stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204800,1161926100,3755,3755,3755,3755,5578
20230807,204700,1161926100,3755,3755,3755,3755,0
20230807,204600,1161926100,3755,3755,3755,3755,0
20230807,204500,1161926100,3755,3755,3755,3755,0
20230807,204400,1161926100,3755,3755,3755,3755,0
20230807,204300,1161926100,3755,3755,3755,3755,0
20230807,204200,1161926100,3755,3755,3755,3755,0
20230807,204100,1161926100,3755,3755,3755,3755,0
20230807,204000,1161926100,3755,3755,3755,3755,0
20230807,203900,1161926100,3755,3755,3755,3755,0
20230807,203800,1161926100,3755,3755,3755,3755,0
20230807,203700,1161926100,3755,3755,3755,3755,0
20230807,203600,1161926100,3755,3755,3755,3755,0
20230807,203500,1161926100,3755,3755,3755,3755,0
20230807,203400,1161926100,3755,3755,3755,3755,0
20230807,203300,1161926100,3755,3755,3755,3755,0
20230807,203200,1161926100,3755,3755,3755,3755,0
20230807,203100,1161926100,3755,3755,3755,3755,0
20230807,203000,1161926100,3755,3755,3755,3755,0
20230807,202900,1161926100,3755,3755,3755,3755,0
20230807,202800,1161926100,3755,3755,3755,3755,0
20230807,202700,1161926100,3755,3755,3755,3755,0
20230807,202600,1161926100,3755,3755,3755,3755,0
20230807,202500,1161926100,3755,3755,3755,3755,0
20230807,202400,1161926100,3755,3755,3755,3755,0
20230807,202300,1161926100,3755,3755,3755,3755,0
20230807,202200,1161926100,3755,3755,3755,3755,0
20230807,202100,1161926100,3755,3755,3755,3755,0
20230807,202000,1161926100,3755,3755,3755,3755,0
20230807,201900,1161926100,3755,3755,3755,3755,0
20230807,201800,1161926100,3755,3755,3755,3755,5578
20230807,201700,1161926100,3755,3755,3755,3755,0
20230807,201600,1161926100,3755,3755,3755,3755,0
20230807,201500,1161926100,3755,3755,3755,3755,0
20230807,201400,1161926100,3755,3755,3755,3755,0
20230807,201300,1161926100,3755,3755,3755,3755,0
20230807,201200,1161926100,3755,3755,3755,3755,0
20230807,201100,1161926100,3755,3755,3755,3755,0
20230807,201000,1161926100,3755,3755,3755,3755,0
20230807,200900,1161926100,3755,3755,3755,3755,0
20230807,200800,1161926100,3755,3755,3755,3755,0
20230807,200700,1161926100,3755,3755,3755,3755,0
20230807,200600,1161926100,3755,3755,3755,3755,0
20230807,200500,1161926100,3755,3755,3755,3755,0
20230807,200400,1161926100,3755,3755,3755,3755,0
20230807,200300,1161926100,3755,3755,3755,3755,0
20230807,200200,1161926100,3755,3755,3755,3755,0
20230807,200100,1161926100,3755,3755,3755,3755,0
20230807,200000,1161926100,3755,3755,3755,3755,0
20230807,195900,1161926100,3755,3755,3755,3755,0
20230807,195800,1161926100,3755,3755,3755,3755,0
20230807,195700,1161926100,3755,3755,3755,3755,0
20230807,195600,1161926100,3755,3755,3755,3755,0
20230807,195500,1161926100,3755,3755,3755,3755,0
20230807,195400,1161926100,3755,3755,3755,3755,0
20230807,195300,1161926100,3755,3755,3755,3755,0
20230807,195200,1161926100,3755,3755,3755,3755,0
20230807,195100,1161926100,3755,3755,3755,3755,0
20230807,195000,1161926100,3755,3755,3755,3755,0
20230807,194900,1161926100,3755,3755,3755,3755,0
20230807,194800,1161926100,3755,3755,3755,3755,5578
20230807,194700,1161926100,3755,3755,3755,3755,0
20230807,194600,1161926100,3755,3755,3755,3755,0
20230807,194500,1161926100,3755,3755,3755,3755,0
20230807,194400,1161926100,3755,3755,3755,3755,0
20230807,194300,1161926100,3755,3755,3755,3755,0
20230807,194200,1161926100,3755,3755,3755,3755,0
20230807,194100,1161926100,3755,3755,3755,3755,0
20230807,194000,1161926100,3755,3755,3755,3755,0
20230807,193900,1161926100,3755,3755,3755,3755,0
20230807,193800,1161926100,3755,3755,3755,3755,0
20230807,193700,1161926100,3755,3755,3755,3755,0
20230807,193600,1161926100,3755,3755,3755,3755,0
20230807,193500,1161926100,3755,3755,3755,3755,0
20230807,193400,1161926100,3755,3755,3755,3755,0
20230807,193300,1161926100,3755,3755,3755,3755,0
20230807,193200,1161926100,3755,3755,3755,3755,0
20230807,193100,1161926100,3755,3755,3755,3755,0
20230807,193000,1161926100,3755,3755,3755,3755,0
20230807,192900,1161926100,3755,3755,3755,3755,0
20230807,192800,1161926100,3755,3755,3755,3755,0
20230807,192700,1161926100,3755,3755,3755,3755,0
20230807,192600,1161926100,3755,3755,3755,3755,0
20230807,192500,1161926100,3755,3755,3755,3755,0
20230807,192400,1161926100,3755,3755,3755,3755,0
20230807,192300,1161926100,3755,3755,3755,3755,0
20230807,192200,1161926100,3755,3755,3755,3755,0
20230807,192100,1161926100,3755,3755,3755,3755,0
