stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183300,59643107935,3595,3595,3595,3595,195116
20230801,183200,59643107935,3595,3595,3595,3595,0
20230801,183100,59643107935,3595,3595,3595,3595,0
20230801,183000,59643107935,3595,3595,3595,3595,0
20230801,182900,59643107935,3595,3595,3595,3595,0
20230801,182800,59643107935,3595,3595,3595,3595,0
20230801,182700,59643107935,3595,3595,3595,3595,0
20230801,182600,59643107935,3595,3595,3595,3595,0
20230801,182500,59643107935,3595,3595,3595,3595,0
20230801,182400,59643107935,3595,3595,3595,3595,0
20230801,182300,59643107935,3595,3595,3595,3595,0
20230801,182200,59643107935,3595,3595,3595,3595,0
20230801,182100,59643107935,3595,3595,3595,3595,0
20230801,182000,59643107935,3595,3595,3595,3595,0
20230801,181900,59643107935,3595,3595,3595,3595,0
20230801,181800,59643107935,3595,3595,3595,3595,0
20230801,181700,59643107935,3595,3595,3595,3595,0
20230801,181600,59643107935,3595,3595,3595,3595,0
20230801,181500,59643107935,3595,3595,3595,3595,0
20230801,181400,59643107935,3595,3595,3595,3595,0
20230801,181300,59643107935,3595,3595,3595,3595,0
20230801,181200,59643107935,3595,3595,3595,3595,0
20230801,181100,59643107935,3595,3595,3595,3595,0
20230801,181000,59643107935,3595,3595,3595,3595,0
20230801,180900,59643107935,3595,3595,3595,3595,0
20230801,180800,59643107935,3595,3595,3595,3595,0
20230801,180700,59643107935,3595,3595,3595,3595,0
20230801,180600,59643107935,3595,3595,3595,3595,0
20230801,180500,59643107935,3595,3595,3595,3595,0
20230801,180400,59643107935,3595,3595,3595,3595,0
20230801,180300,59643107935,3595,3595,3595,3595,195116
20230801,180200,59643107935,3595,3595,3595,3595,0
20230801,180100,59643107935,3595,3595,3595,3595,0
20230801,180000,59643107935,3595,3595,3595,3595,0
20230801,175900,59643107935,3595,3595,3595,3595,0
20230801,175800,59643107935,3595,3595,3595,3595,0
20230801,175700,59643107935,3595,3595,3595,3595,0
20230801,175600,59643107935,3595,3595,3595,3595,0
20230801,175500,59643107935,3595,3595,3595,3595,0
20230801,175400,59643107935,3595,3595,3595,3595,0
20230801,175300,59643107935,3595,3595,3595,3595,0
20230801,175200,59643107935,3595,3595,3595,3595,0
20230801,175100,59643107935,3595,3595,3595,3595,0
20230801,175000,59643107935,3595,3595,3595,3595,0
20230801,174900,59643107935,3595,3595,3595,3595,0
20230801,174800,59643107935,3595,3595,3595,3595,0
20230801,174700,59643107935,3595,3595,3595,3595,0
20230801,174600,59643107935,3595,3595,3595,3595,0
20230801,174500,59643107935,3595,3595,3595,3595,0
20230801,174400,59643107935,3595,3595,3595,3595,0
20230801,174300,59643107935,3595,3595,3595,3595,0
20230801,174200,59643107935,3595,3595,3595,3595,0
20230801,174100,59643107935,3595,3595,3595,3595,0
20230801,174000,59643107935,3595,3595,3595,3595,0
20230801,173900,59643107935,3595,3595,3595,3595,0
20230801,173800,59643107935,3595,3595,3595,3595,0
20230801,173700,59643107935,3595,3595,3595,3595,0
20230801,173600,59643107935,3595,3595,3595,3595,0
20230801,173500,59643107935,3595,3595,3595,3595,0
20230801,173400,59643107935,3595,3595,3595,3595,0
20230801,173300,59643107935,3595,3595,3595,3595,195116
20230801,173200,59643107935,3595,3595,3595,3595,0
20230801,173100,59643107935,3595,3595,3595,3595,0
20230801,173000,59643107935,3595,3595,3595,3595,0
20230801,172900,59643107935,3595,3595,3595,3595,0
20230801,172800,59643107935,3595,3595,3595,3595,0
20230801,172700,59643107935,3595,3595,3595,3595,0
20230801,172600,59643107935,3595,3595,3595,3595,0
20230801,172500,59643107935,3595,3595,3595,3595,0
20230801,172400,59643107935,3595,3595,3595,3595,0
20230801,172300,59643107935,3595,3595,3595,3595,0
20230801,172200,59643107935,3595,3595,3595,3595,0
20230801,172100,59643107935,3595,3595,3595,3595,0
20230801,172000,59643107935,3595,3595,3595,3595,0
