stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195000,45167411240,7370,7370,7370,7370,34196
20230802,194900,45167411240,7370,7370,7370,7370,0
20230802,194800,45167411240,7370,7370,7370,7370,0
20230802,194700,45167411240,7370,7370,7370,7370,0
20230802,194600,45167411240,7370,7370,7370,7370,0
20230802,194500,45167411240,7370,7370,7370,7370,0
20230802,194400,45167411240,7370,7370,7370,7370,0
20230802,194300,45167411240,7370,7370,7370,7370,0
20230802,194200,45167411240,7370,7370,7370,7370,0
20230802,194100,45167411240,7370,7370,7370,7370,0
20230802,194000,45167411240,7370,7370,7370,7370,0
20230802,193900,45167411240,7370,7370,7370,7370,0
20230802,193800,45167411240,7370,7370,7370,7370,0
20230802,193700,45167411240,7370,7370,7370,7370,0
20230802,193600,45167411240,7370,7370,7370,7370,0
20230802,193500,45167411240,7370,7370,7370,7370,0
20230802,193400,45167411240,7370,7370,7370,7370,0
20230802,193300,45167411240,7370,7370,7370,7370,0
20230802,193200,45167411240,7370,7370,7370,7370,0
20230802,193100,45167411240,7370,7370,7370,7370,0
20230802,193000,45167411240,7370,7370,7370,7370,0
20230802,192900,45167411240,7370,7370,7370,7370,0
20230802,192800,45167411240,7370,7370,7370,7370,0
20230802,192700,45167411240,7370,7370,7370,7370,0
20230802,192600,45167411240,7370,7370,7370,7370,0
20230802,192500,45167411240,7370,7370,7370,7370,0
20230802,192400,45167411240,7370,7370,7370,7370,0
20230802,192300,45167411240,7370,7370,7370,7370,0
20230802,192200,45167411240,7370,7370,7370,7370,0
20230802,192100,45167411240,7370,7370,7370,7370,0
20230802,192000,45167411240,7370,7370,7370,7370,34196
20230802,191900,45167411240,7370,7370,7370,7370,0
20230802,191800,45167411240,7370,7370,7370,7370,0
20230802,191700,45167411240,7370,7370,7370,7370,0
20230802,191600,45167411240,7370,7370,7370,7370,0
20230802,191500,45167411240,7370,7370,7370,7370,0
20230802,191400,45167411240,7370,7370,7370,7370,0
20230802,191300,45167411240,7370,7370,7370,7370,0
20230802,191200,45167411240,7370,7370,7370,7370,0
20230802,191100,45167411240,7370,7370,7370,7370,0
20230802,191000,45167411240,7370,7370,7370,7370,0
20230802,190900,45167411240,7370,7370,7370,7370,0
20230802,190800,45167411240,7370,7370,7370,7370,0
20230802,190700,45167411240,7370,7370,7370,7370,0
20230802,190600,45167411240,7370,7370,7370,7370,0
20230802,190500,45167411240,7370,7370,7370,7370,0
20230802,190400,45167411240,7370,7370,7370,7370,0
20230802,190300,45167411240,7370,7370,7370,7370,0
20230802,190200,45167411240,7370,7370,7370,7370,0
20230802,190100,45167411240,7370,7370,7370,7370,0
20230802,190000,45167411240,7370,7370,7370,7370,0
20230802,185900,45167411240,7370,7370,7370,7370,0
20230802,185800,45167411240,7370,7370,7370,7370,0
20230802,185700,45167411240,7370,7370,7370,7370,0
20230802,185600,45167411240,7370,7370,7370,7370,0
20230802,185500,45167411240,7370,7370,7370,7370,0
20230802,185400,45167411240,7370,7370,7370,7370,0
20230802,185300,45167411240,7370,7370,7370,7370,0
20230802,185200,45167411240,7370,7370,7370,7370,0
20230802,185100,45167411240,7370,7370,7370,7370,0
20230802,185000,45167411240,7370,7370,7370,7370,34196
20230802,184900,45167411240,7370,7370,7370,7370,0
20230802,184800,45167411240,7370,7370,7370,7370,0
20230802,184700,45167411240,7370,7370,7370,7370,0
20230802,184600,45167411240,7370,7370,7370,7370,0
20230802,184500,45167411240,7370,7370,7370,7370,0
20230802,184400,45167411240,7370,7370,7370,7370,0
20230802,184300,45167411240,7370,7370,7370,7370,0
20230802,184200,45167411240,7370,7370,7370,7370,0
20230802,184100,45167411240,7370,7370,7370,7370,0
20230802,184000,45167411240,7370,7370,7370,7370,0
20230802,183900,45167411240,7370,7370,7370,7370,0
20230802,183800,45167411240,7370,7370,7370,7370,0
20230802,183700,45167411240,7370,7370,7370,7370,0
20230802,183600,45167411240,7370,7370,7370,7370,0
20230802,183500,45167411240,7370,7370,7370,7370,0
20230802,183400,45167411240,7370,7370,7370,7370,0
20230802,183300,45167411240,7370,7370,7370,7370,0
20230802,183200,45167411240,7370,7370,7370,7370,0
20230802,183100,45167411240,7370,7370,7370,7370,0
20230802,183000,45167411240,7370,7370,7370,7370,0
20230802,182900,45167411240,7370,7370,7370,7370,0
20230802,182800,45167411240,7370,7370,7370,7370,0
20230802,182700,45167411240,7370,7370,7370,7370,0
