stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,204100,3034121305,3850,3850,3850,3850,10281
20230803,204000,3034121305,3850,3850,3850,3850,0
20230803,203900,3034121305,3850,3850,3850,3850,0
20230803,203800,3034121305,3850,3850,3850,3850,0
20230803,203700,3034121305,3850,3850,3850,3850,0
20230803,203600,3034121305,3850,3850,3850,3850,0
20230803,203500,3034121305,3850,3850,3850,3850,0
20230803,203400,3034121305,3850,3850,3850,3850,0
20230803,203300,3034121305,3850,3850,3850,3850,0
20230803,203200,3034121305,3850,3850,3850,3850,0
20230803,203100,3034121305,3850,3850,3850,3850,0
20230803,203000,3034121305,3850,3850,3850,3850,0
20230803,202900,3034121305,3850,3850,3850,3850,0
20230803,202800,3034121305,3850,3850,3850,3850,0
20230803,202700,3034121305,3850,3850,3850,3850,0
20230803,202600,3034121305,3850,3850,3850,3850,0
20230803,202500,3034121305,3850,3850,3850,3850,0
20230803,202400,3034121305,3850,3850,3850,3850,0
20230803,202300,3034121305,3850,3850,3850,3850,0
20230803,202200,3034121305,3850,3850,3850,3850,0
20230803,202100,3034121305,3850,3850,3850,3850,0
20230803,202000,3034121305,3850,3850,3850,3850,0
20230803,201900,3034121305,3850,3850,3850,3850,0
20230803,201800,3034121305,3850,3850,3850,3850,0
20230803,201700,3034121305,3850,3850,3850,3850,0
20230803,201600,3034121305,3850,3850,3850,3850,0
20230803,201500,3034121305,3850,3850,3850,3850,0
20230803,201400,3034121305,3850,3850,3850,3850,0
20230803,201300,3034121305,3850,3850,3850,3850,0
20230803,201200,3034121305,3850,3850,3850,3850,0
20230803,201100,3034121305,3850,3850,3850,3850,10281
20230803,201000,3034121305,3850,3850,3850,3850,0
20230803,200900,3034121305,3850,3850,3850,3850,0
20230803,200800,3034121305,3850,3850,3850,3850,0
20230803,200700,3034121305,3850,3850,3850,3850,0
20230803,200600,3034121305,3850,3850,3850,3850,0
20230803,200500,3034121305,3850,3850,3850,3850,0
20230803,200400,3034121305,3850,3850,3850,3850,0
20230803,200300,3034121305,3850,3850,3850,3850,0
20230803,200200,3034121305,3850,3850,3850,3850,0
20230803,200100,3034121305,3850,3850,3850,3850,0
20230803,200000,3034121305,3850,3850,3850,3850,0
20230803,195900,3034121305,3850,3850,3850,3850,0
20230803,195800,3034121305,3850,3850,3850,3850,0
20230803,195700,3034121305,3850,3850,3850,3850,0
20230803,195600,3034121305,3850,3850,3850,3850,0
20230803,195500,3034121305,3850,3850,3850,3850,0
20230803,195400,3034121305,3850,3850,3850,3850,0
20230803,195300,3034121305,3850,3850,3850,3850,0
20230803,195200,3034121305,3850,3850,3850,3850,0
20230803,195100,3034121305,3850,3850,3850,3850,0
20230803,195000,3034121305,3850,3850,3850,3850,0
20230803,194900,3034121305,3850,3850,3850,3850,0
20230803,194800,3034121305,3850,3850,3850,3850,0
20230803,194700,3034121305,3850,3850,3850,3850,0
20230803,194600,3034121305,3850,3850,3850,3850,0
20230803,194500,3034121305,3850,3850,3850,3850,0
20230803,194400,3034121305,3850,3850,3850,3850,0
20230803,194300,3034121305,3850,3850,3850,3850,0
20230803,194200,3034121305,3850,3850,3850,3850,0
20230803,194100,3034121305,3850,3850,3850,3850,10281
20230803,194000,3034121305,3850,3850,3850,3850,0
20230803,193900,3034121305,3850,3850,3850,3850,0
20230803,193800,3034121305,3850,3850,3850,3850,0
20230803,193700,3034121305,3850,3850,3850,3850,0
20230803,193600,3034121305,3850,3850,3850,3850,0
20230803,193500,3034121305,3850,3850,3850,3850,0
20230803,193400,3034121305,3850,3850,3850,3850,0
20230803,193300,3034121305,3850,3850,3850,3850,0
20230803,193200,3034121305,3850,3850,3850,3850,0
20230803,193100,3034121305,3850,3850,3850,3850,0
20230803,193000,3034121305,3850,3850,3850,3850,0
20230803,192900,3034121305,3850,3850,3850,3850,0
20230803,192800,3034121305,3850,3850,3850,3850,0
20230803,192700,3034121305,3850,3850,3850,3850,0
20230803,192600,3034121305,3850,3850,3850,3850,0
20230803,192500,3034121305,3850,3850,3850,3850,0
20230803,192400,3034121305,3850,3850,3850,3850,0
20230803,192300,3034121305,3850,3850,3850,3850,0
20230803,192200,3034121305,3850,3850,3850,3850,0
20230803,192100,3034121305,3850,3850,3850,3850,0
20230803,192000,3034121305,3850,3850,3850,3850,0
20230803,191900,3034121305,3850,3850,3850,3850,0
20230803,191800,3034121305,3850,3850,3850,3850,0
20230803,191700,3034121305,3850,3850,3850,3850,0
20230803,191600,3034121305,3850,3850,3850,3850,0
20230803,191500,3034121305,3850,3850,3850,3850,0
20230803,191400,3034121305,3850,3850,3850,3850,0
20230803,191300,3034121305,3850,3850,3850,3850,0