20230807,192000,1161926100,3755,3755,3755,3755,0
20230807,191900,1161926100,3755,3755,3755,3755,0
20230807,191800,1161926100,3755,3755,3755,3755,5578
20230807,191700,1161926100,3755,3755,3755,3755,0
20230807,191600,1161926100,3755,3755,3755,3755,0
20230807,191500,1161926100,3755,3755,3755,3755,0
20230807,191400,1161926100,3755,3755,3755,3755,0
20230807,191300,1161926100,3755,3755,3755,3755,0
20230807,191200,1161926100,3755,3755,3755,3755,0
20230807,191100,1161926100,3755,3755,3755,3755,0
20230807,191000,1161926100,3755,3755,3755,3755,0
20230807,190900,1161926100,3755,3755,3755,3755,0
20230807,190800,1161926100,3755,3755,3755,3755,0
20230807,190700,1161926100,3755,3755,3755,3755,0
20230807,190600,1161926100,3755,3755,3755,3755,0
20230807,190500,1161926100,3755,3755,3755,3755,0
20230807,190400,1161926100,3755,3755,3755,3755,0
20230807,190300,1161926100,3755,3755,3755,3755,0
20230807,190200,1161926100,3755,3755,3755,3755,0
20230807,190100,1161926100,3755,3755,3755,3755,0
20230807,190000,1161926100,3755,3755,3755,3755,0
20230807,185900,1161926100,3755,3755,3755,3755,0
20230807,185800,1161926100,3755,3755,3755,3755,0
20230807,185700,1161926100,3755,3755,3755,3755,0
20230807,185600,1161926100,3755,3755,3755,3755,0
20230807,185500,1161926100,3755,3755,3755,3755,0
20230807,185400,1161926100,3755,3755,3755,3755,0
20230807,185300,1161926100,3755,3755,3755,3755,0
20230807,185200,1161926100,3755,3755,3755,3755,0
20230807,185100,1161926100,3755,3755,3755,3755,0
20230807,185000,1161926100,3755,3755,3755,3755,0
20230807,184900,1161926100,3755,3755,3755,3755,0
20230807,184800,1161926100,3755,3755,3755,3755,5578
20230807,184700,1161926100,3755,3755,3755,3755,0
20230807,184600,1161926100,3755,3755,3755,3755,0
20230807,184500,1161926100,3755,3755,3755,3755,0
20230807,184400,1161926100,3755,3755,3755,3755,0
20230807,184300,1161926100,3755,3755,3755,3755,0
20230807,184200,1161926100,3755,3755,3755,3755,0
20230807,184100,1161926100,3755,3755,3755,3755,0
20230807,184000,1161926100,3755,3755,3755,3755,0
20230807,183900,1161926100,3755,3755,3755,3755,0
20230807,183800,1161926100,3755,3755,3755,3755,0
20230807,183700,1161926100,3755,3755,3755,3755,0
20230807,183600,1161926100,3755,3755,3755,3755,0
20230807,183500,1161926100,3755,3755,3755,3755,0
20230807,183400,1161926100,3755,3755,3755,3755,0
20230807,183300,1161926100,3755,3755,3755,3755,0
20230807,183200,1161926100,3755,3755,3755,3755,0
20230807,183100,1161926100,3755,3755,3755,3755,0
20230807,183000,1161926100,3755,3755,3755,3755,0
20230807,182900,1161926100,3755,3755,3755,3755,0
20230807,182800,1161926100,3755,3755,3755,3755,0
20230807,182700,1161926100,3755,3755,3755,3755,0
20230807,182600,1161926100,3755,3755,3755,3755,0
20230807,182500,1161926100,3755,3755,3755,3755,0
20230807,182400,1161926100,3755,3755,3755,3755,0
20230807,182300,1161926100,3755,3755,3755,3755,0
20230807,182200,1161926100,3755,3755,3755,3755,0
20230807,182100,1161926100,3755,3755,3755,3755,0
20230807,182000,1161926100,3755,3755,3755,3755,0
20230807,181900,1161926100,3755,3755,3755,3755,0
20230807,181800,1161926100,3755,3755,3755,3755,5578
20230807,181700,1161926100,3755,3755,3755,3755,0
20230807,181600,1161926100,3755,3755,3755,3755,0
20230807,181500,1161926100,3755,3755,3755,3755,0
20230807,181400,1161926100,3755,3755,3755,3755,0
20230807,181300,1161926100,3755,3755,3755,3755,0
20230807,181200,1161926100,3755,3755,3755,3755,0
20230807,181100,1161926100,3755,3755,3755,3755,0
20230807,181000,1161926100,3755,3755,3755,3755,0
20230807,180900,1161926100,3755,3755,3755,3755,0
20230807,180800,1161926100,3755,3755,3755,3755,0
20230807,180700,1161926100,3755,3755,3755,3755,0
20230807,180600,1161926100,3755,3755,3755,3755,0
20230807,180500,1161926100,3755,3755,3755,3755,0
20230807,180400,1161926100,3755,3755,3755,3755,0
20230807,180300,1161926100,3755,3755,3755,3755,0
20230807,180200,1161926100,3755,3755,3755,3755,0
20230807,180100,1161926100,3755,3755,3755,3755,0
20230807,180000,1161926100,3755,3755,3755,3755,0
20230807,175900,1161926100,3755,3755,3755,3755,0
20230807,175800,1161926100,3755,3755,3755,3755,0
20230807,175700,1161926100,3755,3755,3755,3755,0
20230807,175600,1161926100,3755,3755,3755,3755,0
20230807,175500,1161926100,3755,3755,3755,3755,0
20230807,175400,1161926100,3755,3755,3755,3755,0
20230807,175300,1161926100,3755,3755,3755,3755,0
20230807,175200,1161926100,3755,3755,3755,3755,0
20230807,175100,1161926100,3755,3755,3755,3755,0