20230801,171900,59643107935,3595,3595,3595,3595,0
20230801,171800,59643107935,3595,3595,3595,3595,0
20230801,171700,59643107935,3595,3595,3595,3595,0
20230801,171600,59643107935,3595,3595,3595,3595,0
20230801,171500,59643107935,3595,3595,3595,3595,0
20230801,171400,59643107935,3595,3595,3595,3595,0
20230801,171300,59643107935,3595,3595,3595,3595,0
20230801,171200,59643107935,3595,3595,3595,3595,0
20230801,171100,59643107935,3595,3595,3595,3595,0
20230801,171000,59643107935,3595,3595,3595,3595,0
20230801,170900,59643107935,3595,3595,3595,3595,0
20230801,170800,59643107935,3595,3595,3595,3595,0
20230801,170700,59643107935,3595,3595,3595,3595,0
20230801,170600,59643107935,3595,3595,3595,3595,0
20230801,170500,59643107935,3595,3595,3595,3595,0
20230801,170400,59643107935,3595,3595,3595,3595,0
20230801,170300,59643107935,3595,3595,3595,3595,195116
20230801,170200,59643107935,3595,3595,3595,3595,0
20230801,170100,59643107935,3595,3595,3595,3595,0
20230801,170000,59643107935,3595,3595,3595,3595,0
20230801,165900,59643107935,3595,3595,3595,3595,0
20230801,165800,59643107935,3595,3595,3595,3595,0
20230801,165700,59643107935,3595,3595,3595,3595,0
20230801,165600,59643107935,3595,3595,3595,3595,0
20230801,165500,59643107935,3595,3595,3595,3595,0
20230801,165400,59643107935,3595,3595,3595,3595,0
20230801,165300,59643107935,3595,3595,3595,3595,0
20230801,165200,59643107935,3595,3595,3595,3595,0
20230801,165100,59643107935,3595,3595,3595,3595,0
20230801,165000,59643107935,3595,3595,3595,3595,0
20230801,164900,59643107935,3595,3595,3595,3595,0
20230801,164800,59643107935,3595,3595,3595,3595,0
20230801,164700,59643107935,3595,3595,3595,3595,0
20230801,164600,59643107935,3595,3595,3595,3595,0
20230801,164500,59643107935,3595,3595,3595,3595,0
20230801,164400,59643107935,3595,3595,3595,3595,0
20230801,164300,59643107935,3595,3595,3595,3595,0
20230801,164200,59643107935,3595,3595,3595,3595,0
20230801,164100,59643107935,3595,3595,3595,3595,0
20230801,164000,59643107935,3595,3595,3595,3595,0
20230801,163900,59643107935,3595,3595,3595,3595,0
20230801,163800,59643107935,3595,3595,3595,3595,0
20230801,163700,59643107935,3595,3595,3595,3595,0
20230801,163600,59643107935,3595,3595,3595,3595,0
20230801,163500,59643107935,3595,3595,3595,3595,0
20230801,163400,59643107935,3595,3595,3595,3595,0
20230801,163300,59643107935,3595,3595,3595,3595,195116
20230801,163200,59643107935,3595,3595,3595,3595,0
20230801,163100,59643107935,3595,3595,3595,3595,0
20230801,163000,59643107935,3595,3595,3595,3595,0
20230801,162900,59643107935,3595,3595,3595,3595,0
20230801,162800,59643107935,3595,3595,3595,3595,0
20230801,162700,59643107935,3595,3595,3595,3595,0
20230801,162600,59643107935,3595,3595,3595,3595,0
20230801,162500,59643107935,3595,3595,3595,3595,0
20230801,162400,59643107935,3595,3595,3595,3595,0
20230801,162300,59643107935,3595,3595,3595,3595,0
20230801,162200,59643107935,3595,3595,3595,3595,0
20230801,162100,59643107935,3595,3595,3595,3595,0
20230801,162000,59643107935,3595,3595,3595,3595,0
20230801,161900,59643107935,3595,3595,3595,3595,0
20230801,161800,59643107935,3595,3595,3595,3595,0
20230801,161700,59643107935,3595,3595,3595,3595,0
20230801,161600,59643107935,3595,3595,3595,3595,0
20230801,161500,59643107935,3595,3595,3595,3595,0
20230801,161400,59643107935,3595,3595,3595,3595,0
20230801,161300,59643107935,3595,3595,3595,3595,0
20230801,161200,59643107935,3595,3595,3595,3595,0
20230801,161100,59643107935,3595,3595,3595,3595,0
20230801,161000,59643107935,3595,3595,3595,3595,0
20230801,160900,59643107935,3595,3595,3595,3595,0
20230801,160800,59643107935,3595,3595,3595,3595,0
20230801,160700,59643107935,3595,3595,3595,3595,0
20230801,160600,59643107935,3595,3595,3595,3595,0
20230801,160500,59643107935,3595,3595,3595,3595,0
20230801,160400,59643107935,3595,3595,3595,3595,0