20230803,191200,3034121305,3850,3850,3850,3850,0
20230803,191100,3034121305,3850,3850,3850,3850,10281
20230803,191000,3034121305,3850,3850,3850,3850,0
20230803,190900,3034121305,3850,3850,3850,3850,0
20230803,190800,3034121305,3850,3850,3850,3850,0
20230803,190700,3034121305,3850,3850,3850,3850,0
20230803,190600,3034121305,3850,3850,3850,3850,0
20230803,190500,3034121305,3850,3850,3850,3850,0
20230803,190400,3034121305,3850,3850,3850,3850,0
20230803,190300,3034121305,3850,3850,3850,3850,0
20230803,190200,3034121305,3850,3850,3850,3850,0
20230803,190100,3034121305,3850,3850,3850,3850,0
20230803,190000,3034121305,3850,3850,3850,3850,0
20230803,185900,3034121305,3850,3850,3850,3850,0
20230803,185800,3034121305,3850,3850,3850,3850,0
20230803,185700,3034121305,3850,3850,3850,3850,0
20230803,185600,3034121305,3850,3850,3850,3850,0
20230803,185500,3034121305,3850,3850,3850,3850,0
20230803,185400,3034121305,3850,3850,3850,3850,0
20230803,185300,3034121305,3850,3850,3850,3850,0
20230803,185200,3034121305,3850,3850,3850,3850,0
20230803,185100,3034121305,3850,3850,3850,3850,0
20230803,185000,3034121305,3850,3850,3850,3850,0
20230803,184900,3034121305,3850,3850,3850,3850,0
20230803,184800,3034121305,3850,3850,3850,3850,0
20230803,184700,3034121305,3850,3850,3850,3850,0
20230803,184600,3034121305,3850,3850,3850,3850,0
20230803,184500,3034121305,3850,3850,3850,3850,0
20230803,184400,3034121305,3850,3850,3850,3850,0
20230803,184300,3034121305,3850,3850,3850,3850,0
20230803,184200,3034121305,3850,3850,3850,3850,0
20230803,184100,3034121305,3850,3850,3850,3850,10281
20230803,184000,3034121305,3850,3850,3850,3850,0
20230803,183900,3034121305,3850,3850,3850,3850,0
20230803,183800,3034121305,3850,3850,3850,3850,0
20230803,183700,3034121305,3850,3850,3850,3850,0
20230803,183600,3034121305,3850,3850,3850,3850,0
20230803,183500,3034121305,3850,3850,3850,3850,0
20230803,183400,3034121305,3850,3850,3850,3850,0
20230803,183300,3034121305,3850,3850,3850,3850,0
20230803,183200,3034121305,3850,3850,3850,3850,0
20230803,183100,3034121305,3850,3850,3850,3850,0
20230803,183000,3034121305,3850,3850,3850,3850,0
20230803,182900,3034121305,3850,3850,3850,3850,0
20230803,182800,3034121305,3850,3850,3850,3850,0
20230803,182700,3034121305,3850,3850,3850,3850,0
20230803,182600,3034121305,3850,3850,3850,3850,0
20230803,182500,3034121305,3850,3850,3850,3850,0
20230803,182400,3034121305,3850,3850,3850,3850,0
20230803,182300,3034121305,3850,3850,3850,3850,0
20230803,182200,3034121305,3850,3850,3850,3850,0
20230803,182100,3034121305,3850,3850,3850,3850,0
20230803,182000,3034121305,3850,3850,3850,3850,0
20230803,181900,3034121305,3850,3850,3850,3850,0
20230803,181800,3034121305,3850,3850,3850,3850,0
20230803,181700,3034121305,3850,3850,3850,3850,0
20230803,181600,3034121305,3850,3850,3850,3850,0
20230803,181500,3034121305,3850,3850,3850,3850,0
20230803,181400,3034121305,3850,3850,3850,3850,0
20230803,181300,3034121305,3850,3850,3850,3850,0
20230803,181200,3034121305,3850,3850,3850,3850,0
20230803,181100,3034121305,3850,3850,3850,3850,10281
20230803,181000,3034121305,3850,3850,3850,3850,0
20230803,180900,3034121305,3850,3850,3850,3850,0
20230803,180800,3034121305,3850,3850,3850,3850,0
20230803,180700,3034121305,3850,3850,3850,3850,0
20230803,180600,3034121305,3850,3850,3850,3850,0
20230803,180500,3034121305,3850,3850,3850,3850,0
20230803,180400,3034121305,3850,3850,3850,3850,0
20230803,180300,3034121305,3850,3850,3850,3850,0
20230803,180200,3034121305,3850,3850,3850,3850,0
20230803,180100,3034121305,3850,3850,3850,3850,0
20230803,180000,3034121305,3850,3850,3850,3850,0
20230803,175900,3034121305,3850,3850,3850,3850,0
20230803,175800,3034121305,3850,3850,3850,3850,0
20230803,175700,3034121305,3850,3850,3850,3850,0
20230803,175600,3034121305,3850,3850,3850,3850,0
20230803,175500,3034121305,3850,3850,3850,3850,0
20230803,175400,3034121305,3850,3850,3850,3850,0
20230803,175300,3034121305,3850,3850,3850,3850,0
20230803,175200,3034121305,3850,3850,3850,3850,0
20230803,175100,3034121305,3850,3850,3850,3850,0
20230803,175000,3034121305,3850,3850,3850,3850,0
20230803,174900,3034121305,3850,3850,3850,3850,0
20230803,174800,3034121305,3850,3850,3850,3850,0
20230803,174700,3034121305,3850,3850,3850,3850,0
20230803,174600,3034121305,3850,3850,3850,3850,0
20230803,174500,3034121305,3850,3850,3850,3850,0
20230803,174400,3034121305,3850,3850,3850,3850,0