20230802,182600,45167411240,7370,7370,7370,7370,0
20230802,182500,45167411240,7370,7370,7370,7370,0
20230802,182400,45167411240,7370,7370,7370,7370,0
20230802,182300,45167411240,7370,7370,7370,7370,0
20230802,182200,45167411240,7370,7370,7370,7370,0
20230802,182100,45167411240,7370,7370,7370,7370,0
20230802,182000,45167411240,7370,7370,7370,7370,34196
20230802,181900,45167411240,7370,7370,7370,7370,0
20230802,181800,45167411240,7370,7370,7370,7370,0
20230802,181700,45167411240,7370,7370,7370,7370,0
20230802,181600,45167411240,7370,7370,7370,7370,0
20230802,181500,45167411240,7370,7370,7370,7370,0
20230802,181400,45167411240,7370,7370,7370,7370,0
20230802,181300,45167411240,7370,7370,7370,7370,0
20230802,181200,45167411240,7370,7370,7370,7370,0
20230802,181100,45167411240,7370,7370,7370,7370,0
20230802,181000,45167411240,7370,7370,7370,7370,0
20230802,180900,45167411240,7370,7370,7370,7370,0
20230802,180800,45167411240,7370,7370,7370,7370,0
20230802,180700,45167411240,7370,7370,7370,7370,0
20230802,180600,45167411240,7370,7370,7370,7370,0
20230802,180500,45167411240,7370,7370,7370,7370,0
20230802,180400,45167411240,7370,7370,7370,7370,0
20230802,180300,45167411240,7370,7370,7370,7370,0
20230802,180200,45167411240,7370,7370,7370,7370,0
20230802,180100,45167411240,7370,7370,7370,7370,0
20230802,180000,45167411240,7370,7370,7370,7370,0
20230802,175900,45167411240,7370,7370,7370,7370,0
20230802,175800,45167411240,7370,7370,7370,7370,0
20230802,175700,45167411240,7370,7370,7370,7370,0
20230802,175600,45167411240,7370,7370,7370,7370,0
20230802,175500,45167411240,7370,7370,7370,7370,0
20230802,175400,45167411240,7370,7370,7370,7370,0
20230802,175300,45167411240,7370,7370,7370,7370,0
20230802,175200,45167411240,7370,7370,7370,7370,0
20230802,175100,45167411240,7370,7370,7370,7370,0
20230802,175000,45167411240,7370,7370,7370,7370,34196
20230802,174900,45167411240,7370,7370,7370,7370,0
20230802,174800,45167411240,7370,7370,7370,7370,0
20230802,174700,45167411240,7370,7370,7370,7370,0
20230802,174600,45167411240,7370,7370,7370,7370,0
20230802,174500,45167411240,7370,7370,7370,7370,0
20230802,174400,45167411240,7370,7370,7370,7370,0
20230802,174300,45167411240,7370,7370,7370,7370,0
20230802,174200,45167411240,7370,7370,7370,7370,0
20230802,174100,45167411240,7370,7370,7370,7370,0
20230802,174000,45167411240,7370,7370,7370,7370,0
20230802,173900,45167411240,7370,7370,7370,7370,0
20230802,173800,45167411240,7370,7370,7370,7370,0
20230802,173700,45167411240,7370,7370,7370,7370,0
20230802,173600,45167411240,7370,7370,7370,7370,0
20230802,173500,45167411240,7370,7370,7370,7370,0
20230802,173400,45167411240,7370,7370,7370,7370,0
20230802,173300,45167411240,7370,7370,7370,7370,0
20230802,173200,45167411240,7370,7370,7370,7370,0
20230802,173100,45167411240,7370,7370,7370,7370,0
20230802,173000,45167411240,7370,7370,7370,7370,0
20230802,172900,45167411240,7370,7370,7370,7370,0
20230802,172800,45167411240,7370,7370,7370,7370,0
20230802,172700,45167411240,7370,7370,7370,7370,0
20230802,172600,45167411240,7370,7370,7370,7370,0
20230802,172500,45167411240,7370,7370,7370,7370,0
20230802,172400,45167411240,7370,7370,7370,7370,0
20230802,172300,45167411240,7370,7370,7370,7370,0
20230802,172200,45167411240,7370,7370,7370,7370,0
20230802,172100,45167411240,7370,7370,7370,7370,0
20230802,172000,45167411240,7370,7370,7370,7370,34196
20230802,171900,45167411240,7370,7370,7370,7370,0
20230802,171800,45167411240,7370,7370,7370,7370,0
20230802,171700,45167411240,7370,7370,7370,7370,0
20230802,171600,45167411240,7370,7370,7370,7370,0
20230802,171500,45167411240,7370,7370,7370,7370,0
20230802,171400,45167411240,7370,7370,7370,7370,0
20230802,171300,45167411240,7370,7370,7370,7370,0
20230802,171200,45167411240,7370,7370,7370,7370,0
20230802,171100,45167411240,7370,7370,7370,7370,0
20230802,171000,45167411240,7370,7370,7370,7370,0
20230802,170900,45167411240,7370,7370,7370,7370,0
20230802,170800,45167411240,7370,7370,7370,7370,0
20230802,170700,45167411240,7370,7370,7370,7370,0
20230802,170600,45167411240,7370,7370,7370,7370,0
20230802,170500,45167411240,7370,7370,7370,7370,0
20230802,170400,45167411240,7370,7370,7370,7370,0
20230802,170300,45167411240,7370,7370,7370,7370,0
