570,3470,3470,3470,3470,0
20230801,193300,489446570,3470,3470,3470,3470,0
20230801,193200,489446570,3470,3470,3470,3470,0
20230801,193100,489446570,3470,3470,3470,3470,0
20230801,193000,489446570,3470,3470,3470,3470,0
20230801,192900,489446570,3470,3470,3470,3470,0
20230801,192800,489446570,3470,3470,3470,3470,0
20230801,192700,489446570,3470,3470,3470,3470,0
20230801,192600,489446570,3470,3470,3470,3470,0
20230801,192500,489446570,3470,3470,3470,3470,0
20230801,192400,489446570,3470,3470,3470,3470,0
20230801,192300,489446570,3470,3470,3470,3470,0
20230801,192200,489446570,3470,3470,3470,3470,0
20230801,192100,489446570,3470,3470,3470,3470,0
20230801,192000,489446570,3470,3470,3470,3470,2579
20230801,191900,489446570,3470,3470,3470,3470,0
20230801,191800,489446570,3470,3470,3470,3470,0
20230801,191700,489446570,3470,3470,3470,3470,0
20230801,191600,489446570,3470,3470,3470,3470,0
20230801,191500,489446570,3470,3470,3470,3470,0
20230801,191400,489446570,3470,3470,3470,3470,0
20230801,191300,489446570,3470,3470,3470,3470,0
20230801,191200,489446570,3470,3470,3470,3470,0
20230801,191100,489446570,3470,3470,3470,3470,0
20230801,191000,489446570,3470,3470,3470,3470,0
20230801,190900,489446570,3470,3470,3470,3470,0
20230801,190800,489446570,3470,3470,3470,3470,0
20230801,190700,489446570,3470,3470,3470,3470,0
20230801,190600,489446570,3470,3470,3470,3470,0
20230801,190500,489446570,3470,3470,3470,3470,0
20230801,190400,489446570,3470,3470,3470,3470,0
20230801,190300,489446570,3470,3470,3470,3470,0
20230801,190200,489446570,3470,3470,3470,3470,0
20230801,190100,489446570,3470,3470,3470,3470,0
20230801,190000,489446570,3470,3470,3470,3470,0
20230801,185900,489446570,3470,3470,3470,3470,0
20230801,185800,489446570,3470,3470,3470,3470,0
20230801,185700,489446570,3470,3470,3470,3470,0
20230801,185600,489446570,3470,3470,3470,3470,0
20230801,185500,489446570,3470,3470,3470,3470,0
20230801,185400,489446570,3470,3470,3470,3470,0
20230801,185300,489446570,3470,3470,3470,3470,0
20230801,185200,489446570,3470,3470,3470,3470,0
20230801,185100,489446570,3470,3470,3470,3470,0
20230801,185000,489446570,3470,3470,3470,3470,2579
20230801,184900,489446570,3470,3470,3470,3470,0
20230801,184800,489446570,3470,3470,3470,3470,0
20230801,184700,489446570,3470,3470,3470,3470,0
20230801,184600,489446570,3470,3470,3470,3470,0
20230801,184500,489446570,3470,3470,3470,3470,0
20230801,184400,489446570,3470,3470,3470,3470,0
20230801,184300,489446570,3470,3470,3470,3470,0
20230801,184200,489446570,3470,3470,3470,3470,0
20230801,184100,489446570,3470,3470,3470,3470,0
20230801,184000,489446570,3470,3470,3470,3470,0
20230801,183900,489446570,3470,3470,3470,3470,0
20230801,183800,489446570,3470,3470,3470,3470,0
20230801,183700,489446570,3470,3470,3470,3470,0
20230801,183600,489446570,3470,3470,3470,3470,0
20230801,183500,489446570,3470,3470,3470,3470,0
20230801,183400,489446570,3470,3470,3470,3470,0
20230801,183300,489446570,3470,3470,3470,3470,0
20230801,183200,489446570,3470,3470,3470,3470,0
20230801,183100,489446570,3470,3470,3470,3470,0
20230801,183000,489446570,3470,3470,3470,3470,0
20230801,182900,489446570,3470,3470,3470,3470,0
20230801,182800,489446570,3470,3470,3470,3470,0
20230801,182700,489446570,3470,3470,3470,3470,0
20230801,182600,489446570,3470,3470,3470,3470,0
20230801,182500,489446570,3470,3470,3470,3470,0
20230801,182400,489446570,3470,3470,3470,3470,0
20230801,182300,489446570,3470,3470,3470,3470,0
20230801,182200,489446570,3470,3470,3470,3470,0
20230801,182100,489446570,3470,3470,3470,3470,0
20230801,182000,489446570,3470,3470,3470,3470,2579
20230801,181900,489446570,3470,3470,3470,3470,0
20230801,181800,489446570,3470,3470,3470,3470,0
20230801,181700,489446570,3470,3470,3470,3470,0
20230801,181600,489446570,3470,3470,3470,3470,0
20230801,181500,489446570,3470,3470,3470,3470,0
20230801,181400,489446570,3470,3470,3470,3470,0