20230803,174300,3034121305,3850,3850,3850,3850,0
20230803,174200,3034121305,3850,3850,3850,3850,0
20230803,174100,3034121305,3850,3850,3850,3850,10281
20230803,174000,3034121305,3850,3850,3850,3850,0
20230803,173900,3034121305,3850,3850,3850,3850,0
20230803,173800,3034121305,3850,3850,3850,3850,0
20230803,173700,3034121305,3850,3850,3850,3850,0
20230803,173600,3034121305,3850,3850,3850,3850,0
20230803,173500,3034121305,3850,3850,3850,3850,0
20230803,173400,3034121305,3850,3850,3850,3850,0
20230803,173300,3034121305,3850,3850,3850,3850,0
20230803,173200,3034121305,3850,3850,3850,3850,0
20230803,173100,3034121305,3850,3850,3850,3850,0
20230803,173000,3034121305,3850,3850,3850,3850,0
20230803,172900,3034121305,3850,3850,3850,3850,0
20230803,172800,3034121305,3850,3850,3850,3850,0
20230803,172700,3034121305,3850,3850,3850,3850,0
20230803,172600,3034121305,3850,3850,3850,3850,0
20230803,172500,3034121305,3850,3850,3850,3850,0
20230803,172400,3034121305,3850,3850,3850,3850,0
20230803,172300,3034121305,3850,3850,3850,3850,0
20230803,172200,3034121305,3850,3850,3850,3850,0
20230803,172100,3034121305,3850,3850,3850,3850,0
20230803,172000,3034121305,3850,3850,3850,3850,0
20230803,171900,3034121305,3850,3850,3850,3850,0
20230803,171800,3034121305,3850,3850,3850,3850,0
20230803,171700,3034121305,3850,3850,3850,3850,0
20230803,171600,3034121305,3850,3850,3850,3850,0
20230803,171500,3034121305,3850,3850,3850,3850,0
20230803,171400,3034121305,3850,3850,3850,3850,0
20230803,171300,3034121305,3850,3850,3850,3850,0
20230803,171200,3034121305,3850,3850,3850,3850,0
20230803,171100,3034121305,3850,3850,3850,3850,10281
20230803,171000,3034121305,3850,3850,3850,3850,0
20230803,170900,3034121305,3850,3850,3850,3850,0
20230803,170800,3034121305,3850,3850,3850,3850,0
20230803,170700,3034121305,3850,3850,3850,3850,0
20230803,170600,3034121305,3850,3850,3850,3850,0
20230803,170500,3034121305,3850,3850,3850,3850,0
20230803,170400,3034121305,3850,3850,3850,3850,0
20230803,170300,3034121305,3850,3850,3850,3850,0
20230803,170200,3034121305,3850,3850,3850,3850,0
20230803,170100,3034121305,3850,3850,3850,3850,0
20230803,170000,3034121305,3850,3850,3850,3850,0
20230803,165900,3034121305,3850,3850,3850,3850,0
20230803,165800,3034121305,3850,3850,3850,3850,0
20230803,165700,3034121305,3850,3850,3850,3850,0
20230803,165600,3034121305,3850,3850,3850,3850,0
20230803,165500,3034121305,3850,3850,3850,3850,0
20230803,165400,3034121305,3850,3850,3850,3850,0
20230803,165300,3034121305,3850,3850,3850,3850,0
20230803,165200,3034121305,3850,3850,3850,3850,0
20230803,165100,3034121305,3850,3850,3850,3850,0
20230803,165000,3034121305,3850,3850,3850,3850,0
20230803,164900,3034121305,3850,3850,3850,3850,0
20230803,164800,3034121305,3850,3850,3850,3850,0
20230803,164700,3034121305,3850,3850,3850,3850,0
20230803,164600,3034121305,3850,3850,3850,3850,0
20230803,164500,3034121305,3850,3850,3850,3850,0
20230803,164400,3034121305,3850,3850,3850,3850,0
20230803,164300,3034121305,3850,3850,3850,3850,0
20230803,164200,3034121305,3850,3850,3850,3850,0
20230803,164100,3034121305,3850,3850,3850,3850,10281
20230803,164000,3034121305,3850,3850,3850,3850,0
20230803,163900,3034121305,3850,3850,3850,3850,0
20230803,163800,3034121305,3850,3850,3850,3850,0
20230803,163700,3034121305,3850,3850,3850,3850,0
20230803,163600,3034121305,3850,3850,3850,3850,0
20230803,163500,3034121305,3850,3850,3850,3850,0
20230803,163400,3034121305,3850,3850,3850,3850,0
20230803,163300,3034121305,3850,3850,3850,3850,0
20230803,163200,3034121305,3850,3850,3850,3850,0
20230803,163100,3034121305,3850,3850,3850,3850,0
20230803,163000,3034121305,3850,3850,3850,3850,0
20230803,162900,3034121305,3850,3850,3850,3850,0
20230803,162800,3034121305,3850,3850,3850,3850,0
20230803,162700,3034121305,3850,3850,3850,3850,0
20230803,162600,3034121305,3850,3850,3850,3850,0
20230803,162500,3034121305,3850,3850,3850,3850,0
20230803,162400,3034121305,3850,3850,3850,3850,0
20230803,162300,3034121305,3850,3850,3850,3850,0
20230803,162200,3034121305,3850,3850,3850,3850,0
20230803,162100,3034121305,3850,3850,3850,3850,0
20230803,162000,3034121305,3850,3850,3850,3850,0
20230803,161900,3034121305,3850,3850,3850,3850,0
20230803,161800,3034121305,3850,3850,3850,3850,0
20230803,161700,3034121305,3850,3850,3850,3850,0
20230803,161600,3034121305,3850,3850,3850,3850,0
20230803,161500,3034121305,3850,3850,3850,3850,0
20230803,161400,3034121305,3850,3850,3850,3850,0