20230802,170200,45167411240,7370,7370,7370,7370,0
20230802,170100,45167411240,7370,7370,7370,7370,0
20230802,170000,45167411240,7370,7370,7370,7370,0
20230802,165900,45167411240,7370,7370,7370,7370,0
20230802,165800,45167411240,7370,7370,7370,7370,0
20230802,165700,45167411240,7370,7370,7370,7370,0
20230802,165600,45167411240,7370,7370,7370,7370,0
20230802,165500,45167411240,7370,7370,7370,7370,0
20230802,165400,45167411240,7370,7370,7370,7370,0
20230802,165300,45167411240,7370,7370,7370,7370,0
20230802,165200,45167411240,7370,7370,7370,7370,0
20230802,165100,45167411240,7370,7370,7370,7370,0
20230802,165000,45167411240,7370,7370,7370,7370,34196
20230802,164900,45167411240,7370,7370,7370,7370,0
20230802,164800,45167411240,7370,7370,7370,7370,0
20230802,164700,45167411240,7370,7370,7370,7370,0
20230802,164600,45167411240,7370,7370,7370,7370,0
20230802,164500,45167411240,7370,7370,7370,7370,0
20230802,164400,45167411240,7370,7370,7370,7370,0
20230802,164300,45167411240,7370,7370,7370,7370,0
20230802,164200,45167411240,7370,7370,7370,7370,0
20230802,164100,45167411240,7370,7370,7370,7370,0
20230802,164000,45167411240,7370,7370,7370,7370,0
20230802,163900,45167411240,7370,7370,7370,7370,0
20230802,163800,45167411240,7370,7370,7370,7370,0
20230802,163700,45167411240,7370,7370,7370,7370,0
20230802,163600,45167411240,7370,7370,7370,7370,0
20230802,163500,45167411240,7370,7370,7370,7370,0
20230802,163400,45167411240,7370,7370,7370,7370,0
20230802,163300,45167411240,7370,7370,7370,7370,0
20230802,163200,45167411240,7370,7370,7370,7370,0
20230802,163100,45167411240,7370,7370,7370,7370,0
20230802,163000,45167411240,7370,7370,7370,7370,0
20230802,162900,45167411240,7370,7370,7370,7370,0
20230802,162800,45167411240,7370,7370,7370,7370,0
20230802,162700,45167411240,7370,7370,7370,7370,0
20230802,162600,45167411240,7370,7370,7370,7370,0
20230802,162500,45167411240,7370,7370,7370,7370,0
20230802,162400,45167411240,7370,7370,7370,7370,0
20230802,162300,45167411240,7370,7370,7370,7370,0
20230802,162200,45167411240,7370,7370,7370,7370,0
20230802,162100,45167411240,7370,7370,7370,7370,0
20230802,162000,45167411240,7370,7370,7370,7370,34196
20230802,161900,45167411240,7370,7370,7370,7370,0
20230802,161800,45167411240,7370,7370,7370,7370,0
20230802,161700,45167411240,7370,7370,7370,7370,0
20230802,161600,45167411240,7370,7370,7370,7370,0
20230802,161500,45167411240,7370,7370,7370,7370,0
20230802,161400,45167411240,7370,7370,7370,7370,0
20230802,161300,45167411240,7370,7370,7370,7370,0
20230802,161200,45167411240,7370,7370,7370,7370,0
20230802,161100,45167411240,7370,7370,7370,7370,0
20230802,161000,45167411240,7370,7370,7370,7370,0
20230802,160900,45167411240,7370,7370,7370,7370,0
20230802,160800,45167411240,7370,7370,7370,7370,0
20230802,160700,45167411240,7370,7370,7370,7370,0
20230802,160600,45167411240,7370,7370,7370,7370,0
20230802,160500,45167411240,7370,7370,7370,7370,0
20230802,160400,45167411240,7370,7370,7370,7370,0
20230802,160300,45167411240,7370,7370,7370,7370,0
20230802,160200,45167411240,7370,7370,7370,7370,0
20230802,160100,45167411240,7370,7370,7370,7370,0
20230802,160000,45167411240,7370,7370,7370,7370,0
20230802,155900,45167411240,7370,7370,7370,7370,0
20230802,155800,45167411240,7370,7370,7370,7370,0
20230802,155700,45167411240,7370,7370,7370,7370,0
20230802,155600,45167411240,7370,7370,7370,7370,0
20230802,155500,45167411240,7370,7370,7370,7370,0
20230802,155400,45167411240,7370,7370,7370,7370,0
20230802,155300,45167411240,7370,7370,7370,7370,0
20230802,155200,45167411240,7370,7370,7370,7370,0
20230802,155100,45167411240,7370,7370,7370,7370,0
20230802,155000,45167411240,7370,7370,7370,7370,34196
20230802,154900,45167411240,7370,7370,7370,7370,0
20230802,154800,45167411240,7370,7370,7370,7370,0
20230802,154700,45167411240,7370,7370,7370,7370,0
20230802,154600,45167411240,7370,7370,7370,7370,0
20230802,154500,45167411240,7370,7370,7370,7370,0
20230802,154400,45167411240,7370,7370,7370,7370,0
20230802,154300,45167411240,7370,7370,7370,7370,0
20230802,154200,45167411240,7370,7370,7370,7370,0
20230802,154100,45167411240,7370,7370,7370,7370,0
20230802,154000,45167411240,7370,7370,7370,7370,0
20230802,153900,45167411240,7370,7370,7370,7370,0
20230802,153800,45167411240,7370,7370,7370,7370,0