20230807,175000,1161926100,3755,3755,3755,3755,0
20230807,174900,1161926100,3755,3755,3755,3755,0
20230807,174800,1161926100,3755,3755,3755,3755,5578
20230807,174700,1161926100,3755,3755,3755,3755,0
20230807,174600,1161926100,3755,3755,3755,3755,0
20230807,174500,1161926100,3755,3755,3755,3755,0
20230807,174400,1161926100,3755,3755,3755,3755,0
20230807,174300,1161926100,3755,3755,3755,3755,0
20230807,174200,1161926100,3755,3755,3755,3755,0
20230807,174100,1161926100,3755,3755,3755,3755,0
20230807,174000,1161926100,3755,3755,3755,3755,0
20230807,173900,1161926100,3755,3755,3755,3755,0
20230807,173800,1161926100,3755,3755,3755,3755,0
20230807,173700,1161926100,3755,3755,3755,3755,0
20230807,173600,1161926100,3755,3755,3755,3755,0
20230807,173500,1161926100,3755,3755,3755,3755,0
20230807,173400,1161926100,3755,3755,3755,3755,0
20230807,173300,1161926100,3755,3755,3755,3755,0
20230807,173200,1161926100,3755,3755,3755,3755,0
20230807,173100,1161926100,3755,3755,3755,3755,0
20230807,173000,1161926100,3755,3755,3755,3755,0
20230807,172900,1161926100,3755,3755,3755,3755,0
20230807,172800,1161926100,3755,3755,3755,3755,0
20230807,172700,1161926100,3755,3755,3755,3755,0
20230807,172600,1161926100,3755,3755,3755,3755,0
20230807,172500,1161926100,3755,3755,3755,3755,0
20230807,172400,1161926100,3755,3755,3755,3755,0
20230807,172300,1161926100,3755,3755,3755,3755,0
20230807,172200,1161926100,3755,3755,3755,3755,0
20230807,172100,1161926100,3755,3755,3755,3755,0
20230807,172000,1161926100,3755,3755,3755,3755,0
20230807,171900,1161926100,3755,3755,3755,3755,0
20230807,171800,1161926100,3755,3755,3755,3755,5578
20230807,171700,1161926100,3755,3755,3755,3755,0
20230807,171600,1161926100,3755,3755,3755,3755,0
20230807,171500,1161926100,3755,3755,3755,3755,0
20230807,171400,1161926100,3755,3755,3755,3755,0
20230807,171300,1161926100,3755,3755,3755,3755,0
20230807,171200,1161926100,3755,3755,3755,3755,0
20230807,171100,1161926100,3755,3755,3755,3755,0
20230807,171000,1161926100,3755,3755,3755,3755,0
20230807,170900,1161926100,3755,3755,3755,3755,0
20230807,170800,1161926100,3755,3755,3755,3755,0
20230807,170700,1161926100,3755,3755,3755,3755,0
20230807,170600,1161926100,3755,3755,3755,3755,0
20230807,170500,1161926100,3755,3755,3755,3755,0
20230807,170400,1161926100,3755,3755,3755,3755,0
20230807,170300,1161926100,3755,3755,3755,3755,0
20230807,170200,1161926100,3755,3755,3755,3755,0
20230807,170100,1161926100,3755,3755,3755,3755,0
20230807,170000,1161926100,3755,3755,3755,3755,0
20230807,165900,1161926100,3755,3755,3755,3755,0
20230807,165800,1161926100,3755,3755,3755,3755,0
20230807,165700,1161926100,3755,3755,3755,3755,0
20230807,165600,1161926100,3755,3755,3755,3755,0
20230807,165500,1161926100,3755,3755,3755,3755,0
20230807,165400,1161926100,3755,3755,3755,3755,0
20230807,165300,1161926100,3755,3755,3755,3755,0
20230807,165200,1161926100,3755,3755,3755,3755,0
20230807,165100,1161926100,3755,3755,3755,3755,0
20230807,165000,1161926100,3755,3755,3755,3755,0
20230807,164900,1161926100,3755,3755,3755,3755,0
20230807,164800,1161926100,3755,3755,3755,3755,5578
20230807,164700,1161926100,3755,3755,3755,3755,0
20230807,164600,1161926100,3755,3755,3755,3755,0
20230807,164500,1161926100,3755,3755,3755,3755,0
20230807,164400,1161926100,3755,3755,3755,3755,0
20230807,164300,1161926100,3755,3755,3755,3755,0
20230807,164200,1161926100,3755,3755,3755,3755,0
20230807,164100,1161926100,3755,3755,3755,3755,0
20230807,164000,1161926100,3755,3755,3755,3755,0
20230807,163900,1161926100,3755,3755,3755,3755,0
20230807,163800,1161926100,3755,3755,3755,3755,0
20230807,163700,1161926100,3755,3755,3755,3755,0
20230807,163600,1161926100,3755,3755,3755,3755,0
20230807,163500,1161926100,3755,3755,3755,3755,0
20230807,163400,1161926100,3755,3755,3755,3755,0
20230807,163300,1161926100,3755,3755,3755,3755,0
20230807,163200,1161926100,3755,3755,3755,3755,0
20230807,163100,1161926100,3755,3755,3755,3755,0
20230807,163000,1161926100,3755,3755,3755,3755,0
20230807,162900,1161926100,3755,3755,3755,3755,0
20230807,162800,1161926100,3755,3755,3755,3755,0
20230807,162700,1161926100,3755,3755,3755,3755,0
20230807,162600,1161926100,3755,3755,3755,3755,0
20230807,162500,1161926100,3755,3755,3755,3755,0
20230807,162400,1161926100,3755,3755,3755,3755,0
20230807,162300,1161926100,3755,3755,3755,3755,0
20230807,162200,1161926100,3755,3755,3755,3755,0