20230801,160300,59643107935,3595,3595,3595,3595,195116
20230801,160200,59643107935,3595,3595,3595,3595,0
20230801,160100,59643107935,3595,3595,3595,3595,0
20230801,160000,59643107935,3595,3595,3595,3595,0
20230801,155900,59643107935,3595,3595,3595,3595,0
20230801,155800,59643107935,3595,3595,3595,3595,0
20230801,155700,59643107935,3595,3595,3595,3595,0
20230801,155600,59643107935,3595,3595,3595,3595,0
20230801,155500,59643107935,3595,3595,3595,3595,0
20230801,155400,59643107935,3595,3595,3595,3595,0
20230801,155300,59643107935,3595,3595,3595,3595,0
20230801,155200,59643107935,3595,3595,3595,3595,0
20230801,155100,59643107935,3595,3595,3595,3595,0
20230801,155000,59643107935,3595,3595,3595,3595,0
20230801,154900,59643107935,3595,3595,3595,3595,0
20230801,154800,59643107935,3595,3595,3595,3595,0
20230801,154700,59643107935,3595,3595,3595,3595,0
20230801,154600,59643107935,3595,3595,3595,3595,0
20230801,154500,59643107935,3595,3595,3595,3595,0
20230801,154400,59643107935,3595,3595,3595,3595,0
20230801,154300,59643107935,3595,3595,3595,3595,0
20230801,154200,59643107935,3595,3595,3595,3595,0
20230801,154100,59643107935,3595,3595,3595,3595,0
20230801,154000,59643107935,3595,3595,3595,3595,0
20230801,153900,59643107935,3595,3595,3595,3595,0
20230801,153800,59643107935,3595,3595,3595,3595,0
20230801,153700,59643107935,3595,3595,3595,3595,0
20230801,153600,59643107935,3595,3595,3595,3595,0
20230801,153500,59643107935,3595,3595,3595,3595,0
20230801,153400,59643107935,3595,3595,3595,3595,0
20230801,153300,59643107935,3595,3595,3595,3595,195116
20230801,153200,59643107935,3595,3595,3595,3595,0
20230801,153100,59643107935,3595,3595,3595,3595,0
20230801,153000,59643107935,3595,3595,3595,3595,195116
20230801,152900,58941665915,3595,3595,3595,3595,0
20230801,152800,58941665915,3595,3595,3595,3595,0
20230801,152700,58941665915,3595,3595,3595,3595,0
20230801,152600,58941665915,3595,3595,3595,3595,0
20230801,152500,58941665915,3595,3595,3595,3595,0
20230801,152400,58941665915,3595,3595,3595,3595,0
20230801,152300,58941665915,3595,3595,3595,3595,0
20230801,152200,58941665915,3595,3595,3595,3595,0
20230801,152100,58941665915,3595,3595,3595,3595,0
20230801,152000,58941665915,3595,3595,3595,3595,0
20230801,151900,58941665915,3595,3600,3600,3595,49168
20230801,151800,58764883085,3600,3595,3600,3590,51333
20230801,151700,58580344440,3595,3595,3595,3590,32567
20230801,151600,58463314120,3595,3590,3600,3585,48528
20230801,151500,58289052130,3590,3590,3590,3585,11892
20230801,151400,58246399600,3590,3585,3590,3580,14099
20230801,151300,58195862785,3590,3590,3590,3580,25301
20230801,151200,58105114610,3590,3585,3590,3575,24003
20230801,151100,58019175470,3585,3570,3585,3565,80262
20230801,151000,57732239100,3570,3570,3575,3565,53589
20230801,150900,57540908705,3570,3580,3580,3570,15346
20230801,150800,57486059510,3575,3575,3580,3570,36864
20230801,150700,57354336380,3575,3575,3575,3570,39088
20230801,150600,57214741755,3575,3575,3580,3570,23815
20230801,150500,57129600850,3575,3575,3580,3570,66541
20230801,150400,56891939130,3575,3575,3580,3570,23501
20230801,150300,56807930430,3575,3575,3575,3570,21849
20230801,150200,56729845980,3570,3575,3575,3570,19304
20230801,150100,56660872830,3575,3575,3575,3570,23545
20230801,150000,56576748945,3575,3575,3580,3570,23888
20230801,145900,56491354785,3575,3575,3580,3575,12247
20230801,145800,56447540190,3575,3580,3580,3575,11170
20230801,145700,56407564915,3580,3575,3580,3575,11089
20230801,145600,56367903695,3570,3575,3575,3570,48169
20230801,145500,56195800530,3570,3580,3580,3570,35755
20230801,145400,56067984250,3580,3585,3585,3575,31454
20230801,145300,55955374370,3580,3585,3585,3580,17843
20230801,145200,55891469175,3585,3585,3590,3580,19405
20230801,145100,55821940895,3590,3585,3590,3585,11356