20230801,181300,489446570,3470,3470,3470,3470,0
20230801,181200,489446570,3470,3470,3470,3470,0
20230801,181100,489446570,3470,3470,3470,3470,0
20230801,181000,489446570,3470,3470,3470,3470,0
20230801,180900,489446570,3470,3470,3470,3470,0
20230801,180800,489446570,3470,3470,3470,3470,0
20230801,180700,489446570,3470,3470,3470,3470,0
20230801,180600,489446570,3470,3470,3470,3470,0
20230801,180500,489446570,3470,3470,3470,3470,0
20230801,180400,489446570,3470,3470,3470,3470,0
20230801,180300,489446570,3470,3470,3470,3470,0
20230801,180200,489446570,3470,3470,3470,3470,0
20230801,180100,489446570,3470,3470,3470,3470,0
20230801,180000,489446570,3470,3470,3470,3470,0
20230801,175900,489446570,3470,3470,3470,3470,0
20230801,175800,489446570,3470,3470,3470,3470,0
20230801,175700,489446570,3470,3470,3470,3470,0
20230801,175600,489446570,3470,3470,3470,3470,0
20230801,175500,489446570,3470,3470,3470,3470,0
20230801,175400,489446570,3470,3470,3470,3470,0
20230801,175300,489446570,3470,3470,3470,3470,0
20230801,175200,489446570,3470,3470,3470,3470,0
20230801,175100,489446570,3470,3470,3470,3470,0
20230801,175000,489446570,3470,3470,3470,3470,2579
20230801,174900,489446570,3470,3470,3470,3470,0
20230801,174800,489446570,3470,3470,3470,3470,0
20230801,174700,489446570,3470,3470,3470,3470,0
20230801,174600,489446570,3470,3470,3470,3470,0
20230801,174500,489446570,3470,3470,3470,3470,0
20230801,174400,489446570,3470,3470,3470,3470,0
20230801,174300,489446570,3470,3470,3470,3470,0
20230801,174200,489446570,3470,3470,3470,3470,0
20230801,174100,489446570,3470,3470,3470,3470,0
20230801,174000,489446570,3470,3470,3470,3470,0
20230801,173900,489446570,3470,3470,3470,3470,0
20230801,173800,489446570,3470,3470,3470,3470,0
20230801,173700,489446570,3470,3470,3470,3470,0
20230801,173600,489446570,3470,3470,3470,3470,0
20230801,173500,489446570,3470,3470,3470,3470,0
20230801,173400,489446570,3470,3470,3470,3470,0
20230801,173300,489446570,3470,3470,3470,3470,0
20230801,173200,489446570,3470,3470,3470,3470,0
20230801,173100,489446570,3470,3470,3470,3470,0
20230801,173000,489446570,3470,3470,3470,3470,0
20230801,172900,489446570,3470,3470,3470,3470,0
20230801,172800,489446570,3470,3470,3470,3470,0
20230801,172700,489446570,3470,3470,3470,3470,0
20230801,172600,489446570,3470,3470,3470,3470,0
20230801,172500,489446570,3470,3470,3470,3470,0
20230801,172400,489446570,3470,3470,3470,3470,0
20230801,172300,489446570,3470,3470,3470,3470,0
20230801,172200,489446570,3470,3470,3470,3470,0
20230801,172100,489446570,3470,3470,3470,3470,0
20230801,172000,489446570,3470,3470,3470,3470,2579
20230801,171900,489446570,3470,3470,3470,3470,0
20230801,171800,489446570,3470,3470,3470,3470,0
20230801,171700,489446570,3470,3470,3470,3470,0
20230801,171600,489446570,3470,3470,3470,3470,0
20230801,171500,489446570,3470,3470,3470,3470,0
20230801,171400,489446570,3470,3470,3470,3470,0
20230801,171300,489446570,3470,3470,3470,3470,0
20230801,171200,489446570,3470,3470,3470,3470,0
20230801,171100,489446570,3470,3470,3470,3470,0
20230801,171000,489446570,3470,3470,3470,3470,0
20230801,170900,489446570,3470,3470,3470,3470,0
20230801,170800,489446570,3470,3470,3470,3470,0
20230801,170700,489446570,3470,3470,3470,3470,0
20230801,170600,489446570,3470,3470,3470,3470,0
20230801,170500,489446570,3470,3470,3470,3470,0
20230801,170400,489446570,3470,3470,3470,3470,0
20230801,170300,489446570,3470,3470,3470,3470,0
20230801,170200,489446570,3470,3470,3470,3470,0
20230801,170100,489446570,3470,3470,3470,3470,0
20230801,170000,489446570,3470,3470,3470,3470,0
20230801,165900,489446570,3470,3470,3470,3470,0
20230801,165800,489446570,3470,3470,3470,3470,0
20230801,165700,489446570,3470,3470,3470,3470,0
20230801,165600,489446570,3470,3470,3470,3470,0
20230801,165500,489446570,3470,3470,3470,3470,0
20230801,165400,489446570,3470,3470,3470,3470,0