20230803,161300,3034121305,3850,3850,3850,3850,0
20230803,161200,3034121305,3850,3850,3850,3850,0
20230803,161100,3034121305,3850,3850,3850,3850,10281
20230803,161000,3034121305,3850,3850,3850,3850,0
20230803,160900,3034121305,3850,3850,3850,3850,0
20230803,160800,3034121305,3850,3850,3850,3850,0
20230803,160700,3034121305,3850,3850,3850,3850,0
20230803,160600,3034121305,3850,3850,3850,3850,0
20230803,160500,3034121305,3850,3850,3850,3850,0
20230803,160400,3034121305,3850,3850,3850,3850,0
20230803,160300,3034121305,3850,3850,3850,3850,0
20230803,160200,3034121305,3850,3850,3850,3850,0
20230803,160100,3034121305,3850,3850,3850,3850,0
20230803,160000,3034121305,3850,3850,3850,3850,0
20230803,155900,3034121305,3850,3850,3850,3850,0
20230803,155800,3034121305,3850,3850,3850,3850,0
20230803,155700,3034121305,3850,3850,3850,3850,0
20230803,155600,3034121305,3850,3850,3850,3850,0
20230803,155500,3034121305,3850,3850,3850,3850,0
20230803,155400,3034121305,3850,3850,3850,3850,0
20230803,155300,3034121305,3850,3850,3850,3850,0
20230803,155200,3034121305,3850,3850,3850,3850,0
20230803,155100,3034121305,3850,3850,3850,3850,0
20230803,155000,3034121305,3850,3850,3850,3850,0
20230803,154900,3034121305,3850,3850,3850,3850,0
20230803,154800,3034121305,3850,3850,3850,3850,0
20230803,154700,3034121305,3850,3850,3850,3850,0
20230803,154600,3034121305,3850,3850,3850,3850,0
20230803,154500,3034121305,3850,3850,3850,3850,0
20230803,154400,3034121305,3850,3850,3850,3850,0
20230803,154300,3034121305,3850,3850,3850,3850,0
20230803,154200,3034121305,3850,3850,3850,3850,0
20230803,154100,3034121305,3850,3850,3850,3850,10281
20230803,154000,3034121305,3850,3850,3850,3850,0
20230803,153900,3034121305,3850,3850,3850,3850,0
20230803,153800,3034121305,3850,3850,3850,3850,0
20230803,153700,3034121305,3850,3850,3850,3850,0
20230803,153600,3034121305,3850,3850,3850,3850,0
20230803,153500,3034121305,3850,3850,3850,3850,0
20230803,153400,3034121305,3850,3850,3850,3850,0
20230803,153300,3034121305,3850,3850,3850,3850,0
20230803,153200,3034121305,3850,3850,3850,3850,0
20230803,153100,3034121305,3850,3850,3850,3850,0
20230803,153000,3034121305,3850,3850,3850,3850,10281
20230803,152900,2994539455,3880,3880,3880,3880,0
20230803,152800,2994539455,3880,3880,3880,3880,0
20230803,152700,2994539455,3880,3880,3880,3880,0
20230803,152600,2994539455,3880,3880,3880,3880,0
20230803,152500,2994539455,3880,3880,3880,3880,0
20230803,152400,2994539455,3880,3880,3880,3880,0
20230803,152300,2994539455,3880,3880,3880,3880,0
20230803,152200,2994539455,3880,3880,3880,3880,0
20230803,152100,2994539455,3880,3880,3880,3880,0
20230803,152000,2994539455,3880,3880,3880,3880,0
20230803,151900,2994539455,3880,3850,3880,3850,1446
20230803,151800,2988952945,3880,3865,3880,3850,3018
20230803,151700,2977308050,3865,3865,3865,3865,214
20230803,151600,2976480940,3875,3860,3880,3860,114
20230803,151500,2976039500,3880,3865,3880,3865,2104
20230803,151400,2967894930,3855,3865,3865,3855,2520
20230803,151300,2958177190,3855,3855,3865,3855,739
20230803,151200,2955325285,3855,3860,3860,3855,3
20230803,151100,2955313710,3860,3860,3865,3860,62
20230803,151000,2955074345,3860,3855,3860,3855,422
20230803,150900,2953447425,3860,3865,3865,3860,115
20230803,150800,2953003460,3865,3865,3870,3865,107
20230803,150700,2952589385,3840,3865,3865,3840,2331
20230803,150600,2943629980,3870,3870,3870,3870,7
20230803,150500,2943602890,3870,3865,3870,3865,504
20230803,150400,2941652415,3855,3850,3855,3850,3942
20230803,150300,2926461005,3840,3830,3840,3830,1479
20230803,150200,2920787145,3830,3830,3830,3830,54
20230803,150100,2920580325,3835,3835,3835,3835,0
20230803,150000,2920580325,3835,3835,3835,3835,418
20230803,145900,2918977295,3825,3825,3825,3825,145
20230803,145800,2918422670,3820,3825,3825,3820,2672
20230803,145700,2908206375,3830,3835,3835,3830,1585
20230803,145600,2902133765,3825,3835,3835,3825,2614
20230803,145500,2892120165,3835,3845,3855,3835,1526
20230803,145400,2886259365,3855,3850,3855,3850,7
20230803,145300,2886232410,3845,3845,3845,3845,29
20230803,145200,2886120905,3845,3845,3845,3845,100
20230803,145100,2885736405,3845,3845,3845,3845,1
20230803,145000,2885732560,3845,3855,3855,3840,1949
20230803,144900,2878237455,3845,3845,3845,3845,83
20230803,144800,2877918320,3845,3845,3845,3845,319
20230803,144700,2876691765,3845,3845,3845,3845,0
20230803,144600,2876691765,3845,3845,3845,3845,69