20230807,162100,1161926100,3755,3755,3755,3755,0
20230807,162000,1161926100,3755,3755,3755,3755,0
20230807,161900,1161926100,3755,3755,3755,3755,0
20230807,161800,1161926100,3755,3755,3755,3755,5578
20230807,161700,1161926100,3755,3755,3755,3755,0
20230807,161600,1161926100,3755,3755,3755,3755,0
20230807,161500,1161926100,3755,3755,3755,3755,0
20230807,161400,1161926100,3755,3755,3755,3755,0
20230807,161300,1161926100,3755,3755,3755,3755,0
20230807,161200,1161926100,3755,3755,3755,3755,0
20230807,161100,1161926100,3755,3755,3755,3755,0
20230807,161000,1161926100,3755,3755,3755,3755,0
20230807,160900,1161926100,3755,3755,3755,3755,0
20230807,160800,1161926100,3755,3755,3755,3755,0
20230807,160700,1161926100,3755,3755,3755,3755,0
20230807,160600,1161926100,3755,3755,3755,3755,0
20230807,160500,1161926100,3755,3755,3755,3755,0
20230807,160400,1161926100,3755,3755,3755,3755,0
20230807,160300,1161926100,3755,3755,3755,3755,0
20230807,160200,1161926100,3755,3755,3755,3755,0
20230807,160100,1161926100,3755,3755,3755,3755,0
20230807,160000,1161926100,3755,3755,3755,3755,0
20230807,155900,1161926100,3755,3755,3755,3755,0
20230807,155800,1161926100,3755,3755,3755,3755,0
20230807,155700,1161926100,3755,3755,3755,3755,0
20230807,155600,1161926100,3755,3755,3755,3755,0
20230807,155500,1161926100,3755,3755,3755,3755,0
20230807,155400,1161926100,3755,3755,3755,3755,0
20230807,155300,1161926100,3755,3755,3755,3755,0
20230807,155200,1161926100,3755,3755,3755,3755,0
20230807,155100,1161926100,3755,3755,3755,3755,0
20230807,155000,1161926100,3755,3755,3755,3755,0
20230807,154900,1161926100,3755,3755,3755,3755,0
20230807,154800,1161926100,3755,3755,3755,3755,5578
20230807,154700,1161926100,3755,3755,3755,3755,0
20230807,154600,1161926100,3755,3755,3755,3755,0
20230807,154500,1161926100,3755,3755,3755,3755,0
20230807,154400,1161926100,3755,3755,3755,3755,0
20230807,154300,1161926100,3755,3755,3755,3755,0
20230807,154200,1161926100,3755,3755,3755,3755,0
20230807,154100,1161926100,3755,3755,3755,3755,0
20230807,154000,1161926100,3755,3755,3755,3755,0
20230807,153900,1161926100,3755,3755,3755,3755,0
20230807,153800,1161926100,3755,3755,3755,3755,0
20230807,153700,1161926100,3755,3755,3755,3755,0
20230807,153600,1161926100,3755,3755,3755,3755,0
20230807,153500,1161926100,3755,3755,3755,3755,0
20230807,153400,1161926100,3755,3755,3755,3755,0
20230807,153300,1161926100,3755,3755,3755,3755,0
20230807,153200,1161926100,3755,3755,3755,3755,0
20230807,153100,1161926100,3755,3755,3755,3755,0
20230807,153000,1161926100,3755,3755,3755,3755,5578
20230807,152900,1140980710,3775,3775,3775,3775,0
20230807,152800,1140980710,3775,3775,3775,3775,0
20230807,152700,1140980710,3775,3775,3775,3775,0
20230807,152600,1140980710,3775,3775,3775,3775,0
20230807,152500,1140980710,3775,3775,3775,3775,0
20230807,152400,1140980710,3775,3775,3775,3775,0
20230807,152300,1140980710,3775,3775,3775,3775,0
20230807,152200,1140980710,3775,3775,3775,3775,0
20230807,152100,1140980710,3775,3775,3775,3775,0
20230807,152000,1140980710,3775,3775,3775,3775,0
20230807,151900,1140980710,3775,3760,3775,3760,711
20230807,151800,1138300705,3760,3760,3765,3760,541
20230807,151700,1136264035,3760,3760,3760,3760,658
20230807,151600,1133789955,3765,3765,3765,3765,33
20230807,151500,1133665710,3770,3760,3770,3760,3205
20230807,151400,1121595210,3765,3755,3765,3755,466
20230807,151300,1119843100,3755,3755,3760,3755,435
20230807,151200,1118207675,3755,3755,3755,3750,563
20230807,151100,1116093660,3755,3750,3755,3750,33
20230807,151000,1115969890,3750,3750,3750,3750,249
20230807,150900,1115036140,3750,3740,3750,3740,530
20230807,150800,1113049645,3745,3750,3750,3745,809
20230807,150700,1110017515,3750,3750,3750,3750,0
20230807,150600,1110017515,3750,3755,3755,3750,65
20230807,150500,1109773450,3750,3755,3755,3750,852
20230807,150400,1106577935,3750,3765,3765,3750,297
20230807,150300,1105462185,3765,3755,3765,3740,1002
20230807,150200,1101694300,3760,3755,3760,3750,256
20230807,150100,1100731945,3750,3745,3755,3745,855
20230807,150000,1097522995,3745,3745,3750,3745,157
20230807,145900,1096934780,3745,3745,3745,3745,52
20230807,145800,1096740040,3745,3745,3745,3745,1
20230807,145700,1096736295,3745,3750,3750,3745,7
20230807,145600,1096710055,3750,3750,3750,3745,43
20230807,145500,1096548820,3750,3750,3750,3745,18
20230807,145400,1096481325,3750,3750,3750,3750,33