20230802,153700,45167411240,7370,7370,7370,7370,0
20230802,153600,45167411240,7370,7370,7370,7370,0
20230802,153500,45167411240,7370,7370,7370,7370,0
20230802,153400,45167411240,7370,7370,7370,7370,0
20230802,153300,45167411240,7370,7370,7370,7370,0
20230802,153200,45167411240,7370,7370,7370,7370,0
20230802,153100,45167411240,7370,7370,7370,7370,0
20230802,153000,45167411240,7370,7370,7370,7370,34196
20230802,152900,44915386720,7320,7320,7320,7320,0
20230802,152800,44915386720,7320,7320,7320,7320,0
20230802,152700,44915386720,7320,7320,7320,7320,0
20230802,152600,44915386720,7320,7320,7320,7320,0
20230802,152500,44915386720,7320,7320,7320,7320,0
20230802,152400,44915386720,7320,7320,7320,7320,0
20230802,152300,44915386720,7320,7320,7320,7320,0
20230802,152200,44915386720,7320,7320,7320,7320,0
20230802,152100,44915386720,7320,7320,7320,7320,0
20230802,152000,44915386720,7320,7320,7320,7320,0
20230802,151900,44915386720,7320,7330,7340,7310,4106
20230802,151800,44885318340,7340,7310,7350,7310,5280
20230802,151700,44846634760,7320,7340,7340,7310,9684
20230802,151600,44775785780,7350,7340,7360,7300,51195
20230802,151500,44401240320,7330,7330,7340,7330,6263
20230802,151400,44355304530,7330,7330,7350,7320,8839
20230802,151300,44290491070,7340,7330,7350,7320,5712
20230802,151200,44248550140,7320,7350,7350,7320,11284
20230802,151100,44165762320,7350,7360,7370,7350,2109
20230802,151000,44150243530,7360,7350,7370,7340,4569
20230802,150900,44116679030,7360,7330,7370,7330,3161
20230802,150800,44093460770,7330,7370,7380,7310,24130
20230802,150700,43916264590,7370,7390,7430,7360,12094
20230802,150600,43826961410,7390,7380,7390,7380,6724
20230802,150500,43777307900,7390,7400,7410,7380,2666
20230802,150400,43757610980,7400,7430,7430,7400,8785
20230802,150300,43692551830,7430,7430,7440,7420,603
20230802,150200,43688072440,7450,7440,7450,7430,2771
20230802,150100,43667454620,7440,7430,7450,7420,2503
20230802,150000,43648829310,7420,7420,7420,7400,5337
20230802,145900,43609247180,7440,7440,7450,7410,4192
20230802,145800,43578109210,7440,7430,7440,7420,2142
20230802,145700,43562193290,7420,7420,7440,7410,3634
20230802,145600,43535239470,7420,7400,7460,7390,6109
20230802,145500,43489883550,7390,7380,7400,7340,4557
20230802,145400,43456239700,7360,7320,7360,7310,15086
20230802,145300,43345775360,7320,7360,7370,7310,10390
20230802,145200,43269610860,7370,7320,7380,7310,14948
20230802,145100,43160038900,7320,7380,7380,7310,28790
20230802,145000,42948769040,7370,7440,7450,7370,34268
20230802,144900,42695263320,7450,7460,7470,7430,2903
20230802,144800,42673669850,7470,7470,7480,7440,5718
20230802,144700,42631094330,7480,7450,7480,7450,3522
20230802,144600,42604838100,7460,7460,7470,7450,3139
20230802,144500,42581426080,7460,7480,7480,7460,4953
20230802,144400,42544429810,7480,7470,7480,7470,1398
20230802,144300,42533983030,7470,7500,7500,7470,2585
20230802,144200,42514627250,7500,7470,7500,7470,1065
20230802,144100,42506662360,7480,7500,7500,7470,1302
20230802,144000,42496925720,7500,7480,7500,7480,1231
20230802,143900,42487713960,7480,7490,7500,7480,1047
20230802,143800,42479869310,7480,7520,7520,7480,9152
20230802,143700,42411290390,7520,7490,7520,7470,2424
20230802,143600,42393109510,7490,7500,7510,7490,1120
20230802,143500,42384717510,7500,7490,7510,7490,4415
20230802,143400,42351576430,7500,7480,7500,7470,3145
20230802,143300,42328036690,7480,7470,7480,7460,1449
20230802,143200,42317207940,7480,7460,7490,7460,1802
20230802,143100,42303734800,7470,7460,7470,7430,485
20230802,143000,42300122440,7450,7430,7450,7430,1871
20230802,142900,42286203110,7440,7450,7460,7430,5476
20230802,142800,42245456320,7450,7470,7470,7450,6498
20230802,142700,42197032590,7460,7460,7470,7450,3498
20230802,142600,42170943840,7460,7510,7510,7460,5236
20230802,142500,42131778260,7500,7500,7500,7470,4515
20230802,142400,42097961210,7500,7460,7500,7450,3427
20230802,142300,42072337000,7440,7440,7450,7430,1619
20230802,142200,42060295430,7440,7430,7450,7420,431
20230802,142100,42057092440,7450,7440,7460,7420,7138
20230802,142000,42003950330,7440,7450,7450,7440,1948
20230802,141900,41989441830,7440,7430,7440,7420,1691
20230802,141800,41976880240,7430,7420,7440,7420,12095