20230803,144500,2876426460,3840,3840,3840,3840,0
20230803,144400,2876426460,3840,3840,3840,3840,0
20230803,144300,2876426460,3840,3840,3840,3840,3
20230803,144200,2876414940,3840,3845,3845,3840,630
20230803,144100,2873992730,3845,3845,3845,3845,33
20230803,144000,2873865845,3850,3850,3850,3850,0
20230803,143900,2873865845,3850,3850,3850,3850,0
20230803,143800,2873865845,3850,3850,3850,3850,9142
20230803,143700,2838669145,3865,3865,3865,3865,0
20230803,143600,2838669145,3865,3865,3865,3865,2
20230803,143500,2838661415,3865,3865,3865,3865,5
20230803,143400,2838642090,3865,3865,3865,3865,280
20230803,143300,2837559890,3865,3865,3865,3865,0
20230803,143200,2837559890,3865,3865,3865,3865,258
20230803,143100,2836562720,3865,3865,3865,3865,0
20230803,143000,2836562720,3865,3865,3865,3865,13
20230803,142900,2836512475,3865,3840,3865,3840,232
20230803,142800,2835621570,3865,3865,3865,3865,0
20230803,142700,2835621570,3865,3865,3865,3865,1
20230803,142600,2835617705,3865,3865,3865,3865,2
20230803,142500,2835609975,3865,3865,3865,3865,0
20230803,142400,2835609975,3865,3840,3865,3840,33
20230803,142300,2835483080,3840,3840,3840,3840,40
20230803,142200,2835329480,3840,3840,3840,3840,21
20230803,142100,2835248840,3840,3840,3840,3840,38
20230803,142000,2835102920,3840,3840,3840,3840,985
20230803,141900,2831320520,3865,3865,3865,3865,0
20230803,141800,2831320520,3865,3865,3865,3865,0
20230803,141700,2831320520,3865,3840,3865,3840,1065
20230803,141600,2827210365,3840,3840,3840,3840,2
20230803,141500,2827202685,3840,3840,3845,3840,371
20230803,141400,2825778040,3840,3845,3845,3840,195
20230803,141300,2825029215,3850,3845,3850,3840,564
20230803,141200,2822861520,3850,3850,3850,3850,3
20230803,141100,2822849970,3850,3850,3850,3850,1000
20230803,141000,2818999970,3845,3845,3845,3845,400
20230803,140900,2817461970,3845,3845,3845,3845,8
20230803,140800,2817431210,3850,3850,3850,3850,0
20230803,140700,2817431210,3850,3850,3850,3850,219
20230803,140600,2816588060,3840,3840,3840,3840,470
20230803,140500,2814783260,3840,3850,3850,3840,294
20230803,140400,2813652530,3850,3850,3850,3850,200
20230803,140300,2812882530,3855,3865,3865,3855,847
20230803,140200,2809617215,3855,3855,3860,3855,1090
20230803,140100,2805414125,3850,3850,3860,3850,2405
20230803,140000,2796139105,3850,3845,3850,3845,1287
20230803,135900,2791185095,3845,3830,3845,3830,4708
20230803,135800,2773091670,3830,3835,3835,3830,147
20230803,135700,2772528440,3850,3850,3850,3850,2
20230803,135600,2772520740,3850,3845,3850,3845,1000
20230803,135500,2768670905,3845,3845,3845,3845,10
20230803,135400,2768632455,3830,3835,3835,3830,834
20230803,135300,2765438210,3830,3830,3830,3830,25
20230803,135200,2765342460,3830,3830,3830,3830,0
20230803,135100,2765342460,3830,3835,3835,3830,600
20230803,135000,2763042175,3835,3840,3840,3835,1074
20230803,134900,2758921765,3850,3850,3850,3850,169
20230803,134800,2758271115,3850,3850,3850,3850,3
20230803,134700,2758259565,3860,3860,3860,3860,10
20230803,134600,2758220965,3855,3855,3855,3855,533
20230803,134500,2756166250,3850,3850,3850,3850,0
20230803,134400,2756166250,3850,3850,3850,3850,69
20230803,134300,2755900600,3850,3850,3850,3850,263
20230803,134200,2754888050,3850,3850,3850,3850,0
20230803,134100,2754888050,3850,3850,3850,3850,0
20230803,134000,2754888050,3850,3845,3850,3845,290
20230803,133900,2753771790,3835,3835,3835,3835,0
20230803,133800,2753771790,3835,3835,3835,3835,315
20230803,133700,2752563765,3810,3810,3810,3810,0
20230803,133600,2752563765,3810,3815,3820,3810,1200
20230803,133500,2747989050,3815,3820,3820,3810,2025
20230803,133400,2740267690,3820,3820,3820,3820,25
20230803,133300,2740172190,3820,3820,3820,3820,101
20230803,133200,2739786370,3820,3820,3820,3820,1000
20230803,133100,2735966370,3820,3825,3825,3820,98
20230803,133000,2735591975,3820,3825,3825,3820,454
20230803,132900,2733857195,3825,3825,3825,3825,301
20230803,132800,2732705870,3825,3825,3825,3825,359
20230803,132700,2731332695,3825,3835,3835,3825,3348
20230803,132600,2718511560,3835,3835,3835,3835,3
20230803,132500,2718500055,3835,3835,3835,3835,244
20230803,132400,2717564315,3850,3830,3850,3830,101
20230803,132300,2717177465,3830,3830,3830,3830,0
20230803,132200,2717177465,3830,3830,3830,3830,0
20230803,132100,2717177465,3830,3830,3830,3830,0
20230803,132000,2717177465,3830,3830,3830,3830,0
20230803,131900,2717177465,3830,3830,3830,3830,0