20230801,145000,55781223780,3585,3585,3590,3585,10063
20230801,144900,55745143325,3585,3585,3590,3580,21289
20230801,144800,55668831245,3585,3585,3590,3585,7915
20230801,144700,55640445390,3590,3590,3590,3585,13705
20230801,144600,55591302145,3585,3590,3590,3580,31576
20230801,144500,55478109545,3585,3595,3600,3585,50626
20230801,144400,55296299795,3595,3600,3600,3595,11376
20230801,144300,55255388035,3600,3605,3605,3590,45080
20230801,144200,55093234215,3610,3615,3615,3605,26122
20230801,144100,54998968010,3615,3615,3615,3610,19221
20230801,144000,54929569330,3615,3615,3620,3605,19386
20230801,143900,54859554025,3615,3615,3620,3610,33146
20230801,143800,54739668355,3615,3615,3620,3610,15039
20230801,143700,54685320755,3615,3610,3615,3610,3550
20230801,143600,54672500880,3615,3615,3615,3605,24397
20230801,143500,54584384380,3615,3605,3615,3600,22981
20230801,143400,54501514335,3605,3595,3605,3595,29955
20230801,143300,54393689530,3595,3600,3600,3595,9725
20230801,143200,54358702370,3600,3595,3600,3590,22448
20230801,143100,54277971750,3595,3595,3600,3590,9388
20230801,143000,54244222455,3600,3600,3600,3595,18627
20230801,142900,54177254935,3600,3600,3600,3595,3509
20230801,142800,54164624495,3600,3595,3600,3595,1910
20230801,142700,54157756295,3595,3600,3600,3590,17160
20230801,142600,54096099635,3600,3595,3600,3595,8640
20230801,142500,54065029315,3595,3605,3605,3595,7537
20230801,142400,54037921945,3605,3595,3605,3595,27889
20230801,142300,53937590030,3595,3600,3600,3590,15349
20230801,142200,53882417270,3600,3605,3605,3595,8709
20230801,142100,53851073395,3605,3610,3610,3595,19786
20230801,142000,53779851110,3610,3605,3610,3600,19111
20230801,141900,53711019185,3605,3610,3610,3605,9694
20230801,141800,53676041925,3610,3605,3610,3600,6131
20230801,141700,53653942825,3605,3615,3615,3600,27565
20230801,141600,53554517235,3615,3620,3620,3610,8219
20230801,141500,53524808290,3620,3615,3625,3610,40701
20230801,141400,53377573080,3615,3610,3615,3605,12854
20230801,141300,53331139060,3610,3600,3610,3595,49187
20230801,141200,53153979050,3600,3595,3600,3595,12840
20230801,141100,53107791435,3595,3600,3600,3595,8762
20230801,141000,53076287640,3595,3595,3600,3595,2752
20230801,140900,53066386985,3595,3600,3600,3590,6783
20230801,140800,53042001320,3595,3595,3600,3590,15121
20230801,140700,52987632505,3595,3595,3595,3590,10374
20230801,140600,52950345505,3590,3590,3595,3585,34470
20230801,140500,52826533125,3590,3595,3595,3590,13993
20230801,140400,52776297645,3595,3595,3595,3590,16740
20230801,140300,52716196375,3595,3590,3595,3590,10340
20230801,140200,52679032010,3595,3595,3600,3585,24753
20230801,140100,52590131015,3600,3600,3605,3595,30751
20230801,140000,52479412990,3600,3600,3600,3595,31936
20230801,135900,52364525975,3600,3595,3600,3590,14340
20230801,135800,52312967215,3595,3585,3595,3580,43775
20230801,135700,52155812630,3580,3575,3590,3570,28961
20230801,135600,52052122615,3570,3575,3580,3570,21355
20230801,135500,51975775825,3575,3580,3585,3575,18537
20230801,135400,51909427700,3580,3580,3585,3575,17309
20230801,135300,51847457595,3585,3580,3590,3580,16542
20230801,135200,51788191440,3585,3585,3585,3580,15754
20230801,135100,51731751565,3585,3585,3590,3580,15167
20230801,135000,51677383455,3585,3585,3585,3580,19561
20230801,134900,51607308020,3585,3590,3600,3580,60650
20230801,134800,51389354295,3590,3575,3595,3570,37310
20230801,134700,51255704810,3570,3570,3575,3565,18623
20230801,134600,51189231405,3570,3555,3570,3550,37930
20230801,134500,51054410150,3565,3550,3565,3540,127319
20230801,134400,50602533440,3550,3555,3560,3550,163295
20230801,134300,50022617715,3555,3575,3575,3555,135059
20230801,134200,49541304885,3575,3585,3585,3570,63552
20230801,134100,49314110185,3580,3585,3585,3575,37198