20230807,145300,1096357575,3750,3750,3750,3750,0
20230807,145200,1096357575,3750,3750,3750,3750,23
20230807,145100,1096271325,3745,3745,3745,3745,0
20230807,145000,1096271325,3745,3745,3745,3745,21
20230807,144900,1096192680,3745,3745,3745,3745,0
20230807,144800,1096192680,3745,3740,3745,3740,576
20230807,144700,1094038060,3730,3735,3735,3730,466
20230807,144600,1092299855,3745,3740,3745,3730,1990
20230807,144500,1084860950,3750,3750,3750,3750,12
20230807,144400,1084815950,3750,3740,3750,3740,326
20230807,144300,1083596210,3740,3740,3740,3740,25
20230807,144200,1083502710,3750,3750,3750,3750,4
20230807,144100,1083487710,3740,3740,3740,3740,8
20230807,144000,1083457790,3750,3750,3750,3750,504
20230807,143900,1081567790,3745,3745,3745,3745,49
20230807,143800,1081384285,3745,3745,3745,3745,12
20230807,143700,1081339345,3730,3730,3730,3730,0
20230807,143600,1081339345,3730,3730,3730,3730,143
20230807,143500,1080805955,3740,3740,3740,3740,0
20230807,143400,1080805955,3740,3740,3740,3740,198
20230807,143300,1080065435,3740,3740,3740,3740,603
20230807,143200,1077810215,3740,3740,3740,3740,2
20230807,143100,1077802735,3740,3740,3740,3740,22
20230807,143000,1077720455,3740,3740,3740,3740,1
20230807,142900,1077716715,3740,3740,3740,3740,624
20230807,142800,1075382955,3740,3740,3740,3740,39
20230807,142700,1075237095,3740,3740,3740,3740,39
20230807,142600,1075091235,3740,3740,3740,3735,1040
20230807,142500,1071201675,3740,3735,3740,3735,38
20230807,142400,1071059740,3735,3730,3735,3730,108
20230807,142300,1070656375,3730,3730,3730,3730,3
20230807,142200,1070645185,3720,3720,3720,3720,93
20230807,142100,1070299225,3705,3720,3720,3705,1609
20230807,142000,1064329725,3720,3725,3725,3720,1501
20230807,141900,1058740305,3725,3730,3730,3725,57
20230807,141800,1058527705,3735,3735,3735,3735,1
20230807,141700,1058523970,3725,3725,3725,3725,20
20230807,141600,1058449470,3725,3730,3730,3725,72
20230807,141500,1058181020,3725,3735,3735,3725,476
20230807,141400,1056406340,3730,3730,3730,3730,75
20230807,141300,1056126590,3730,3730,3730,3730,61
20230807,141200,1055899060,3725,3725,3725,3725,7
20230807,141100,1055872985,3730,3730,3730,3730,10
20230807,141000,1055835685,3725,3730,3730,3725,180
20230807,140900,1055164435,3725,3730,3730,3725,74
20230807,140800,1054888435,3745,3730,3745,3720,1068
20230807,140700,1050894425,3730,3740,3740,3730,610
20230807,140600,1048617025,3740,3730,3740,3730,1425
20230807,140500,1043288725,3720,3710,3735,3655,19961
20230807,140400,969368480,3705,3740,3755,3705,11457
20230807,140300,926682530,3770,3775,3780,3730,7635
20230807,140200,898021610,3785,3785,3785,3785,423
20230807,140100,896420555,3750,3790,3790,3750,10119
20230807,140000,858379745,3770,3770,3770,3770,0
20230807,135900,858379745,3770,3770,3770,3770,0
20230807,135800,858379745,3770,3770,3770,3770,10
20230807,135700,858342045,3785,3785,3785,3785,153
20230807,135600,857762940,3775,3790,3790,3775,4157
20230807,135500,842062220,3790,3790,3790,3790,10
20230807,135400,842024320,3790,3790,3790,3790,143
20230807,135300,841482350,3790,3820,3820,3790,1232
20230807,135200,836795890,3825,3825,3825,3825,1349
20230807,135100,831635965,3835,3830,3845,3830,1758
20230807,135000,824899205,3835,3835,3835,3835,38
20230807,134900,824753475,3840,3840,3840,3840,1000
20230807,134800,820913475,3845,3845,3845,3845,35
20230807,134700,820778900,3845,3840,3845,3840,499
20230807,134600,818861720,3830,3810,3830,3810,741
20230807,134500,816024790,3815,3810,3815,3810,119
20230807,134400,815570895,3810,3805,3815,3805,369
20230807,134300,814163635,3805,3805,3805,3805,13
20230807,134200,814114170,3810,3805,3810,3805,16
20230807,134100,814053285,3815,3805,3815,3805,361
20230807,134000,812676655,3805,3805,3805,3805,57
20230807,133900,812459770,3810,3810,3810,3810,1540
20230807,133800,806592370,3810,3810,3810,3810,0
20230807,133700,806592370,3810,3800,3810,3800,928
20230807,133600,803056940,3805,3805,3805,3805,0
20230807,133500,803056940,3805,3805,3805,3805,5
20230807,133400,803037915,3790,3790,3790,3790,0
20230807,133300,803037915,3790,3795,3795,3790,415
20230807,133200,801464575,3795,3805,3805,3795,14
20230807,133100,801411315,3805,3805,3805,3805,1
20230807,133000,801407510,3795,3795,3800,3795,60
20230807,132900,801179805,3800,3800,3800,3800,33
20230807,132800,801054405,3800,3800,3800,3800,361
20230807,132700,799682605,3800,3800,3800,3800,6
20230807,132600,799659805,3800,3800,3800,3800,0