20230803,131800,2717177465,3830,3850,3850,3830,222
20230803,131700,2716323205,3850,3850,3850,3850,262
20230803,131600,2715314505,3850,3830,3850,3830,1830
20230803,131500,2708305445,3830,3830,3830,3830,300
20230803,131400,2707156445,3830,3825,3830,3825,361
20230803,131300,2705775120,3830,3830,3830,3830,602
20230803,131200,2703469460,3855,3855,3855,3855,100
20230803,131100,2703083960,3830,3830,3830,3830,406
20230803,131000,2701528980,3835,3835,3835,3835,451
20230803,130900,2699799395,3835,3850,3850,3835,1772
20230803,130800,2693000645,3850,3850,3850,3850,2564
20230803,130700,2683129245,3840,3845,3850,3840,1053
20230803,130600,2679080695,3840,3840,3840,3840,0
20230803,130500,2679080695,3840,3840,3840,3840,3247
20230803,130400,2666612215,3840,3840,3840,3840,3979
20230803,130300,2651332855,3840,3840,3840,3840,1288
20230803,130200,2646386935,3840,3840,3840,3840,4511
20230803,130100,2629064695,3835,3835,3835,3835,0
20230803,130000,2629064695,3835,3835,3835,3835,0
20230803,125900,2629064695,3835,3835,3835,3835,0
20230803,125800,2629064695,3835,3830,3835,3830,297
20230803,125700,2627925720,3835,3835,3835,3835,60
20230803,125600,2627695620,3835,3835,3835,3835,44
20230803,125500,2627526880,3830,3835,3835,3825,11
20230803,125400,2627484760,3835,3835,3835,3835,300
20230803,125300,2626334260,3835,3835,3835,3835,0
20230803,125200,2626334260,3835,3835,3835,3835,789
20230803,125100,2623308445,3835,3835,3835,3835,503
20230803,125000,2621379440,3835,3835,3835,3835,22
20230803,124900,2621295070,3835,3835,3835,3835,1388
20230803,124800,2615972090,3840,3820,3840,3820,1027
20230803,124700,2612048610,3815,3815,3815,3815,0
20230803,124600,2612048610,3815,3815,3815,3815,235
20230803,124500,2611152085,3810,3810,3810,3810,8
20230803,124400,2611121605,3810,3810,3810,3810,3
20230803,124300,2611110175,3805,3805,3805,3805,0
20230803,124200,2611110175,3805,3805,3805,3805,1
20230803,124100,2611106370,3805,3820,3820,3805,283
20230803,124000,2610029105,3820,3805,3820,3805,18
20230803,123900,2609960570,3820,3820,3820,3820,80
20230803,123800,2609654970,3820,3820,3820,3820,0
20230803,123700,2609654970,3820,3805,3820,3805,436
20230803,123600,2607991710,3805,3805,3805,3805,198
20230803,123500,2607238320,3805,3815,3815,3805,1200
20230803,123400,2602672300,3805,3805,3805,3805,1
20230803,123300,2602668495,3805,3825,3825,3805,790
20230803,123200,2599657985,3825,3825,3825,3825,304
20230803,123100,2598495185,3825,3795,3825,3795,2336
20230803,123000,2589627425,3795,3800,3800,3795,801
20230803,122900,2586586720,3795,3795,3795,3795,50
20230803,122800,2586396970,3795,3795,3795,3795,975
20230803,122700,2582696845,3795,3805,3805,3795,3590
20230803,122600,2569065985,3805,3805,3805,3805,1
20230803,122500,2569062180,3800,3800,3800,3800,453
20230803,122400,2567340780,3800,3830,3830,3800,777
20230803,122300,2564370590,3830,3830,3830,3830,12
20230803,122200,2564324630,3800,3795,3800,3785,1989
20230803,122100,2556769965,3785,3790,3790,3785,300
20230803,122000,2555633145,3785,3785,3785,3785,132
20230803,121900,2555133525,3785,3785,3785,3780,722
20230803,121800,2552401760,3785,3785,3785,3785,540
20230803,121700,2550357860,3795,3785,3795,3785,151
20230803,121600,2549786315,3775,3775,3775,3775,8
20230803,121500,2549756115,3780,3775,3780,3765,1873
20230803,121400,2542688275,3780,3780,3785,3780,336
20230803,121300,2541418040,3800,3790,3800,3785,1013
20230803,121200,2537579785,3790,3790,3790,3790,320
20230803,121100,2536366985,3790,3800,3800,3790,129
20230803,121000,2535876945,3795,3810,3810,3795,4025
20230803,120900,2520577860,3825,3825,3825,3825,0
20230803,120800,2520577860,3825,3825,3825,3825,428
20230803,120700,2518940760,3825,3825,3825,3825,250
20230803,120600,2517984510,3805,3825,3825,3805,862
20230803,120500,2514702580,3805,3805,3805,3805,0
20230803,120400,2514702580,3805,3815,3815,3805,149
20230803,120300,2514135490,3825,3825,3825,3825,0
20230803,120200,2514135490,3825,3830,3835,3820,2365
20230803,120100,2505098665,3830,3820,3830,3820,22
20230803,120000,2505014615,3820,3820,3820,3820,0
20230803,115900,2505014615,3820,3820,3820,3820,0
20230803,115800,2505014615,3820,3815,3820,3805,439
20230803,115700,2503342885,3815,3815,3815,3815,5
20230803,115600,2503323810,3815,3815,3815,3815,5
20230803,115500,2503304735,3795,3805,3805,3795,427
20230803,115400,2501681330,3795,3795,3795,3795,2
20230803,115300,2501673740,3790,3800,3800,3790,1829
20230803,115200,2494737760,3810,3810,3810,3810,0