20230802,141700,41887049220,7420,7420,7430,7410,6568
20230802,141600,41838304090,7430,7420,7430,7410,4054
20230802,141500,41808229190,7420,7420,7440,7410,5115
20230802,141400,41770262470,7430,7380,7430,7370,10561
20230802,141300,41692189470,7380,7420,7430,7360,53985
20230802,141200,41293358990,7430,7420,7440,7410,10440
20230802,141100,41215876700,7420,7460,7470,7420,32828
20230802,141000,40971667470,7460,7450,7490,7450,13708
20230802,140900,40869428350,7450,7500,7520,7450,21683
20230802,140800,40707339470,7500,7520,7520,7500,7674
20230802,140700,40649747070,7510,7530,7530,7510,6981
20230802,140600,40597250590,7530,7570,7590,7530,5840
20230802,140500,40553128900,7580,7560,7590,7550,12603
20230802,140400,40457603880,7560,7530,7570,7520,4932
20230802,140300,40420365270,7530,7520,7530,7500,9041
20230802,140200,40352480500,7520,7470,7530,7470,3958
20230802,140100,40322772820,7470,7540,7540,7470,29554
20230802,140000,40101077400,7540,7580,7580,7530,4226
20230802,135900,40069247640,7530,7560,7580,7520,12452
20230802,135800,39975350780,7560,7500,7570,7490,9205
20230802,135700,39905936230,7500,7510,7530,7480,27543
20230802,135600,39699227270,7530,7550,7560,7510,24702
20230802,135500,39513396590,7550,7490,7560,7460,47752
20230802,135400,39155339860,7490,7620,7650,7490,104571
20230802,135300,38365234910,7620,7630,7680,7510,53862
20230802,135200,37956406150,7640,7730,7730,7550,66836
20230802,135100,37445043870,7730,7750,7750,7720,8408
20230802,135000,37380053010,7750,7750,7760,7740,3594
20230802,134900,37352196100,7750,7770,7780,7750,3192
20230802,134800,37327410830,7780,7780,7780,7730,5230
20230802,134700,37286779380,7780,7770,7780,7730,9912
20230802,134600,37209976530,7790,7750,7810,7750,12066
20230802,134500,37116047310,7750,7720,7760,7720,3591
20230802,134400,37088224300,7740,7710,7740,7700,12101
20230802,134300,36994886020,7720,7730,7740,7710,2556
20230802,134200,36975145000,7730,7750,7750,7720,6576
20230802,134100,36924273120,7750,7730,7760,7700,26407
20230802,134000,36720200620,7740,7760,7770,7730,6063
20230802,133900,36673265110,7760,7740,7790,7730,9386
20230802,133800,36600556520,7740,7790,7800,7730,22614
20230802,133700,36425264180,7790,7800,7800,7790,1819
20230802,133600,36411088090,7800,7780,7810,7770,15667
20230802,133500,36289121210,7790,7800,7810,7760,11288
20230802,133400,36201216970,7790,7810,7820,7790,11576
20230802,133300,36110925410,7810,7800,7830,7790,1533
20230802,133200,36098968220,7800,7820,7830,7760,25235
20230802,133100,35902436560,7820,7820,7820,7790,3184
20230802,133000,35877593100,7800,7830,7840,7800,21242
20230802,132900,35711562100,7820,7850,7860,7820,14005
20230802,132800,35601856640,7850,7840,7860,7840,3259
20230802,132700,35576272560,7840,7860,7870,7830,16826
20230802,132600,35444254230,7870,7860,7880,7860,2066
20230802,132500,35428009280,7860,7880,7880,7850,10504
20230802,132400,35345436320,7880,7860,7910,7850,2111
20230802,132300,35328829810,7850,7890,7910,7840,7052
20230802,132200,35273338480,7890,7910,7920,7880,5836
20230802,132100,35227253920,7920,7940,7950,7900,14984
20230802,132000,35108332130,7940,7860,7940,7860,27800
20230802,131900,34888743440,7860,7870,7890,7860,1865
20230802,131800,34874055700,7860,7890,7900,7850,6490
20230802,131700,34822938370,7890,7870,7900,7840,13666
20230802,131600,34715312960,7870,7830,7870,7820,8334
20230802,131500,34649973800,7840,7800,7840,7800,7975
20230802,131400,34587713210,7810,7840,7840,7810,7052
20230802,131300,34532545950,7840,7800,7840,7800,10385
20230802,131200,34451323460,7810,7800,7810,7760,23050
20230802,131100,34271849550,7810,7820,7820,7790,27088
20230802,131000,34060484010,7810,7830,7850,7810,16682
20230802,130900,33929925940,7810,7900,7900,7810,41761
20230802,130800,33602053860,7900,7890,7900,7880,2701
20230802,130700,33580743070,7900,7890,7920,7870,13523
20230802,130600,33474115950,7890,7930,7930,7890,13682
20230802,130500,33365967370,7930,7910,7930,7910,6564
20230802,130400,33313951780,7910,7960,7960,7900,12025
20230802,130300,33218657340,7950,7890,7960,7890,15811
20230802,130200,33093407320,7890,7930,7930,7890,13563
20230802,130100,32986109280,7920,7950,7970,7920,11650
20230802,130000,32893646440,7950,7980,7990,7930,12428
20230802,125900,32794606450,7920,7900,7990,7870,23003