20230801,134000,49180881490,3585,3580,3585,3580,17642
20230801,133900,49117679620,3585,3585,3585,3575,16397
20230801,133800,49058997290,3575,3585,3590,3575,18276
20230801,133700,48993544995,3580,3590,3590,3570,59216
20230801,133600,48781858550,3590,3575,3590,3570,37801
20230801,133500,48646518455,3575,3580,3585,3570,41374
20230801,133400,48498482245,3585,3585,3585,3575,30601
20230801,133300,48388933725,3590,3580,3590,3580,86037
20230801,133200,48080625870,3580,3590,3595,3580,39187
20230801,133100,47940069355,3595,3600,3605,3590,25188
20230801,133000,47849523010,3600,3620,3620,3600,43855
20230801,132900,47691230930,3610,3595,3615,3590,76460
20230801,132800,47415666590,3595,3590,3595,3590,23358
20230801,132700,47331786565,3590,3585,3595,3585,36356
20230801,132600,47201302285,3585,3585,3585,3580,37950
20230801,132500,47065284670,3580,3580,3585,3575,76702
20230801,132400,46790645095,3580,3570,3585,3565,128971
20230801,132300,46329450350,3575,3590,3590,3570,120997
20230801,132200,45896293540,3590,3595,3600,3585,82940
20230801,132100,45598364375,3600,3605,3605,3595,216898
20230801,132000,44817534515,3605,3605,3610,3600,103404
20230801,131900,44444915750,3605,3620,3620,3605,109012
20230801,131800,44051522735,3615,3630,3630,3615,36190
20230801,131700,43920466165,3625,3630,3630,3625,8006
20230801,131600,43891431060,3630,3635,3635,3625,43657
20230801,131500,43732937620,3635,3640,3640,3630,18202
20230801,131400,43666770805,3640,3635,3640,3635,5802
20230801,131300,43645671560,3635,3635,3640,3635,13749
20230801,131200,43595693255,3635,3635,3640,3630,27241
20230801,131100,43496707045,3635,3640,3640,3635,7749
20230801,131000,43468508165,3635,3635,3640,3630,10349
20230801,130900,43430892535,3635,3635,3635,3630,7987
20230801,130800,43401865885,3635,3630,3635,3625,45355
20230801,130700,43237212390,3630,3630,3635,3630,10559
20230801,130600,43198876770,3635,3640,3640,3630,8547
20230801,130500,43167834650,3640,3650,3650,3630,29760
20230801,130400,43059442940,3650,3645,3655,3645,32190
20230801,130300,42941965545,3645,3630,3650,3630,29965
20230801,130200,42832822880,3635,3630,3640,3625,32339
20230801,130100,42715329935,3625,3615,3630,3615,48787
20230801,130000,42538811115,3615,3620,3620,3610,95571
20230801,125900,42193438780,3620,3620,3625,3615,35447
20230801,125800,42065129870,3620,3615,3625,3615,35746
20230801,125700,41935758670,3620,3625,3630,3615,94779
20230801,125600,41592551560,3625,3640,3645,3625,97676
20230801,125500,41237828490,3640,3645,3650,3640,28297
20230801,125400,41134803885,3650,3645,3655,3640,35044
20230801,125300,41006982315,3650,3645,3655,3640,25559
20230801,125200,40913748815,3640,3640,3645,3635,24664
20230801,125100,40823982805,3640,3635,3640,3630,16073
20230801,125000,40765539840,3635,3630,3635,3630,57524
20230801,124900,40556466405,3635,3625,3635,3620,60223
20230801,124800,40337963690,3625,3635,3640,3625,98063
20230801,124700,39982032695,3635,3645,3645,3630,94368
20230801,124600,39638702045,3640,3645,3645,3640,44932
20230801,124500,39475105730,3645,3645,3650,3640,31276
20230801,124400,39361100370,3650,3655,3660,3640,222342
20230801,124300,38549782095,3655,3655,3660,3650,34374
20230801,124200,38424211265,3660,3660,3660,3655,70225
20230801,124100,38167407655,3660,3655,3660,3655,23120
20230801,124000,38082843350,3660,3660,3665,3655,37918
20230801,123900,37944139280,3660,3665,3665,3655,38821
20230801,123800,37802052910,3665,3680,3680,3665,30503
20230801,123700,37690155045,3675,3670,3675,3670,16609
20230801,123600,37629171480,3670,3665,3670,3660,22224
20230801,123500,37547718515,3665,3665,3665,3660,17998
20230801,123400,37481760895,3665,3665,3665,3660,16422
20230801,123300,37421641015,3665,3665,3670,3660,6468
20230801,123200,37397932240,3665,3665,3675,3660,23490
20230801,123100,37311781240,3665,3660,3665,3660,91912