20230807,132500,799659805,3800,3800,3800,3800,1
20230807,132400,799656005,3800,3800,3800,3800,0
20230807,132300,799656005,3800,3800,3800,3800,15
20230807,132200,799599005,3805,3805,3805,3805,0
20230807,132100,799599005,3805,3805,3805,3805,1000
20230807,132000,795794005,3795,3795,3795,3795,471
20230807,131900,794006560,3795,3815,3815,3795,501
20230807,131800,792104905,3800,3800,3800,3800,0
20230807,131700,792104905,3800,3800,3800,3800,0
20230807,131600,792104905,3800,3800,3800,3800,288
20230807,131500,791010505,3800,3800,3800,3800,29
20230807,131400,790900305,3800,3800,3800,3800,0
20230807,131300,790900305,3800,3800,3800,3800,0
20230807,131200,790900305,3800,3800,3800,3800,493
20230807,131100,789026905,3800,3800,3800,3800,0
20230807,131000,789026905,3800,3800,3800,3800,0
20230807,130900,789026905,3800,3800,3800,3800,0
20230807,130800,789026905,3800,3800,3800,3800,0
20230807,130700,789026905,3800,3800,3800,3800,5
20230807,130600,789007905,3800,3800,3800,3800,43
20230807,130500,788844505,3825,3825,3825,3825,1
20230807,130400,788840680,3825,3825,3825,3825,0
20230807,130300,788840680,3825,3825,3825,3825,0
20230807,130200,788840680,3825,3825,3825,3825,0
20230807,130100,788840680,3825,3825,3825,3825,0
20230807,130000,788840680,3825,3815,3825,3800,387
20230807,125900,787366735,3815,3815,3815,3815,0
20230807,125800,787366735,3815,3815,3815,3815,0
20230807,125700,787366735,3815,3815,3815,3815,1
20230807,125600,787362920,3815,3820,3825,3815,1010
20230807,125500,783500130,3820,3820,3820,3820,0
20230807,125400,783500130,3820,3820,3820,3820,7
20230807,125300,783473390,3810,3815,3815,3810,62
20230807,125200,783237120,3820,3820,3820,3820,0
20230807,125100,783237120,3820,3815,3820,3815,11
20230807,125000,783195150,3815,3815,3815,3815,64
20230807,124900,782950990,3810,3810,3810,3810,298
20230807,124800,781815610,3800,3800,3800,3800,0
20230807,124700,781815610,3800,3800,3800,3800,0
20230807,124600,781815610,3800,3800,3800,3800,341
20230807,124500,780519810,3810,3810,3810,3810,2
20230807,124400,780512190,3800,3800,3800,3800,0
20230807,124300,780512190,3800,3800,3800,3800,0
20230807,124200,780512190,3800,3800,3800,3800,0
20230807,124100,780512190,3800,3800,3800,3800,65
20230807,124000,780265190,3795,3795,3795,3795,50
20230807,123900,780075440,3795,3795,3795,3795,0
20230807,123800,780075440,3795,3795,3795,3795,0
20230807,123700,780075440,3795,3795,3795,3795,270
20230807,123600,779050790,3795,3795,3795,3795,50
20230807,123500,778861040,3800,3800,3800,3800,390
20230807,123400,777379040,3805,3805,3805,3805,0
20230807,123300,777379040,3805,3805,3805,3805,224
20230807,123200,776526720,3790,3790,3790,3790,0
20230807,123100,776526720,3790,3795,3800,3790,468
20230807,123000,774750390,3795,3805,3805,3795,3238
20230807,122900,762460350,3795,3810,3810,3795,1989
20230807,122800,754904815,3815,3825,3825,3815,853
20230807,122700,751648335,3825,3825,3825,3825,100
20230807,122600,751265835,3830,3830,3830,3830,292
20230807,122500,750147475,3830,3830,3830,3830,8
20230807,122400,750116835,3840,3840,3840,3840,0
20230807,122300,750116835,3840,3840,3840,3840,1
20230807,122200,750112995,3840,3840,3840,3840,0
20230807,122100,750112995,3840,3840,3840,3840,1
20230807,122000,750109155,3815,3815,3815,3815,0
20230807,121900,750109155,3815,3815,3815,3815,0
20230807,121800,750109155,3815,3820,3820,3815,5242
20230807,121700,730107485,3815,3810,3815,3810,1012
20230807,121600,726246905,3815,3815,3815,3815,30
20230807,121500,726132455,3815,3815,3815,3815,2
20230807,121400,726124825,3815,3815,3815,3815,96
20230807,121300,725758585,3815,3815,3815,3815,0
20230807,121200,725758585,3815,3815,3815,3815,0
20230807,121100,725758585,3815,3815,3815,3815,70
20230807,121000,725491535,3815,3825,3825,3815,2452
20230807,120900,716125935,3825,3830,3830,3825,542
20230807,120800,714052535,3830,3830,3830,3830,0
20230807,120700,714052535,3830,3830,3830,3830,392
20230807,120600,712551175,3825,3825,3825,3825,0
20230807,120500,712551175,3825,3825,3825,3825,0
20230807,120400,712551175,3825,3825,3825,3825,0
20230807,120300,712551175,3825,3825,3825,3825,0
20230807,120200,712551175,3825,3825,3830,3825,398
20230807,120100,711028820,3820,3820,3820,3820,111
20230807,120000,710604800,3840,3840,3840,3840,0
20230807,115900,710604800,3840,3840,3840,3840,0
20230807,115800,710604800,3840,3840,3840,3840,160
20230807,115700,709990400,3835,3835,3835,3835,0
20230807,115600,709990400,3835,3835,3835,3835,0