20230802,125800,32612353780,7880,7940,7950,7880,12617
20230802,125700,32512611350,7940,7980,7980,7870,46879
20230802,125600,32142043790,7980,8000,8040,7920,35642
20230802,125500,31857177840,8000,8020,8030,7940,36426
20230802,125400,31566527190,8020,7990,8060,7980,55042
20230802,125300,31125221440,7990,7910,8010,7910,51247
20230802,125200,30716173670,7910,7990,8000,7880,65243
20230802,125100,30198733600,8000,8050,8090,7950,85532
20230802,125000,29512450440,8070,8080,8110,8010,157441
20230802,124900,28239951640,8070,7910,8090,7910,207116
20230802,124800,26581086490,7900,7890,7900,7830,16732
20230802,124700,26449469830,7890,7920,7920,7880,8680
20230802,124600,26380835670,7920,7930,7940,7910,18093
20230802,124500,26237456170,7940,7890,7940,7880,10983
20230802,124400,26150570340,7910,7900,7920,7890,5280
20230802,124300,26108811460,7890,7890,7920,7890,8299
20230802,124200,26043226460,7880,7900,7900,7870,4123
20230802,124100,26010679070,7900,7860,7940,7860,20571
20230802,124000,25848055510,7860,7840,7870,7840,9744
20230802,123900,25771491050,7860,7810,7870,7810,7921
20230802,123800,25709333960,7820,7750,7840,7750,11634
20230802,123700,25618411180,7750,7770,7770,7750,7945
20230802,123600,25556742180,7770,7780,7790,7760,4157
20230802,123500,25524390990,7780,7800,7800,7750,20198
20230802,123400,25367359870,7800,7800,7820,7800,4796
20230802,123300,25329930110,7820,7810,7820,7790,12369
20230802,123200,25233369940,7810,7840,7840,7790,19384
20230802,123100,25082044310,7830,7840,7850,7830,5538
20230802,123000,25038641820,7840,7830,7850,7810,9423
20230802,122900,24964908360,7830,7860,7860,7820,14463
20230802,122800,24851564020,7860,7890,7890,7850,4693
20230802,122700,24814638920,7880,7950,7960,7860,35868
20230802,122600,24530736760,7950,7910,7950,7900,35357
20230802,122500,24250604830,7900,7900,7930,7880,20123
20230802,122400,24091494100,7870,7870,7900,7840,22249
20230802,122300,23916339230,7870,7900,7930,7870,13958
20230802,122200,23806058350,7900,7880,7900,7840,16266
20230802,122100,23677825860,7880,7800,7890,7780,11501
20230802,122000,23587684890,7800,7770,7810,7760,5274
20230802,121900,23546611260,7770,7760,7770,7750,8948
20230802,121800,23477176320,7770,7750,7800,7740,11331
20230802,121700,23389196180,7750,7770,7770,7750,18075
20230802,121600,23248969760,7760,7830,7870,7750,25658
20230802,121500,23048848110,7830,7850,7880,7790,32277
20230802,121400,22796352630,7860,7930,7940,7830,42752
20230802,121300,22459467350,7930,7920,7940,7900,16081
20230802,121200,22332004460,7920,7970,7970,7870,42966
20230802,121100,21991234500,7970,7870,7990,7840,119103
20230802,121000,21045862760,7880,7800,7900,7800,76687
20230802,120900,20443056110,7800,7770,7810,7750,18199
20230802,120800,20301372260,7760,7790,7800,7750,5146
20230802,120700,20261335550,7800,7740,7800,7730,16322
20230802,120600,20134609290,7740,7750,7770,7720,7926
20230802,120500,20073231640,7750,7790,7800,7750,13507
20230802,120400,19968271540,7800,7790,7800,7750,9503
20230802,120300,19894442480,7800,7810,7820,7790,9296
20230802,120200,19821853060,7810,7730,7820,7700,18978
20230802,120100,19674332610,7710,7770,7790,7710,18618
20230802,120000,19529923290,7770,7790,7800,7770,14652
20230802,115900,19415954310,7800,7780,7840,7770,27365
20230802,115800,19202250810,7790,7790,7800,7760,12506
20230802,115700,19104932120,7770,7750,7800,7750,25586
20230802,115600,18905871230,7750,7760,7780,7750,9987
20230802,115500,18828330820,7770,7790,7790,7740,19266
20230802,115400,18678812000,7790,7720,7800,7710,41266
20230802,115300,18358522560,7710,7630,7750,7630,33610
20230802,115200,18099292060,7630,7650,7680,7620,39931
20230802,115100,17794382000,7670,7720,7730,7650,23111
20230802,115000,17616929740,7710,7710,7760,7640,30873
20230802,114900,17379082280,7710,7850,7880,7710,73504
20230802,114800,16806680260,7860,7680,7870,7650,159420
20230802,114700,15570422790,7670,7620,7690,7610,18178
20230802,114600,15431267130,7610,7660,7660,7580,18291
20230802,114500,15291719550,7660,7600,7680,7580,28473
20230802,114400,15074027110,7600,7580,7600,7550,4468
20230802,114300,15040122530,7570,7520,7570,7510,16131
20230802,114200,14918280640,7510,7520,7530,7510,871
20230802,114100,14911732420,7510,7520,7530,7510,2185
20230802,114000,14895303570,7520,7510,7520,7490,4238