20230801,123000,36975185650,3660,3655,3660,3655,23581
20230801,122900,36888978340,3655,3655,3660,3650,54864
20230801,122800,36688450650,3655,3655,3660,3650,69919
20230801,122700,36433033295,3655,3665,3665,3650,166262
20230801,122600,35825371055,3665,3680,3680,3660,181242
20230801,122500,35160537635,3680,3680,3680,3675,9999
20230801,122400,35123768060,3680,3680,3680,3675,5477
20230801,122300,35103616995,3680,3680,3680,3675,37564
20230801,122200,34965489575,3680,3685,3685,3675,59225
20230801,122100,34747550195,3685,3690,3690,3685,57847
20230801,122000,34534229045,3690,3695,3695,3690,6406
20230801,121900,34510587765,3695,3700,3700,3695,20066
20230801,121800,34436443455,3695,3695,3700,3695,15352
20230801,121700,34379713815,3695,3695,3700,3695,28434
20230801,121600,34274646235,3695,3700,3700,3695,13919
20230801,121500,34223159765,3700,3705,3705,3695,58210
20230801,121400,34007848460,3705,3705,3710,3700,12818
20230801,121300,33960331800,3705,3710,3710,3705,4422
20230801,121200,33943947025,3710,3705,3710,3705,13314
20230801,121100,33894576775,3710,3705,3710,3705,6816
20230801,121000,33869310985,3705,3710,3710,3700,10452
20230801,120900,33830585210,3710,3710,3710,3705,4887
20230801,120800,33812467800,3710,3705,3710,3700,5207
20230801,120700,33793175495,3705,3700,3705,3700,12136
20230801,120600,33748243980,3705,3710,3710,3700,12329
20230801,120500,33702566715,3710,3710,3710,3705,13118
20230801,120400,33653960255,3710,3705,3710,3700,6952
20230801,120300,33628201685,3705,3710,3710,3700,14507
20230801,120200,33574416160,3710,3700,3710,3695,22519
20230801,120100,33491063650,3700,3700,3700,3690,19971
20230801,120000,33417267390,3700,3700,3700,3695,1743
20230801,115900,33410820085,3700,3700,3700,3695,3638
20230801,115800,33397360865,3700,3695,3700,3695,6392
20230801,115700,33373731180,3695,3695,3700,3690,10557
20230801,115600,33334729225,3690,3690,3695,3690,3004
20230801,115500,33323636330,3690,3690,3695,3685,12512
20230801,115400,33277462225,3690,3695,3695,3685,12697
20230801,115300,33230604500,3695,3690,3695,3690,4713
20230801,115200,33213205810,3690,3690,3695,3685,3992
20230801,115100,33198473315,3690,3685,3690,3685,9529
20230801,115000,33163314410,3690,3690,3690,3685,9995
20230801,114900,33126443965,3690,3690,3690,3685,4887
20230801,114800,33108416740,3690,3690,3690,3685,12333
20230801,114700,33062940945,3690,3695,3695,3690,16344
20230801,114600,33002616810,3695,3690,3700,3690,31090
20230801,114500,32887724120,3695,3690,3695,3685,13913
20230801,114400,32836393980,3685,3685,3690,3680,11880
20230801,114300,32792591610,3685,3685,3685,3680,11852
20230801,114200,32748928360,3680,3685,3685,3680,11074
20230801,114100,32708143320,3685,3685,3685,3680,3507
20230801,114000,32695223460,3685,3680,3685,3680,5718
20230801,113900,32674167785,3685,3685,3690,3680,6298
20230801,113800,32650970455,3680,3680,3685,3680,5230
20230801,113700,32631718635,3675,3675,3680,3675,19594
20230801,113600,32559662145,3675,3675,3680,3675,10982
20230801,113500,32519300160,3680,3680,3685,3675,111736
20230801,113400,32108406400,3685,3685,3685,3680,19018
20230801,113300,32038360100,3685,3685,3690,3680,32049
20230801,113200,31920261300,3680,3685,3685,3680,25092
20230801,113100,31827905360,3685,3685,3685,3680,11087
20230801,113000,31787060430,3685,3685,3690,3680,5925
20230801,112900,31765240660,3685,3680,3690,3680,10840
20230801,112800,31725295965,3685,3685,3685,3680,11125
20230801,112700,31684311905,3685,3685,3685,3680,18318
20230801,112600,31616844635,3685,3690,3690,3680,18011
20230801,112500,31550457915,3690,3695,3695,3680,33106
20230801,112400,31428395860,3695,3700,3705,3690,67156
20230801,112300,31180202035,3705,3690,3705,3685,29131
20230801,112200,31072487280,3685,3680,3690,3680,14086
20230801,112100,31020560045,3680,3680,3685,3675,14001
20230801,112000,30969038490,3680,3685,3685,3680,31590