20230801,165300,489446570,3470,3470,3470,3470,0
20230801,165200,489446570,3470,3470,3470,3470,0
20230801,165100,489446570,3470,3470,3470,3470,0
20230801,165000,489446570,3470,3470,3470,3470,2579
20230801,164900,489446570,3470,3470,3470,3470,0
20230801,164800,489446570,3470,3470,3470,3470,0
20230801,164700,489446570,3470,3470,3470,3470,0
20230801,164600,489446570,3470,3470,3470,3470,0
20230801,164500,489446570,3470,3470,3470,3470,0
20230801,164400,489446570,3470,3470,3470,3470,0
20230801,164300,489446570,3470,3470,3470,3470,0
20230801,164200,489446570,3470,3470,3470,3470,0
20230801,164100,489446570,3470,3470,3470,3470,0
20230801,164000,489446570,3470,3470,3470,3470,0
20230801,163900,489446570,3470,3470,3470,3470,0
20230801,163800,489446570,3470,3470,3470,3470,0
20230801,163700,489446570,3470,3470,3470,3470,0
20230801,163600,489446570,3470,3470,3470,3470,0
20230801,163500,489446570,3470,3470,3470,3470,0
20230801,163400,489446570,3470,3470,3470,3470,0
20230801,163300,489446570,3470,3470,3470,3470,0
20230801,163200,489446570,3470,3470,3470,3470,0
20230801,163100,489446570,3470,3470,3470,3470,0
20230801,163000,489446570,3470,3470,3470,3470,0
20230801,162900,489446570,3470,3470,3470,3470,0
20230801,162800,489446570,3470,3470,3470,3470,0
20230801,162700,489446570,3470,3470,3470,3470,0
20230801,162600,489446570,3470,3470,3470,3470,0
20230801,162500,489446570,3470,3470,3470,3470,0
20230801,162400,489446570,3470,3470,3470,3470,0
20230801,162300,489446570,3470,3470,3470,3470,0
20230801,162200,489446570,3470,3470,3470,3470,0
20230801,162100,489446570,3470,3470,3470,3470,0
20230801,162000,489446570,3470,3470,3470,3470,2579
20230801,161900,489446570,3470,3470,3470,3470,0
20230801,161800,489446570,3470,3470,3470,3470,0
20230801,161700,489446570,3470,3470,3470,3470,0
20230801,161600,489446570,3470,3470,3470,3470,0
20230801,161500,489446570,3470,3470,3470,3470,0
20230801,161400,489446570,3470,3470,3470,3470,0
20230801,161300,489446570,3470,3470,3470,3470,0
20230801,161200,489446570,3470,3470,3470,3470,0
20230801,161100,489446570,3470,3470,3470,3470,0
20230801,161000,489446570,3470,3470,3470,3470,0
20230801,160900,489446570,3470,3470,3470,3470,0
20230801,160800,489446570,3470,3470,3470,3470,0
20230801,160700,489446570,3470,3470,3470,3470,0
20230801,160600,489446570,3470,3470,3470,3470,0
20230801,160500,489446570,3470,3470,3470,3470,0
20230801,160400,489446570,3470,3470,3470,3470,0
20230801,160300,489446570,3470,3470,3470,3470,0
20230801,160200,489446570,3470,3470,3470,3470,0
20230801,160100,489446570,3470,3470,3470,3470,0
20230801,160000,489446570,3470,3470,3470,3470,0
20230801,155900,489446570,3470,3470,3470,3470,0
20230801,155800,489446570,3470,3470,3470,3470,0
20230801,155700,489446570,3470,3470,3470,3470,0
20230801,155600,489446570,3470,3470,3470,3470,0
20230801,155500,489446570,3470,3470,3470,3470,0
20230801,155400,489446570,3470,3470,3470,3470,0
20230801,155300,489446570,3470,3470,3470,3470,0
20230801,155200,489446570,3470,3470,3470,3470,0
20230801,155100,489446570,3470,3470,3470,3470,0
20230801,155000,489446570,3470,3470,3470,3470,2579
20230801,154900,489446570,3470,3470,3470,3470,0
20230801,154800,489446570,3470,3470,3470,3470,0
20230801,154700,489446570,3470,3470,3470,3470,0
20230801,154600,489446570,3470,3470,3470,3470,0
20230801,154500,489446570,3470,3470,3470,3470,0
20230801,154400,489446570,3470,3470,3470,3470,0
20230801,154300,489446570,3470,3470,3470,3470,0
20230801,154200,489446570,3470,3470,3470,3470,0
20230801,154100,489446570,3470,3470,3470,3470,0
20230801,154000,489446570,3470,3470,3470,3470,0
20230801,153900,489446570,3470,3470,3470,3470,0
20230801,153800,489446570,3470,3470,3470,3470,0
20230801,153700,489446570,3470,3470,3470,3470,0
20230801,153600,489446570,3470,3470,3470,3470,0
20230801,153500,489446570,3470,3470,3470,3470,0
20230801,153400,489446570,3470,3470,3470,3470,0
