stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183300,39858670665,3500,3500,3500,3500,112600
20230802,183200,39858670665,3500,3500,3500,3500,0
20230802,183100,39858670665,3500,3500,3500,3500,0
20230802,183000,39858670665,3500,3500,3500,3500,0
20230802,182900,39858670665,3500,3500,3500,3500,0
20230802,182800,39858670665,3500,3500,3500,3500,0
20230802,182700,39858670665,3500,3500,3500,3500,0
20230802,182600,39858670665,3500,3500,3500,3500,0
20230802,182500,39858670665,3500,3500,3500,3500,0
20230802,182400,39858670665,3500,3500,3500,3500,0
20230802,182300,39858670665,3500,3500,3500,3500,0
20230802,182200,39858670665,3500,3500,3500,3500,0
20230802,182100,39858670665,3500,3500,3500,3500,0
20230802,182000,39858670665,3500,3500,3500,3500,0
20230802,181900,39858670665,3500,3500,3500,3500,0
20230802,181800,39858670665,3500,3500,3500,3500,0
20230802,181700,39858670665,3500,3500,3500,3500,0
20230802,181600,39858670665,3500,3500,3500,3500,0
20230802,181500,39858670665,3500,3500,3500,3500,0
20230802,181400,39858670665,3500,3500,3500,3500,0
20230802,181300,39858670665,3500,3500,3500,3500,0
20230802,181200,39858670665,3500,3500,3500,3500,0
20230802,181100,39858670665,3500,3500,3500,3500,0
20230802,181000,39858670665,3500,3500,3500,3500,0
20230802,180900,39858670665,3500,3500,3500,3500,0
20230802,180800,39858670665,3500,3500,3500,3500,0
20230802,180700,39858670665,3500,3500,3500,3500,0
20230802,180600,39858670665,3500,3500,3500,3500,0
20230802,180500,39858670665,3500,3500,3500,3500,0
20230802,180400,39858670665,3500,3500,3500,3500,0
20230802,180300,39858670665,3500,3500,3500,3500,112600
20230802,180200,39858670665,3500,3500,3500,3500,0
20230802,180100,39858670665,3500,3500,3500,3500,0
20230802,180000,39858670665,3500,3500,3500,3500,0
20230802,175900,39858670665,3500,3500,3500,3500,0
20230802,175800,39858670665,3500,3500,3500,3500,0
20230802,175700,39858670665,3500,3500,3500,3500,0
20230802,175600,39858670665,3500,3500,3500,3500,0
20230802,175500,39858670665,3500,3500,3500,3500,0
20230802,175400,39858670665,3500,3500,3500,3500,0
20230802,175300,39858670665,3500,3500,3500,3500,0
20230802,175200,39858670665,3500,3500,3500,3500,0
20230802,175100,39858670665,3500,3500,3500,3500,0
20230802,175000,39858670665,3500,3500,3500,3500,0
20230802,174900,39858670665,3500,3500,3500,3500,0
20230802,174800,39858670665,3500,3500,3500,3500,0
20230802,174700,39858670665,3500,3500,3500,3500,0
20230802,174600,39858670665,3500,3500,3500,3500,0
20230802,174500,39858670665,3500,3500,3500,3500,0
20230802,174400,39858670665,3500,3500,3500,3500,0
20230802,174300,39858670665,3500,3500,3500,3500,0
20230802,174200,39858670665,3500,3500,3500,3500,0
20230802,174100,39858670665,3500,3500,3500,3500,0
20230802,174000,39858670665,3500,3500,3500,3500,0
20230802,173900,39858670665,3500,3500,3500,3500,0
20230802,173800,39858670665,3500,3500,3500,3500,0
20230802,173700,39858670665,3500,3500,3500,3500,0
20230802,173600,39858670665,3500,3500,3500,3500,0
20230802,173500,39858670665,3500,3500,3500,3500,0
20230802,173400,39858670665,3500,3500,3500,3500,0
20230802,173300,39858670665,3500,3500,3500,3500,112600
20230802,173200,39858670665,3500,3500,3500,3500,0
20230802,173100,39858670665,3500,3500,3500,3500,0
20230802,173000,39858670665,3500,3500,3500,3500,0
20230802,172900,39858670665,3500,3500,3500,3500,0