20230801,111900,30852785685,3685,3680,3685,3675,25669
20230801,111800,30758329360,3680,3680,3685,3675,19511
20230801,111700,30686526215,3680,3680,3685,3680,13314
20230801,111600,30637522385,3680,3680,3680,3675,34294
20230801,111500,30511420605,3675,3695,3695,3675,202121
20230801,111400,29767074495,3695,3690,3695,3690,10742
20230801,111300,29727388370,3695,3695,3695,3690,43864
20230801,111200,29565468725,3695,3695,3695,3690,7773
20230801,111100,29536760810,3690,3700,3700,3690,31472
20230801,111000,29420521570,3700,3700,3705,3695,20751
20230801,110900,29343787035,3705,3705,3705,3700,32561
20230801,110800,29223262640,3705,3705,3710,3700,15140
20230801,110700,29167161020,3705,3710,3710,3700,17839
20230801,110600,29101023635,3710,3710,3710,3705,21960
20230801,110500,29019594690,3705,3705,3710,3700,16733
20230801,110400,28957590070,3710,3705,3710,3705,12428
20230801,110300,28911526790,3705,3700,3710,3700,5213
20230801,110200,28892235335,3700,3700,3705,3700,7014
20230801,110100,28866250075,3700,3700,3705,3695,17969
20230801,110000,28799804515,3700,3695,3700,3690,16383
20230801,105900,28739263455,3695,3700,3710,3695,71565
20230801,105800,28474573095,3700,3705,3710,3700,12544
20230801,105700,28428093020,3705,3700,3710,3700,17131
20230801,105600,28364600850,3700,3710,3710,3700,16676
20230801,105500,28302797650,3700,3715,3715,3700,33994
20230801,105400,28176800935,3715,3715,3715,3710,9269
20230801,105300,28142397245,3710,3715,3715,3710,13236
20230801,105200,28093273220,3715,3715,3720,3710,13001
20230801,105100,28044957975,3715,3720,3720,3705,33017
20230801,105000,27922367465,3715,3725,3725,3715,22255
20230801,104900,27839583630,3725,3725,3725,3715,36944
20230801,104800,27702128505,3725,3720,3725,3720,14119
20230801,104700,27649578355,3720,3710,3725,3705,21240
20230801,104600,27570631755,3715,3710,3715,3705,26747
20230801,104500,27471376925,3710,3705,3710,3700,22684
20230801,104400,27387331540,3700,3705,3705,3695,28216
20230801,104300,27283004370,3705,3700,3705,3695,17148
20230801,104200,27219547600,3700,3700,3705,3695,13510
20230801,104100,27169555745,3700,3700,3705,3690,35595
20230801,104000,27038050025,3700,3700,3700,3690,22482
20230801,103900,26954998930,3695,3695,3700,3690,16362
20230801,103800,26894559460,3695,3695,3700,3690,22107
20230801,103700,26812871140,3700,3695,3705,3690,29896
20230801,103600,26702239910,3695,3700,3705,3685,78249
20230801,103500,26413093135,3705,3700,3705,3695,60922
20230801,103400,26187624550,3705,3700,3705,3695,14446
20230801,103300,26134178070,3695,3680,3695,3680,26429
20230801,103200,26036805085,3685,3690,3695,3680,41822
20230801,103100,25882665550,3690,3700,3700,3685,65387
20230801,103000,25641400025,3695,3700,3705,3690,48587
20230801,102900,25461908745,3700,3705,3705,3700,53028
20230801,102800,25265658545,3705,3695,3705,3695,34955
20230801,102700,25136286345,3700,3690,3700,3690,40669
20230801,102600,24986132365,3695,3690,3695,3685,104934
20230801,102500,24599014965,3690,3710,3710,3690,377104
20230801,102400,23203725540,3710,3710,3715,3705,10486
20230801,102300,23164839950,3710,3715,3715,3710,49195
20230801,102200,22982285835,3715,3720,3720,3715,17554
20230801,102100,22917063675,3720,3715,3720,3715,13491
20230801,102000,22866914290,3720,3725,3725,3715,22373
20230801,101900,22783703370,3725,3720,3725,3715,30299
20230801,101800,22670971685,3720,3715,3720,3710,12670
20230801,101700,22623903010,3710,3715,3720,3710,23756
20230801,101600,22535685510,3715,3710,3720,3710,14517
20230801,101500,22481792200,3715,3705,3720,3705,46021
20230801,101400,22311005510,3710,3705,3710,3705,76603
20230801,101300,22027129185,3710,3720,3725,3705,83996
20230801,101200,21715450460,3715,3730,3730,3710,147340
20230801,101100,21167139385,3730,3735,3735,3725,16665
20230801,101000,21104988095,3730,3730,3735,3730,8506