20230803,115100,2494737760,3810,3810,3810,3810,3
20230803,115000,2494726330,3810,3810,3810,3810,0
20230803,114900,2494726330,3810,3800,3810,3800,2
20230803,114800,2494718720,3800,3800,3800,3800,3
20230803,114700,2494707320,3795,3795,3795,3795,0
20230803,114600,2494707320,3795,3795,3795,3795,1610
20230803,114500,2488597370,3800,3800,3800,3800,10
20230803,114400,2488559370,3800,3805,3805,3800,5506
20230803,114300,2467630770,3805,3830,3830,3805,1790
20230803,114200,2460782895,3815,3815,3815,3815,3
20230803,114100,2460771450,3815,3815,3815,3810,4213
20230803,114000,2444710805,3815,3815,3815,3815,10
20230803,113900,2444672655,3815,3815,3815,3815,76
20230803,113800,2444382715,3815,3820,3820,3815,133
20230803,113700,2443875295,3820,3820,3820,3820,138
20230803,113600,2443348135,3820,3820,3820,3820,3
20230803,113500,2443336675,3815,3815,3815,3815,0
20230803,113400,2443336675,3815,3815,3815,3815,938
20230803,113300,2439758205,3815,3815,3815,3815,1
20230803,113200,2439754390,3815,3815,3815,3815,940
20230803,113100,2436168290,3815,3810,3815,3810,990
20230803,113000,2432391465,3810,3815,3815,3810,318
20230803,112900,2431179295,3835,3815,3835,3815,13
20230803,112800,2431129640,3815,3815,3815,3815,3314
20230803,112700,2418486730,3815,3815,3815,3815,1
20230803,112600,2418482915,3810,3830,3830,3810,5688
20230803,112500,2396727225,3835,3840,3840,3835,3012
20230803,112400,2385167515,3840,3840,3840,3840,14
20230803,112300,2385113755,3840,3845,3845,3840,4669
20230803,112200,2367183445,3845,3850,3850,3845,213
20230803,112100,2366364210,3845,3850,3850,3845,4453
20230803,112000,2349242420,3850,3850,3850,3850,253
20230803,111900,2348268370,3850,3850,3850,3850,134
20230803,111800,2347752470,3850,3855,3855,3850,502
20230803,111700,2345819760,3855,3850,3855,3850,58
20230803,111600,2345596215,3855,3855,3855,3855,14
20230803,111500,2345542245,3840,3845,3845,3835,5151
20230803,111400,2325762415,3845,3835,3845,3835,160
20230803,111300,2325148065,3840,3840,3840,3840,10
20230803,111200,2325109665,3840,3825,3840,3825,1369
20230803,111100,2319873105,3825,3830,3830,3825,179
20230803,111000,2319187575,3825,3825,3825,3825,613
20230803,110900,2316842850,3825,3825,3825,3825,0
20230803,110800,2316842850,3825,3830,3830,3825,200
20230803,110700,2316077300,3850,3830,3855,3830,2449
20230803,110600,2306638300,3830,3820,3830,3820,350
20230803,110500,2305300370,3805,3805,3805,3805,100
20230803,110400,2304919870,3805,3805,3805,3805,250
20230803,110300,2303968620,3805,3805,3805,3800,2938
20230803,110200,2292791845,3805,3820,3820,3805,389
20230803,110100,2291310745,3810,3810,3810,3810,50
20230803,110000,2291120245,3805,3805,3805,3805,67
20230803,105900,2290865310,3805,3800,3830,3800,564
20230803,105800,2288719280,3805,3805,3805,3800,3131
20230803,105700,2276806175,3805,3830,3830,3800,436
20230803,105600,2275147220,3830,3830,3830,3805,163
20230803,105500,2274525495,3820,3835,3835,3820,608
20230803,105400,2272200070,3825,3855,3855,3825,2359
20230803,105300,2263145820,3855,3860,3865,3825,1269
20230803,105200,2258248845,3865,3805,3865,3805,32581
20230803,105100,2133768015,3800,3805,3805,3800,1138
20230803,105000,2129443590,3805,3805,3805,3800,2605
20230803,104900,2119531590,3800,3805,3805,3800,1275
20230803,104800,2114684390,3805,3780,3805,3780,2749
20230803,104700,2104270810,3775,3760,3775,3760,1323
20230803,104600,2099284075,3760,3770,3770,3760,2616
20230803,104500,2089432375,3780,3780,3780,3765,4554
20230803,104400,2072265295,3765,3780,3780,3765,165
20230803,104300,2071642270,3780,3780,3780,3765,274
20230803,104200,2070606595,3760,3780,3780,3760,3919
20230803,104100,2055859895,3760,3790,3795,3760,14579
20230803,104000,2000935900,3790,3810,3810,3790,1897
20230803,103900,1993733445,3815,3810,3815,3800,1251
20230803,103800,1988966055,3795,3795,3810,3795,351
20230803,103700,1987633995,3795,3790,3795,3785,2979
20230803,103600,1976332655,3785,3790,3790,3785,3334
20230803,103500,1963712885,3790,3800,3820,3790,1746
20230803,103400,1957085095,3775,3800,3825,3775,4221
20230803,103300,1941049085,3800,3820,3820,3755,14567
20230803,103200,1885753375,3830,3850,3850,3825,2785
20230803,103100,1875091245,3845,3845,3845,3840,1301
20230803,103000,1870091650,3860,3845,3860,3845,816
20230803,102900,1866947490,3845,3825,3845,3825,286
20230803,102800,1865849625,3825,3825,3825,3825,740
20230803,102700,1863019125,3825,3815,3830,3815,2754
20230803,102600,1852501535,3815,3845,3855,3815,4576