20230802,113900,14863488800,7500,7510,7530,7500,11748
20230802,113800,14775180870,7510,7500,7510,7500,1451
20230802,113700,14764284630,7510,7500,7510,7480,3448
20230802,113600,14738455460,7490,7500,7500,7490,1151
20230802,113500,14729822980,7500,7500,7500,7500,541
20230802,113400,14725765480,7500,7490,7500,7480,2576
20230802,113300,14706480840,7500,7500,7510,7500,792
20230802,113200,14700540820,7500,7510,7510,7500,1768
20230802,113100,14687266520,7500,7500,7500,7480,1982
20230802,113000,14672410210,7500,7480,7500,7480,1107
20230802,112900,14664123450,7470,7460,7490,7460,941
20230802,112800,14657095890,7460,7450,7470,7440,2124
20230802,112700,14641234210,7440,7450,7470,7430,13380
20230802,112600,14541713930,7450,7450,7480,7450,6338
20230802,112500,14494456700,7450,7500,7500,7450,17947
20230802,112400,14360272290,7500,7510,7510,7500,2368
20230802,112300,14342508240,7510,7510,7520,7500,7517
20230802,112200,14286081960,7510,7520,7530,7510,5899
20230802,112100,14241736280,7510,7520,7540,7510,6833
20230802,112000,14190324140,7520,7510,7520,7500,4562
20230802,111900,14156061130,7500,7500,7520,7490,5233
20230802,111800,14116821850,7490,7500,7500,7490,1251
20230802,111700,14107440390,7500,7490,7500,7490,2059
20230802,111600,14092002090,7490,7500,7510,7490,2275
20230802,111500,14074947950,7500,7500,7510,7500,1460
20230802,111400,14063997420,7500,7510,7520,7490,5623
20230802,111300,14021844220,7510,7510,7530,7500,962
20230802,111200,14014620610,7510,7510,7510,7500,1440
20230802,111100,14003810400,7510,7500,7510,7500,4355
20230802,111000,13971106510,7510,7520,7530,7500,10653
20230802,110900,13891125410,7520,7530,7530,7520,1386
20230802,110800,13880700540,7530,7540,7550,7520,2042
20230802,110700,13865304470,7520,7530,7530,7510,1461
20230802,110600,13854318150,7520,7520,7520,7510,135
20230802,110500,13853303920,7500,7540,7550,7500,9186
20230802,110400,13784280510,7550,7530,7550,7520,1140
20230802,110300,13775705330,7530,7560,7560,7530,1414
20230802,110200,13765044320,7550,7540,7560,7540,1204
20230802,110100,13755954350,7540,7510,7540,7510,6428
20230802,110000,13707576380,7520,7540,7540,7520,2947
20230802,105900,13685400160,7550,7510,7560,7510,1719
20230802,105800,13672441060,7500,7550,7550,7500,24263
20230802,105700,13490167840,7540,7530,7540,7530,255
20230802,105600,13488245180,7570,7560,7570,7520,14850
20230802,105500,13376399070,7550,7550,7560,7550,4428
20230802,105400,13342948170,7560,7570,7570,7550,18438
20230802,105300,13203662180,7570,7590,7590,7570,6363
20230802,105200,13155432080,7590,7600,7600,7590,1316
20230802,105100,13145430940,7600,7630,7630,7600,1717
20230802,105000,13132372530,7630,7610,7630,7600,711
20230802,104900,13126967910,7610,7610,7610,7600,3328
20230802,104800,13101642920,7600,7610,7610,7600,2250
20230802,104700,13084536830,7610,7610,7610,7600,1567
20230802,104600,13072617110,7600,7610,7610,7590,1064
20230802,104500,13064529800,7590,7590,7610,7590,709
20230802,104400,13059148310,7590,7590,7630,7580,6789
20230802,104300,13007653410,7620,7610,7620,7600,2683
20230802,104200,12987248060,7600,7610,7620,7600,1730
20230802,104100,12974099030,7600,7590,7640,7590,5989
20230802,104000,12928491480,7590,7620,7620,7580,18084
20230802,103900,12791037590,7630,7630,7630,7610,4435
20230802,103800,12757246930,7630,7630,7630,7630,740
20230802,103700,12751600730,7630,7640,7640,7630,1851
20230802,103600,12737461370,7650,7650,7650,7650,1471
20230802,103500,12726208220,7650,7650,7660,7650,1490
20230802,103400,12714809190,7660,7650,7670,7650,2776
20230802,103300,12693549020,7650,7650,7650,7640,1667
20230802,103200,12680800830,7640,7650,7670,7640,5693
20230802,103100,12637222430,7670,7650,7670,7650,683
20230802,103000,12631986760,7660,7660,7660,7660,1416
20230802,102900,12621140200,7660,7670,7670,7660,907
20230802,102800,12614185520,7670,7660,7670,7660,2559
20230802,102700,12594580920,7680,7670,7680,7670,1521
20230802,102600,12582904850,7660,7660,7690,7660,1936
20230802,102500,12568043860,7660,7670,7670,7650,2844
20230802,102400,12546254610,7670,7680,7680,7660,4910
20230802,102300,12508590910,7680,7690,7690,7670,3731
20230802,102200,12479945630,7690,7690,7700,7690,1602
20230802,102100,12467626070,7700,7700,7700,7690,434
20230802,102000,12464288580,7700,7680,7700,7680,5173