20230807,115500,709990400,3835,3835,3835,3835,0
20230807,115400,709990400,3835,3835,3835,3835,1
20230807,115300,709986565,3820,3820,3820,3820,0
20230807,115200,709986565,3820,3820,3820,3820,0
20230807,115100,709986565,3820,3820,3820,3820,0
20230807,115000,709986565,3820,3820,3820,3820,0
20230807,114900,709986565,3820,3820,3820,3820,0
20230807,114800,709986565,3820,3820,3820,3820,2617
20230807,114700,699989625,3820,3820,3820,3820,0
20230807,114600,699989625,3820,3830,3830,3820,730
20230807,114500,697197950,3835,3835,3835,3835,396
20230807,114400,695679290,3830,3830,3830,3830,0
20230807,114300,695679290,3830,3830,3830,3830,0
20230807,114200,695679290,3830,3815,3830,3815,482
20230807,114100,693837175,3810,3810,3810,3810,2
20230807,114000,693829555,3800,3805,3805,3800,2631
20230807,113900,683830940,3800,3810,3810,3800,2631
20230807,113800,673827380,3810,3810,3810,3810,438
20230807,113700,672158600,3810,3825,3830,3810,2429
20230807,113600,662881620,3825,3820,3825,3820,214
20230807,113500,662063760,3810,3810,3815,3800,2772
20230807,113400,651514685,3810,3810,3810,3810,0
20230807,113300,651514685,3810,3795,3810,3795,174
20230807,113200,650852495,3785,3795,3795,3785,2179
20230807,113100,642589170,3795,3805,3815,3795,5248
20230807,113000,622670495,3805,3805,3810,3805,1099
20230807,112900,618488515,3805,3800,3805,3800,243
20230807,112800,617564550,3800,3820,3820,3800,5264
20230807,112700,597537990,3820,3820,3820,3820,0
20230807,112600,597537990,3820,3825,3825,3820,818
20230807,112500,594413030,3825,3825,3825,3825,0
20230807,112400,594413030,3825,3825,3825,3825,0
20230807,112300,594413030,3825,3825,3825,3825,208
20230807,112200,593617430,3825,3825,3825,3825,0
20230807,112100,593617430,3825,3825,3825,3825,5
20230807,112000,593598305,3825,3815,3825,3810,1201
20230807,111900,589017440,3840,3840,3840,3840,3
20230807,111800,589005920,3840,3840,3840,3840,0
20230807,111700,589005920,3840,3820,3840,3805,3659
20230807,111600,575071460,3820,3825,3825,3810,3098
20230807,111500,563242340,3825,3835,3840,3825,1461
20230807,111400,557646280,3835,3840,3840,3835,1856
20230807,111300,550523410,3835,3835,3835,3835,300
20230807,111200,549372910,3835,3840,3845,3835,889
20230807,111100,545958780,3845,3850,3850,3845,387
20230807,111000,544470265,3845,3855,3860,3845,1488
20230807,110900,538743075,3845,3845,3845,3845,996
20230807,110800,534913455,3850,3850,3850,3850,0
20230807,110700,534913455,3850,3865,3865,3850,1254
20230807,110600,530083655,3865,3865,3865,3865,0
20230807,110500,530083655,3865,3895,3895,3865,27
20230807,110400,529979020,3895,3895,3895,3895,8
20230807,110300,529947860,3895,3900,3900,3895,19
20230807,110200,529873850,3900,3870,3900,3870,181
20230807,110100,529171450,3870,3870,3870,3870,150
20230807,110000,528590950,3870,3870,3870,3865,36
20230807,105900,528451675,3860,3850,3860,3850,617
20230807,105800,526073185,3835,3845,3850,3835,786
20230807,105700,523058850,3845,3860,3860,3845,529
20230807,105600,521024400,3860,3855,3860,3855,240
20230807,105500,520098250,3850,3850,3850,3850,0
20230807,105400,520098250,3850,3850,3850,3850,178
20230807,105300,519412950,3825,3855,3855,3825,1253
20230807,105200,514610605,3850,3850,3850,3850,97
20230807,105100,514237155,3850,3860,3860,3850,1813
20230807,105000,507244065,3860,3860,3860,3860,648
20230807,104900,504742785,3870,3870,3870,3870,200
20230807,104800,503968785,3860,3845,3860,3840,701
20230807,104700,501274865,3845,3855,3855,3845,1385
20230807,104600,495943180,3850,3870,3870,3850,4315
20230807,104500,479315950,3870,3890,3890,3870,1123
20230807,104400,474960595,3885,3890,3890,3885,385
20230807,104300,473463945,3890,3905,3905,3890,2590
20230807,104200,463376965,3920,3900,3920,3900,822
20230807,104100,460156830,3900,3885,3900,3885,454
20230807,104000,458388540,3885,3885,3885,3885,335
20230807,103900,457087065,3900,3890,3900,3890,1163
20230807,103800,452561415,3890,3890,3890,3890,100
20230807,103700,452172415,3880,3880,3880,3880,1788
20230807,103600,445234975,3880,3895,3895,3880,623
20230807,103500,442815780,3905,3905,3905,3905,1
20230807,103400,442811875,3905,3905,3910,3905,247
20230807,103300,441847290,3905,3915,3915,3905,525
20230807,103200,439797090,3920,3920,3920,3920,144
20230807,103100,439232610,3925,3925,3930,3925,464
20230807,103000,437411010,3925,3880,3930,3880,3086
20230807,102900,425378540,3880,3900,3900,3880,2816
20230807,102800,414442820,3900,3900,3900,3900,873