20230801,100900,21073256440,3730,3730,3735,3730,8421
20230801,100800,21041842855,3730,3730,3730,3725,17040
20230801,100700,20978300520,3730,3730,3730,3725,7507
20230801,100600,20950310610,3725,3730,3735,3725,22774
20230801,100500,20865359295,3735,3730,3735,3725,18659
20230801,100400,20795764575,3730,3730,3735,3725,28902
20230801,100300,20687960165,3730,3725,3735,3720,82838
20230801,100200,20379099725,3725,3730,3730,3725,34774
20230801,100100,20249549090,3730,3730,3735,3725,56630
20230801,100000,20038304595,3735,3735,3740,3730,24650
20230801,095900,19946238050,3740,3750,3750,3735,40803
20230801,095800,19793765325,3750,3750,3755,3740,72471
20230801,095700,19522282200,3750,3755,3755,3745,46817
20230801,095600,19346813165,3755,3755,3760,3750,18062
20230801,095500,19278996525,3760,3760,3760,3755,24168
20230801,095400,19188158000,3755,3760,3760,3745,39128
20230801,095300,19041218720,3755,3745,3760,3735,87192
20230801,095200,18714579620,3745,3740,3745,3740,30131
20230801,095100,18601868620,3745,3750,3750,3740,17167
20230801,095000,18537574885,3745,3745,3750,3740,17935
20230801,094900,18470423105,3745,3745,3750,3740,11005
20230801,094800,18429211900,3745,3755,3755,3745,31266
20230801,094700,18312069920,3750,3750,3760,3740,27949
20230801,094600,18207224895,3750,3740,3750,3735,71271
20230801,094500,17940638205,3740,3740,3745,3735,46326
20230801,094400,17767471060,3740,3755,3755,3735,107217
20230801,094300,17365672015,3755,3760,3760,3750,18088
20230801,094200,17297781950,3755,3760,3765,3755,35660
20230801,094100,17163752735,3765,3765,3770,3760,9740
20230801,094000,17127075505,3770,3765,3775,3760,40847
20230801,093900,16973276515,3765,3765,3775,3760,53990
20230801,093800,16769897630,3770,3755,3770,3750,47852
20230801,093700,16589848885,3750,3750,3765,3745,88576
20230801,093600,16257424150,3745,3735,3755,3730,58867
20230801,093500,16037180120,3730,3740,3745,3730,53337
20230801,093400,15837794320,3735,3725,3740,3725,34776
20230801,093300,15708128215,3725,3720,3730,3715,77135
20230801,093200,15421167515,3715,3730,3735,3710,140167
20230801,093100,14899468600,3730,3745,3750,3730,106206
20230801,093000,14502539320,3745,3755,3760,3745,50871
20230801,092900,14311723130,3760,3770,3770,3750,104942
20230801,092800,13917797710,3765,3780,3780,3765,42145
20230801,092700,13758847960,3775,3775,3780,3770,33548
20230801,092600,13632143250,3775,3770,3780,3760,62190
20230801,092500,13397317870,3770,3755,3770,3750,54719
20230801,092400,13191865585,3760,3760,3760,3750,63818
20230801,092300,12952180340,3765,3765,3770,3755,49931
20230801,092200,12764248155,3770,3775,3780,3765,41732
20230801,092100,12606899675,3770,3755,3775,3755,82851
20230801,092000,12295454170,3755,3775,3775,3755,98094
20230801,091900,11926192635,3770,3775,3785,3770,50404
20230801,091800,11736040555,3775,3775,3785,3770,51932
20230801,091700,11539882980,3780,3780,3780,3775,29066
20230801,091600,11430103515,3780,3775,3790,3770,55486
20230801,091500,11220614335,3775,3805,3810,3775,139732
20230801,091400,10691019260,3805,3815,3820,3800,193458
20230801,091300,9953631140,3810,3790,3815,3785,79726
20230801,091200,9650914565,3790,3775,3790,3770,62847
20230801,091100,9413174420,3770,3765,3790,3765,86984
20230801,091000,9084715390,3770,3755,3770,3750,110296
20230801,090900,8670354485,3755,3795,3795,3755,148388
20230801,090800,8111126595,3795,3825,3825,3790,178898
20230801,090700,7429556630,3825,3800,3845,3800,288950
20230801,090600,6325160675,3800,3775,3800,3770,98849
20230801,090500,5950621330,3775,3760,3780,3755,69773
20230801,090400,5687899680,3765,3790,3795,3750,214388
20230801,090300,4879991270,3790,3735,3795,3730,136552
20230801,090200,4366889695,3735,3685,3740,3680,250356
20230801,090100,3440828125,3680,3790,3790,3680,512701
20230801,090000,1522534845,3790,3795,3800,3775,334332