20230801,153300,489446570,3470,3470,3470,3470,0
20230801,153200,489446570,3470,3470,3470,3470,0
20230801,153100,489446570,3470,3470,3470,3470,0
20230801,153000,489446570,3470,3470,3470,3470,2579
20230801,152900,480497440,3470,3470,3470,3470,0
20230801,152800,480497440,3470,3470,3470,3470,0
20230801,152700,480497440,3470,3470,3470,3470,0
20230801,152600,480497440,3470,3470,3470,3470,0
20230801,152500,480497440,3470,3470,3470,3470,0
20230801,152400,480497440,3470,3470,3470,3470,0
20230801,152300,480497440,3470,3470,3470,3470,0
20230801,152200,480497440,3470,3470,3470,3470,0
20230801,152100,480497440,3470,3470,3470,3470,0
20230801,152000,480497440,3470,3470,3470,3470,0
20230801,151900,480497440,3470,3450,3470,3445,350
20230801,151800,479290065,3475,3440,3475,3440,190
20230801,151700,478632420,3470,3455,3470,3445,247
20230801,151600,477776285,3470,3455,3470,3445,68
20230801,151500,477541725,3445,3450,3455,3445,142
20230801,151400,477052055,3470,3450,3470,3450,48
20230801,151300,476886435,3460,3470,3470,3450,62
20230801,151200,476672335,3450,3470,3470,3450,117
20230801,151100,476268240,3460,3450,3460,3450,103
20230801,151000,475912330,3470,3475,3475,3450,71
20230801,150900,475666950,3475,3475,3475,3475,2
20230801,150800,475660000,3460,3450,3475,3450,198
20230801,150700,474974790,3460,3450,3460,3450,33
20230801,150600,474860840,3465,3465,3465,3465,200
20230801,150500,474167840,3465,3445,3475,3440,3007
20230801,150400,463796550,3445,3440,3445,3440,143
20230801,150300,463304040,3440,3450,3450,3440,29
20230801,150200,463204000,3450,3445,3450,3435,270
20230801,150100,462274325,3435,3415,3440,3415,1110
20230801,150000,458480455,3420,3425,3425,3415,515
20230801,145900,456719225,3420,3420,3420,3420,0
20230801,145800,456719225,3420,3425,3425,3420,706
20230801,145700,454304450,3425,3425,3425,3425,23
20230801,145600,454225675,3420,3420,3420,3420,200
20230801,145500,453541675,3425,3425,3425,3425,700
20230801,145400,451144175,3425,3425,3425,3415,115
20230801,145300,450750560,3415,3420,3420,3415,134
20230801,145200,450292480,3425,3425,3425,3425,2
20230801,145100,450285630,3435,3430,3435,3425,20
20230801,145000,450217105,3435,3435,3435,3435,0
20230801,144900,450217105,3435,3445,3445,3435,374
20230801,144800,448930690,3450,3440,3450,3440,25
20230801,144700,448844670,3445,3440,3450,3440,248
20230801,144600,447989425,3450,3450,3450,3445,18
20230801,144500,447927350,3450,3450,3450,3450,5
20230801,144400,447910100,3450,3450,3450,3450,12
20230801,144300,447868700,3450,3440,3450,3440,623
20230801,144200,445725525,3430,3415,3430,3415,1504
20230801,144100,440571680,3415,3415,3420,3415,32
20230801,144000,440462380,3415,3420,3420,3415,97
20230801,143900,440131110,3425,3425,3425,3425,31
20230801,143800,440024935,3420,3420,3420,3420,0
20230801,143700,440024935,3420,3420,3420,3420,0
20230801,143600,440024935,3420,3420,3420,3420,0
20230801,143500,440024935,3420,3430,3430,3420,743
20230801,143400,437483025,3430,3430,3430,3430,88
20230801,143300,437181185,3445,3445,3445,3445,0
20230801,143200,437181185,3445,3445,3445,3445,88
20230801,143100,436878025,3445,3445,3445,3445,0
20230801,143000,436878025,3445,3445,3445,3445,30
20230801,142900,436774675,3445,3445,3445,3445,60
20230801,142800,436567975,3445,3445,3445,3445,2
20230801,142700,436561085,3440,3440,3440,3440,509
20230801,142600,434810125,3440,3440,3440,3440,0
20230801,142500,434810125,3440,3440,3440,3440,2
20230801,142400,434803245,3435,3435,3435,3435,292
20230801,142300,433800225,3430,3430,3440,3430,237
20230801,142200,432987295,3430,3430,3430,3430,4
20230801,142100,432973575,3425,3425,3425,3425,118
20230801,142000,432569425,3440,3440,3440,3440,0
20230801,141900,432569425,3440,3430,3440,3430,721
20230801,141800,430091395,3430,3440,3450,3430,3540
20230801,141700,417933885,3435,3435,3435,3435,0
20230801,141600,417933885,3435,3440,3440,3435,825