20230802,101900,12424489980,7680,7700,7700,7680,2490
20230802,101800,12405354050,7700,7710,7720,7700,13288
20230802,101700,12302955490,7710,7700,7710,7700,2263
20230802,101600,12285526280,7690,7680,7690,7670,1500
20230802,101500,12274003640,7680,7680,7680,7660,121
20230802,101400,12273076670,7660,7690,7690,7660,2994
20230802,101300,12250103020,7690,7680,7690,7680,2147
20230802,101200,12233597660,7680,7670,7680,7660,1570
20230802,101100,12221556440,7660,7660,7670,7660,1378
20230802,101000,12210998420,7670,7700,7710,7670,7518
20230802,100900,12153181910,7690,7700,7710,7680,8386
20230802,100800,12088656280,7710,7670,7710,7660,7847
20230802,100700,12028325050,7670,7650,7670,7650,3960
20230802,100600,11997964070,7630,7630,7650,7600,5929
20230802,100500,11952840270,7660,7620,7660,7620,4951
20230802,100400,11914989250,7660,7670,7670,7590,18751
20230802,100300,11772075590,7670,7640,7670,7630,1534
20230802,100200,11760355150,7640,7670,7670,7640,4414
20230802,100100,11726568680,7670,7670,7690,7660,3647
20230802,100000,11698593110,7670,7660,7670,7660,1446
20230802,095900,11687502520,7660,7650,7670,7650,2116
20230802,095800,11671294040,7650,7650,7650,7650,1435
20230802,095700,11660316290,7660,7640,7660,7640,957
20230802,095600,11653002570,7630,7630,7640,7630,4087
20230802,095500,11621805590,7610,7630,7630,7610,6346
20230802,095400,11573467750,7630,7630,7640,7620,5145
20230802,095300,11534249980,7630,7630,7640,7630,3119
20230802,095200,11510443980,7630,7630,7640,7630,4081
20230802,095100,11479289710,7640,7640,7640,7620,2588
20230802,095000,11459561070,7620,7620,7650,7620,3528
20230802,094900,11432677500,7610,7660,7670,7610,15857
20230802,094800,11311660780,7650,7650,7660,7650,2935
20230802,094700,11289197390,7650,7630,7650,7620,1832
20230802,094600,11275219970,7630,7640,7640,7610,7168
20230802,094500,11220576150,7650,7610,7660,7610,10405
20230802,094400,11141309390,7600,7640,7640,7580,48263
20230802,094300,10773952130,7640,7680,7680,7640,9511
20230802,094200,10701213210,7680,7690,7690,7660,5064
20230802,094100,10662374870,7680,7690,7700,7670,10130
20230802,094000,10584518900,7690,7700,7710,7690,2688
20230802,093900,10563830880,7700,7700,7710,7690,5190
20230802,093800,10523870960,7700,7710,7730,7700,11555
20230802,093700,10434687320,7710,7710,7730,7690,8623
20230802,093600,10368288790,7720,7730,7730,7710,1457
20230802,093500,10357047250,7730,7680,7730,7670,3185
20230802,093400,10332516360,7680,7700,7700,7660,9809
20230802,093300,10257275590,7690,7700,7720,7690,7826
20230802,093200,10196946890,7700,7730,7730,7680,16049
20230802,093100,10073186430,7730,7740,7740,7720,8787
20230802,093000,10005242910,7740,7770,7770,7740,13101
20230802,092900,9903682430,7780,7770,7780,7740,9024
20230802,092800,9833631920,7780,7730,7780,7720,9766
20230802,092700,9758020770,7730,7700,7730,7700,5171
20230802,092600,9718125600,7700,7700,7710,7680,8727
20230802,092500,9650904310,7700,7700,7700,7670,11078
20230802,092400,9565736240,7700,7710,7710,7680,8186
20230802,092300,9502712950,7700,7650,7740,7640,16947
20230802,092200,9372354170,7640,7700,7750,7630,32256
20230802,092100,9124933950,7690,7740,7760,7630,45000
20230802,092000,8778556520,7710,7870,7870,7710,63443
20230802,091900,8284111170,7850,7870,7870,7840,14077
20230802,091800,8173572250,7860,7900,7910,7850,11152
20230802,091700,8085705210,7900,7860,7910,7860,15137
20230802,091600,7966368300,7860,7810,7880,7800,14318
20230802,091500,7854383410,7810,7820,7820,7790,24336
20230802,091400,7664534550,7820,7800,7840,7790,32903
20230802,091300,7407532170,7790,7930,7960,7790,72974
20230802,091200,6834391730,7930,7990,8020,7900,55065
20230802,091100,6396051570,7990,7990,8020,7970,45795
20230802,091000,6029982950,7990,7960,7990,7920,40537
20230802,090900,5708180220,7960,7980,8000,7940,33236
20230802,090800,5443328100,7980,8030,8030,7980,34505
20230802,090700,5167178970,8030,8080,8090,8020,41819
20230802,090600,4830532720,8090,8080,8120,8020,78818
20230802,090500,4194215170,8080,8050,8200,8020,128778
20230802,090400,3150719140,8060,7890,8060,7890,125308
20230802,090300,2150496610,7900,7760,7900,7740,71166
20230802,090200,1593869920,7760,7760,7760,7700,35149
20230802,090100,1322098440,7760,7780,7780,7720,41094
20230802,090000,1003472790,7780,7820,7850,7770,127860