20230807,102700,411038120,3890,3905,3905,3890,1447
20230807,102600,405387715,3890,3905,3905,3890,220
20230807,102500,404531615,3905,3900,3905,3885,950
20230807,102400,400824975,3900,3875,3900,3875,125
20230807,102300,400339480,3875,3900,3900,3875,1112
20230807,102200,396020285,3900,3900,3900,3900,454
20230807,102100,394249685,3900,3900,3900,3900,871
20230807,102000,390852785,3905,3915,3915,3905,2478
20230807,101900,381155825,3915,3910,3920,3910,3194
20230807,101800,368657945,3910,3895,3910,3895,4978
20230807,101700,349216870,3900,3890,3910,3885,3301
20230807,101600,336337525,3890,3860,3890,3860,7287
20230807,101500,308108305,3860,3860,3860,3860,3
20230807,101400,308096725,3850,3850,3850,3850,0
20230807,101300,308096725,3850,3865,3870,3850,1708
20230807,101200,301509305,3870,3870,3870,3870,539
20230807,101100,299423375,3870,3850,3870,3850,1583
20230807,101000,293314060,3860,3860,3860,3860,0
20230807,100900,293314060,3860,3860,3860,3850,705
20230807,100800,290598730,3865,3855,3865,3855,816
20230807,100700,287450435,3865,3860,3865,3855,848
20230807,100600,284175255,3865,3855,3865,3855,2147
20230807,100500,275881335,3865,3860,3870,3850,1903
20230807,100400,268540835,3870,3870,3875,3870,266
20230807,100300,267510980,3870,3865,3870,3865,323
20230807,100200,266261400,3865,3865,3865,3865,140
20230807,100100,265720300,3865,3845,3865,3845,3024
20230807,100000,254053330,3855,3845,3855,3845,3534
20230807,095900,240445605,3845,3830,3845,3830,420
20230807,095800,238831005,3840,3845,3845,3840,1599
20230807,095700,232690825,3845,3840,3845,3840,186
20230807,095600,231976435,3845,3845,3845,3845,156
20230807,095500,231376615,3845,3845,3845,3845,1268
20230807,095400,226501155,3845,3830,3845,3830,1194
20230807,095300,221912025,3830,3845,3845,3830,34
20230807,095200,221781445,3835,3840,3845,3835,2125
20230807,095100,213622430,3835,3835,3835,3835,210
20230807,095000,212817080,3835,3820,3835,3820,494
20230807,094900,210924090,3840,3835,3840,3820,1009
20230807,094800,207056390,3835,3805,3835,3805,318
20230807,094700,205843510,3835,3835,3835,3835,0
20230807,094600,205843510,3835,3815,3835,3805,2820
20230807,094500,195080775,3815,3810,3815,3810,217
20230807,094400,194253995,3805,3800,3805,3800,400
20230807,094300,192732990,3800,3800,3800,3800,2
20230807,094200,192725390,3800,3745,3800,3745,4595
20230807,094100,175411870,3765,3745,3765,3745,251
20230807,094000,174470525,3740,3740,3765,3740,2224
20230807,093900,166149850,3740,3770,3770,3740,50
20230807,093800,165962790,3735,3765,3765,3735,144
20230807,093700,165423985,3765,3765,3765,3765,9
20230807,093600,165390100,3730,3775,3775,3730,2935
20230807,093500,154404205,3755,3780,3780,3750,1389
20230807,093400,149179600,3780,3790,3790,3780,1001
20230807,093300,145385820,3790,3795,3800,3790,203
20230807,093200,144616435,3770,3770,3770,3770,100
20230807,093100,144239435,3770,3780,3780,3770,30
20230807,093000,144126235,3795,3800,3800,3795,46
20230807,092900,143951565,3805,3805,3805,3805,0
20230807,092800,143951565,3805,3770,3805,3770,40
20230807,092700,143800065,3770,3770,3770,3765,70
20230807,092600,143536300,3770,3805,3805,3770,1375
20230807,092500,138310425,3805,3805,3805,3805,3
20230807,092400,138299010,3805,3810,3810,3805,1620
20230807,092300,132133360,3805,3805,3805,3805,135
20230807,092200,131619685,3805,3800,3815,3795,1640
20230807,092100,125383150,3800,3805,3815,3800,819
20230807,092000,122267165,3805,3810,3810,3805,2851
20230807,091900,111416275,3805,3825,3825,3805,1100
20230807,091800,107226300,3835,3815,3835,3815,35
20230807,091700,107092675,3815,3815,3815,3815,29
20230807,091600,106982040,3835,3840,3840,3835,153
20230807,091500,106395020,3840,3840,3850,3840,923
20230807,091400,102850420,3835,3820,3835,3820,942
20230807,091300,99243770,3820,3815,3820,3815,17
20230807,091200,99178845,3820,3805,3820,3805,147
20230807,091100,98617770,3805,3805,3810,3805,382
20230807,091000,97164250,3800,3805,3815,3800,1591
20230807,090900,91102580,3795,3790,3795,3790,354
20230807,090800,89759170,3790,3755,3805,3755,2604
20230807,090700,79893555,3760,3790,3790,3760,400
20230807,090600,78384055,3790,3735,3790,3735,192
20230807,090500,77665025,3745,3735,3750,3735,1900
20230807,090400,70553915,3740,3740,3740,3735,1553
20230807,090300,64751250,3735,3735,3735,3735,246
20230807,090200,63832440,3735,3730,3735,3730,621
20230807,090100,61514990,3730,3725,3730,3705,2119
20230807,090000,53625625,3705,3695,3705,3695,14497