20230801,141500,415097455,3445,3445,3445,3445,0
20230801,141400,415097455,3445,3445,3450,3445,152
20230801,141300,414573545,3450,3455,3455,3450,397
20230801,141200,413203860,3460,3460,3460,3460,1
20230801,141100,413200400,3475,3475,3475,3475,1
20230801,141000,413196925,3465,3465,3465,3460,873
20230801,140900,410174520,3465,3470,3470,3465,586
20230801,140800,408144010,3500,3460,3500,3460,1200
20230801,140700,403988475,3445,3445,3445,3445,2
20230801,140600,403981585,3460,3460,3460,3460,0
20230801,140500,403981585,3460,3460,3460,3460,0
20230801,140400,403981585,3460,3460,3460,3460,0
20230801,140300,403981585,3460,3460,3460,3460,0
20230801,140200,403981585,3460,3460,3460,3460,0
20230801,140100,403981585,3460,3460,3460,3460,0
20230801,140000,403981585,3460,3460,3460,3460,0
20230801,135900,403981585,3460,3460,3460,3460,0
20230801,135800,403981585,3460,3450,3460,3450,119
20230801,135700,403570570,3445,3445,3445,3445,100
20230801,135600,403226070,3445,3450,3450,3445,57
20230801,135500,403029645,3465,3465,3465,3465,2
20230801,135400,403022715,3460,3460,3460,3460,75
20230801,135300,402763215,3465,3465,3465,3465,7
20230801,135200,402738960,3460,3460,3460,3460,2
20230801,135100,402732040,3455,3455,3455,3445,54
20230801,135000,402545700,3460,3450,3500,3450,1207
20230801,134900,398369955,3450,3450,3450,3450,20
20230801,134800,398300955,3445,3440,3445,3440,150
20230801,134700,397784610,3440,3440,3440,3440,1
20230801,134600,397781170,3440,3440,3440,3440,0
20230801,134500,397781170,3440,3440,3440,3440,163
20230801,134400,397220450,3440,3445,3445,3440,332
20230801,134300,396078220,3445,3445,3445,3445,232
20230801,134200,395278980,3445,3455,3455,3445,2160
20230801,134100,387825725,3460,3460,3460,3460,641
20230801,134000,385607865,3460,3460,3460,3460,0
20230801,133900,385607865,3460,3460,3460,3460,0
20230801,133800,385607865,3460,3460,3460,3460,0
20230801,133700,385607865,3460,3460,3460,3460,0
20230801,133600,385607865,3460,3460,3460,3460,0
20230801,133500,385607865,3460,3460,3460,3460,0
20230801,133400,385607865,3460,3460,3460,3460,163
20230801,133300,385043885,3475,3475,3475,3475,0
20230801,133200,385043885,3475,3475,3475,3475,0
20230801,133100,385043885,3475,3475,3475,3475,500
20230801,133000,383306385,3475,3475,3475,3475,0
20230801,132900,383306385,3475,3475,3475,3475,2
20230801,132800,383299435,3460,3460,3460,3460,0
20230801,132700,383299435,3460,3460,3460,3460,0
20230801,132600,383299435,3460,3460,3460,3460,240
20230801,132500,382469035,3460,3465,3465,3460,1243
20230801,132400,378162890,3465,3465,3465,3465,1582
20230801,132300,372681260,3465,3465,3465,3460,2181
20230801,132200,365124910,3490,3490,3490,3490,0
20230801,132100,365124910,3490,3490,3490,3490,0
20230801,132000,365124910,3490,3480,3490,3470,2062
20230801,131900,357964550,3480,3490,3490,3480,19
20230801,131800,357898390,3480,3480,3480,3480,24
20230801,131700,357814870,3490,3470,3490,3470,77
20230801,131600,357547175,3465,3465,3465,3465,894
20230801,131500,354449465,3465,3465,3465,3465,300
20230801,131400,353409965,3465,3470,3470,3465,478
20230801,131300,351753340,3470,3470,3470,3470,0
20230801,131200,351753340,3470,3470,3470,3470,98
20230801,131100,351413280,3470,3490,3490,3470,798
20230801,131000,348636030,3500,3480,3500,3480,150
20230801,130900,348113280,3470,3465,3470,3465,1703
20230801,130800,342208215,3460,3465,3465,3460,2
20230801,130700,342201290,3460,3460,3460,3460,0
20230801,130600,342201290,3460,3465,3465,3460,156
20230801,130500,341661155,3465,3470,3470,3465,52
20230801,130400,341480865,3465,3465,3465,3465,0
20230801,130300,341480865,3465,3465,3465,3465,0
20230801,130200,341480865,3465,3465,3465,3465,0
20230801,130100,341480865,3465,3465,3465,3465,0
20230801,130000,341480865,3465,3465,3465,3465,125
20230801,125900,341047740,3470,3470,3470,3470,0
20230801,125800,341047740,3470,3470,3470,3470,0
20230801,125700,341047740,3470,3470,3470,3470,57