20230803,102500,1834941070,3845,3860,3860,3845,4907
20230803,102400,1816033580,3860,3885,3885,3860,11649
20230803,102300,1770951545,3885,3885,3900,3885,792
20230803,102200,1767873560,3880,3885,3885,3880,2786
20230803,102100,1757063130,3885,3895,3895,3885,15237
20230803,102000,1697807020,3895,3900,3900,3895,402
20230803,101900,1696239230,3895,3895,3915,3895,133
20230803,101800,1695721075,3895,3915,3915,3895,1080
20230803,101700,1691514395,3890,3895,3895,3890,901
20230803,101600,1688006165,3895,3890,3895,3890,627
20230803,101500,1685566950,3890,3910,3920,3890,5599
20230803,101400,1663771240,3895,3900,3900,3890,4278
20230803,101300,1647115190,3915,3915,3915,3915,2000
20230803,101200,1639285190,3915,3905,3915,3895,4229
20230803,101100,1622785820,3905,3890,3905,3890,2295
20230803,101000,1613851395,3890,3930,3930,3890,11303
20230803,100900,1569627420,3930,3935,3935,3930,400
20230803,100800,1568055095,3930,3930,3930,3930,3076
20230803,100700,1555966415,3930,3935,3935,3930,2262
20230803,100600,1547069040,3940,3950,3950,3935,2168
20230803,100500,1538535765,3945,3935,3950,3935,1424
20230803,100400,1532924940,3945,3955,3955,3940,5134
20230803,100300,1512679200,3960,3970,3980,3960,7645
20230803,100200,1482323335,3975,3985,3985,3975,3791
20230803,100100,1467237875,3980,3985,3985,3980,775
20230803,100000,1464151845,3980,4000,4000,3980,3568
20230803,095900,1449925260,4000,4015,4030,4000,6399
20230803,095800,1424257770,4015,4050,4050,4015,6617
20230803,095700,1397596390,4080,4080,4080,4080,2
20230803,095600,1397588230,4080,4075,4080,4050,907
20230803,095500,1393899785,4075,4060,4075,4045,441
20230803,095400,1392112030,4080,4080,4090,4080,540
20230803,095300,1389906315,4085,4085,4090,4050,1643
20230803,095200,1383212485,4090,4050,4090,4030,4679
20230803,095100,1364221025,4070,4050,4070,4050,395
20230803,095000,1362621095,4070,4075,4090,4045,2311
20230803,094900,1353241460,4080,4105,4110,4065,9308
20230803,094800,1315301065,4120,4135,4135,4095,3560
20230803,094700,1300678085,4100,4090,4140,4065,9832
20230803,094600,1260236040,4090,4100,4100,4065,2522
20230803,094500,1249960105,4100,4090,4110,4085,1250
20230803,094400,1244837580,4095,4075,4115,4070,7751
20230803,094300,1213106435,4075,4035,4075,4030,6881
20230803,094200,1185253630,4035,4025,4035,4015,3479
20230803,094100,1171257940,4025,3985,4025,3985,9852
20230803,094000,1131834075,3985,3975,3990,3975,8252
20230803,093900,1099007970,3975,3970,3975,3950,3380
20230803,093800,1085592365,3960,3960,3960,3930,3192
20230803,093700,1072955905,3960,3910,3960,3905,6442
20230803,093600,1047712975,3905,3945,3945,3880,13912
20230803,093500,993217925,3940,3960,3960,3940,606
20230803,093400,990824265,3955,3960,3960,3935,5323
20230803,093300,969799215,3960,3965,3970,3960,275
20230803,093200,968709350,3955,3955,3955,3955,100
20230803,093100,968313850,3955,3950,3960,3950,1262
20230803,093000,963324070,3950,3960,3960,3950,231
20230803,092900,962410310,3950,3960,3970,3950,2932
20230803,092800,950807940,3960,3970,3975,3955,3081
20230803,092700,938593220,3970,4000,4000,3970,811
20230803,092600,935368220,4000,4010,4010,3975,9479
20230803,092500,897600050,4015,4020,4035,4010,1243
20230803,092400,892606605,4035,4035,4035,4020,179
20230803,092300,891885990,4020,4010,4030,4005,977
20230803,092200,887953575,4005,4030,4030,4005,1031
20230803,092100,883820790,4030,4025,4030,3990,2608
20230803,092000,873345510,3985,3990,4015,3985,2800
20230803,091900,862120735,3990,3995,4015,3975,1410
20230803,091800,856503795,3990,4010,4015,3990,445
20230803,091700,854722700,4010,3980,4035,3980,2203
20230803,091600,845894840,3980,4040,4040,3980,8119
20230803,091500,813477425,4040,4005,4040,4005,819
20230803,091400,810192970,4015,4040,4040,4015,3861
20230803,091300,794617815,4040,4050,4075,4040,2521
20230803,091200,784374020,4015,3975,4060,3975,16889
20230803,091100,716344040,3975,3915,3980,3915,11641
20230803,091000,670207360,3915,3935,3945,3905,8095
20230803,090900,638323290,3935,3940,3940,3880,38109
20230803,090800,489027520,3950,3950,3950,3940,4158
20230803,090700,472615280,3950,3950,3955,3940,2674
20230803,090600,462075850,3960,3935,3965,3930,4118
20230803,090500,445849925,3930,3945,3960,3925,13543
20230803,090400,392605420,3920,3995,4000,3920,19196
20230803,090300,316734425,3995,3980,4000,3950,14070
20230803,090200,260852665,3970,4015,4015,3960,13203
20230803,090100,208188475,4000,4040,4045,3995,25006
20230803,090000,107757955,4040,4120,4125,4040,23391