20230801,125600,340849950,3485,3485,3485,3485,20
20230801,125500,340780250,3490,3490,3490,3480,680
20230801,125400,338412800,3500,3500,3500,3500,0
20230801,125300,338412800,3500,3500,3500,3500,12
20230801,125200,338370800,3495,3495,3495,3495,0
20230801,125100,338370800,3495,3495,3495,3495,0
20230801,125000,338370800,3495,3480,3495,3480,692
20230801,124900,335957945,3475,3475,3475,3475,473
20230801,124800,334314270,3470,3480,3480,3470,4919
20230801,124700,317221025,3480,3480,3480,3480,0
20230801,124600,317221025,3480,3480,3480,3480,0
20230801,124500,317221025,3480,3480,3480,3480,0
20230801,124400,317221025,3480,3490,3490,3480,125
20230801,124300,316785585,3490,3500,3500,3490,517
20230801,124200,314981095,3500,3500,3500,3500,0
20230801,124100,314981095,3500,3500,3500,3500,1033
20230801,124000,311365595,3510,3510,3510,3510,0
20230801,123900,311365595,3510,3510,3510,3510,0
20230801,123800,311365595,3510,3510,3510,3510,0
20230801,123700,311365595,3510,3510,3510,3510,0
20230801,123600,311365595,3510,3510,3510,3510,0
20230801,123500,311365595,3510,3495,3510,3495,1620
20230801,123400,305692860,3500,3500,3500,3500,5
20230801,123300,305675360,3500,3500,3500,3500,0
20230801,123200,305675360,3500,3500,3500,3500,19
20230801,123100,305608860,3500,3500,3500,3500,18
20230801,123000,305545860,3500,3500,3500,3500,64
20230801,122900,305321860,3500,3500,3500,3500,0
20230801,122800,305321860,3500,3500,3500,3490,109
20230801,122700,304941360,3500,3500,3500,3500,1
20230801,122600,304937860,3490,3490,3490,3490,131
20230801,122500,304480670,3490,3500,3500,3490,83
20230801,122400,304190980,3495,3495,3495,3495,60
20230801,122300,303981280,3495,3495,3495,3495,100
20230801,122200,303631780,3495,3495,3495,3495,1
20230801,122100,303628285,3495,3495,3495,3495,0
20230801,122000,303628285,3495,3480,3495,3480,314
20230801,121900,302530870,3500,3490,3500,3490,571
20230801,121800,300533205,3485,3480,3485,3480,265
20230801,121700,299610600,3470,3470,3470,3470,0
20230801,121600,299610600,3470,3470,3470,3470,0
20230801,121500,299610600,3470,3470,3470,3470,0
20230801,121400,299610600,3470,3470,3470,3470,0
20230801,121300,299610600,3470,3475,3475,3470,66
20230801,121200,299381575,3470,3470,3470,3470,0
20230801,121100,299381575,3470,3470,3470,3470,81
20230801,121000,299100505,3475,3475,3475,3475,3
20230801,120900,299090080,3480,3480,3480,3480,41
20230801,120800,298947400,3490,3490,3490,3490,2
20230801,120700,298940420,3490,3490,3490,3490,0
20230801,120600,298940420,3490,3490,3490,3490,0
20230801,120500,298940420,3490,3490,3490,3490,10
20230801,120400,298905520,3480,3480,3480,3480,1
20230801,120300,298902040,3490,3490,3490,3490,0
20230801,120200,298902040,3490,3490,3490,3490,0
20230801,120100,298902040,3490,3490,3490,3490,0
20230801,120000,298902040,3490,3490,3490,3490,0
20230801,115900,298902040,3490,3490,3490,3490,5
20230801,115800,298884590,3500,3500,3500,3500,0
20230801,115700,298884590,3500,3480,3500,3480,146
20230801,115600,298375990,3475,3475,3475,3475,0
20230801,115500,298375990,3475,3475,3475,3475,618
20230801,115400,296228440,3475,3475,3475,3475,5
20230801,115300,296211065,3470,3470,3470,3470,0
20230801,115200,296211065,3470,3470,3470,3470,0
20230801,115100,296211065,3470,3470,3470,3470,0
20230801,115000,296211065,3470,3470,3470,3470,0
20230801,114900,296211065,3470,3470,3470,3470,69
20230801,114800,295971635,3470,3475,3475,3470,296
20230801,114700,294943440,3480,3480,3480,3480,28
20230801,114600,294846000,3485,3485,3485,3485,0
20230801,114500,294846000,3485,3485,3485,3485,0
20230801,114400,294846000,3485,3485,3485,3485,0
20230801,114300,294846000,3485,3485,3485,3485,0
20230801,114200,294846000,3485,3485,3485,3485,30
20230801,114100,294741450,3485,3500,3500,3485,144
20230801,114000,294239550,3475,3495,3495,3475,2372
20230801,113900,285985845,3500,3500,3500,3500,0
20230801,113800,285985845,3500,3500,3500,3500,0
20230801,113700,285985845,3500,3500,3500,3500,0
20230801,113600,285985845,3500,3500,3500,3500,180
20230801,113500,285355845,3485,3485,3485,3485,0
20230801,113400,285355845,3485,3500,3500,3485,300
20230801,113300,284307345,3500,3500,3500,3500,0
20230801,113200,284307345,3500,3510,3510,3500,11
20230801,113100,284268805,3510,3510,3510,3510,5
20230801,113000,284251255,3510,3490,3510,3490,211
20230801,112900,283513685,3490,3490,3490,3490,3
20230801,112800,283503215,3490,3490,3490,3490,7
20230801,112700,283478785,3490,3490,3490,3490,120
20230801,112600,283059985,3490,3490,3490,3490,0
20230801,112500,283059985,3490,3490,3490,3490,0
20230801,112400,283059985,3490,3490,3490,3490,81
20230801,112300,282777295,3500,3490,3500,3490,10
20230801,112200,282742345,3490,3490,3490,3490,81
20230801,112100,282459655,3500,3500,3500,3490,191
20230801,112000,281791965,3510,3510,3510,3510,0
20230801,111900,281791965,3510,3510,3510,3510,0
20230801,111800,281791965,3510,3510,3510,3510,0
20230801,111700,281791965,3510,3500,3510,3500,130
20230801,111600,281336915,3510,3500,3510,3500,3669
20230801,111500,268488585,3500,3495,3500,3490,260
20230801,111400,267580690,3485,3490,3490,3485,798
20230801,111300,264796085,3495,3495,3495,3495,0
20230801,111200,264796085,3495,3495,3495,3495,221
20230801,111100,264023690,3495,3500,3500,3495,339
20230801,111000,262837610,3510,3505,3510,3500,585
20230801,110900,260787190,3505,3505,3505,3505,15
20230801,110800,260734615,3510,3510,3510,3510,1
20230801,110700,260731105,3510,3510,3510,3510,0
20230801,110600,260731105,3510,3505,3510,3505,116
20230801,110500,260324145,3510,3510,3510,3510,41
20230801,110400,260180235,3510,3505,3510,3505,203
20230801,110300,259468710,3510,3510,3510,3510,7
20230801,110200,259444140,3510,3505,3510,3500,222
20230801,110100,258666650,3505,3505,3505,3505,203
20230801,110000,257955135,3510,3510,3510,3510,0
20230801,105900,257955135,3510,3505,3510,3500,65
20230801,105800,257727240,3500,3500,3500,3500,450
20230801,105700,256152240,3500,3500,3500,3500,100
20230801,105600,255802240,3500,3500,3500,3500,52
20230801,105500,255620240,3500,3510,3515,3500,769
20230801,105400,252922060,3515,3505,3515,3505,2386
20230801,105300,244549725,3505,3505,3505,3500,498
20230801,105200,242806525,3505,3500,3505,3500,698
20230801,105100,240362950,3490,3490,3490,3490,0
20230801,105000,240362950,3490,3490,3490,3490,31
20230801,104900,240254760,3500,3500,3500,3500,269
20230801,104800,239313260,3500,3500,3500,3500,0
20230801,104700,239313260,3500,3500,3500,3500,0
20230801,104600,239313260,3500,3500,3500,3500,40
20230801,104500,239173260,3500,3500,3500,3500,202
20230801,104400,238466260,3490,3500,3505,3490,340
20230801,104300,237276975,3505,3500,3505,3500,206
20230801,104200,236555945,3500,3495,3500,3495,7946
20230801,104100,208768110,3495,3490,3495,3490,485
20230801,104000,207075410,3490,3490,3490,3490,701
20230801,103900,204628920,3485,3475,3490,3475,132
20230801,103800,204169100,3490,3490,3490,3490,20
20230801,103700,204099300,3485,3480,3485,3480,1747
20230801,103600,198014040,3475,3475,3475,3475,564
20230801,103500,196054140,3475,3470,3475,3470,90
20230801,103400,195741795,3470,3470,3470,3470,109
20230801,103300,195363565,3470,3470,3470,3470,110
20230801,103200,194981865,3475,3475,3475,3475,0
20230801,103100,194981865,3475,3475,3475,3475,0
20230801,103000,194981865,3475,3465,3475,3460,46
20230801,102900,194822615,3475,3470,3475,3465,115
20230801,102800,194423825,3465,3465,3465,3465,80
20230801,102700,194146625,3470,3480,3480,3470,6
20230801,102600,194125765,3480,3475,3480,3465,4003
20230801,102500,180239400,3480,3475,3480,3475,76
20230801,102400,179975295,3480,3480,3480,3480,6
20230801,102300,179954415,3475,3480,3480,3475,4
20230801,102200,179940510,3485,3485,3485,3485,0
20230801,102100,179940510,3485,3485,3485,3485,69
20230801,102000,179700045,3485,3485,3485,3485,0
20230801,101900,179700045,3485,3485,3485,3485,79
20230801,101800,179424730,3480,3480,3480,3470,474
20230801,101700,177777710,3470,3480,3480,3470,1341
20230801,101600,173124300,3470,3480,3480,3470,351
20230801,101500,171906230,3480,3480,3480,3480,51
20230801,101400,171728750,3480,3480,3480,3480,521
20230801,101300,169915670,3480,3480,3480,3480,186
20230801,101200,169268390,3485,3480,3485,3480,10
20230801,101100,169233570,3480,3475,3480,3475,710
20230801,101000,166764270,3475,3480,3480,3475,2390
20230801,100900,158447175,3475,3470,3475,3470,2286
20230801,100800,150508265,3470,3455,3470,3455,11940
20230801,100700,109237125,3455,3455,3455,3455,450
20230801,100600,107682375,3455,3455,3455,3455,0
20230801,100500,107682375,3455,3455,3455,3455,0
20230801,100400,107682375,3455,3455,3455,3455,0
20230801,100300,107682375,3455,3455,3455,3455,5
20230801,100200,107665100,3445,3445,3445,3445,30
20230801,100100,107561750,3455,3455,3455,3455,100
20230801,100000,107216250,3460,3455,3460,3455,173
20230801,095900,106618515,3465,3465,3465,3465,240
20230801,095800,105786915,3465,3455,3465,3455,693
20230801,095700,103389560,3455,3440,3455,3440,5618
20230801,095600,84034905,3435,3435,3435,3435,1082
20230801,095500,80318235,3435,3435,3435,3435,0
20230801,095400,80318235,3435,3435,3435,3435,174
20230801,095300,79720545,3435,3435,3435,3435,0
20230801,095200,79720545,3435,3435,3435,3435,0
20230801,095100,79720545,3435,3435,3435,3435,0
20230801,095000,79720545,3435,3435,3435,3435,4
20230801,094900,79706805,3420,3435,3435,3420,3
20230801,094800,79696515,3430,3420,3435,3415,2336
20230801,094700,71694655,3415,3435,3435,3415,503
20230801,094600,69974385,3435,3435,3435,3435,0
20230801,094500,69974385,3435,3425,3435,3425,396
20230801,094400,68618015,3430,3435,3440,3430,133
20230801,094300,68160900,3435,3435,3435,3435,170
20230801,094200,67576950,3435,3430,3435,3430,1068
20230801,094100,63913650,3425,3425,3425,3425,1002
20230801,094000,60481800,3425,3420,3425,3420,1781
20230801,093900,54390405,3430,3420,3430,3420,1299
20230801,093800,49943465,3420,3420,3420,3410,186
20230801,093700,49308645,3410,3410,3420,3410,569
20230801,093600,47368285,3415,3410,3415,3410,1289
20230801,093500,42968495,3410,3410,3410,3410,4
20230801,093400,42954855,3410,3410,3410,3410,239
20230801,093300,42139865,3410,3410,3410,3410,99
20230801,093200,41802275,3405,3405,3405,3405,22
20230801,093100,41727365,3410,3405,3410,3405,1370
20230801,093000,37060745,3405,3400,3405,3400,504
20230801,092900,35344635,3400,3405,3405,3400,52
20230801,092800,35167810,3410,3410,3410,3410,5
20230801,092700,35150760,3410,3400,3410,3400,55
20230801,092600,34963740,3400,3405,3410,3400,61
20230801,092500,34755990,3395,3410,3410,3395,1070
20230801,092400,31119450,3400,3410,3410,3400,143
20230801,092300,30633230,3410,3410,3410,3410,69
20230801,092200,30397940,3410,3410,3410,3410,69
20230801,092100,30162650,3410,3410,3410,3410,69
20230801,092000,29927360,3410,3410,3410,3410,10
20230801,091900,29893260,3410,3405,3410,3405,1332
20230801,091800,25357450,3400,3390,3400,3390,3145
20230801,091700,14694400,3390,3390,3390,3390,512
20230801,091600,12958720,3405,3400,3405,3400,17
20230801,091500,12900910,3390,3390,3390,3390,125
20230801,091400,12477160,3400,3405,3405,3400,26
20230801,091300,12388755,3390,3390,3390,3385,1877
20230801,091200,6028075,3390,3405,3405,3390,231
20230801,091100,5244855,3390,3405,3405,3390,153
20230801,091000,4726155,3405,3405,3405,3405,10
20230801,090900,4692105,3405,3405,3405,3405,0
20230801,090800,4692105,3405,3405,3405,3405,2
20230801,090700,4685295,3400,3400,3400,3400,20
20230801,090600,4617295,3400,3400,3400,3400,90
20230801,090500,4311295,3405,3405,3410,3405,67
20230801,090400,4083150,3405,3405,3405,3405,0
20230801,090300,4083150,3405,3405,3405,3405,0
20230801,090200,4083150,3405,3405,3405,3405,0
20230801,090100,4083150,3405,3405,3405,3405,2
20230801,090000,4076340,3375,3375,3410,3375,1203