20230802,172800,39858670665,3500,3500,3500,3500,0
20230802,172700,39858670665,3500,3500,3500,3500,0
20230802,172600,39858670665,3500,3500,3500,3500,0
20230802,172500,39858670665,3500,3500,3500,3500,0
20230802,172400,39858670665,3500,3500,3500,3500,0
20230802,172300,39858670665,3500,3500,3500,3500,0
20230802,172200,39858670665,3500,3500,3500,3500,0
20230802,172100,39858670665,3500,3500,3500,3500,0
20230802,172000,39858670665,3500,3500,3500,3500,0
20230802,171900,39858670665,3500,3500,3500,3500,0
20230802,171800,39858670665,3500,3500,3500,3500,0
20230802,171700,39858670665,3500,3500,3500,3500,0
20230802,171600,39858670665,3500,3500,3500,3500,0
20230802,171500,39858670665,3500,3500,3500,3500,0
20230802,171400,39858670665,3500,3500,3500,3500,0
20230802,171300,39858670665,3500,3500,3500,3500,0
20230802,171200,39858670665,3500,3500,3500,3500,0
20230802,171100,39858670665,3500,3500,3500,3500,0
20230802,171000,39858670665,3500,3500,3500,3500,0
20230802,170900,39858670665,3500,3500,3500,3500,0
20230802,170800,39858670665,3500,3500,3500,3500,0
20230802,170700,39858670665,3500,3500,3500,3500,0
20230802,170600,39858670665,3500,3500,3500,3500,0
20230802,170500,39858670665,3500,3500,3500,3500,0
20230802,170400,39858670665,3500,3500,3500,3500,0
20230802,170300,39858670665,3500,3500,3500,3500,112600
20230802,170200,39858670665,3500,3500,3500,3500,0
20230802,170100,39858670665,3500,3500,3500,3500,0
20230802,170000,39858670665,3500,3500,3500,3500,0
20230802,165900,39858670665,3500,3500,3500,3500,0
20230802,165800,39858670665,3500,3500,3500,3500,0
20230802,165700,39858670665,3500,3500,3500,3500,0
20230802,165600,39858670665,3500,3500,3500,3500,0
20230802,165500,39858670665,3500,3500,3500,3500,0
20230802,165400,39858670665,3500,3500,3500,3500,0
20230802,165300,39858670665,3500,3500,3500,3500,0
20230802,165200,39858670665,3500,3500,3500,3500,0
20230802,165100,39858670665,3500,3500,3500,3500,0
20230802,165000,39858670665,3500,3500,3500,3500,0
20230802,164900,39858670665,3500,3500,3500,3500,0
20230802,164800,39858670665,3500,3500,3500,3500,0
20230802,164700,39858670665,3500,3500,3500,3500,0
20230802,164600,39858670665,3500,3500,3500,3500,0
20230802,164500,39858670665,3500,3500,3500,3500,0
20230802,164400,39858670665,3500,3500,3500,3500,0
20230802,164300,39858670665,3500,3500,3500,3500,0
20230802,164200,39858670665,3500,3500,3500,3500,0
20230802,164100,39858670665,3500,3500,3500,3500,0
20230802,164000,39858670665,3500,3500,3500,3500,0
20230802,163900,39858670665,3500,3500,3500,3500,0
20230802,163800,39858670665,3500,3500,3500,3500,0
20230802,163700,39858670665,3500,3500,3500,3500,0
20230802,163600,39858670665,3500,3500,3500,3500,0
20230802,163500,39858670665,3500,3500,3500,3500,0
20230802,163400,39858670665,3500,3500,3500,3500,0
20230802,163300,39858670665,3500,3500,3500,3500,112600
20230802,163200,39858670665,3500,3500,3500,3500,0
20230802,163100,39858670665,3500,3500,3500,3500,0
20230802,163000,39858670665,3500,3500,3500,3500,0
20230802,162900,39858670665,3500,3500,3500,3500,0
20230802,162800,39858670665,3500,3500,3500,3500,0
20230802,162700,39858670665,3500,3500,3500,3500,0
20230802,162600,39858670665,3500,3500,3500,3500,0
20230802,162500,39858670665,3500,3500,3500,3500,0
20230802,162400,39858670665,3500,3500,3500,3500,0
20230802,162300,39858670665,3500,3500,3500,3500,0
20230802,162200,39858670665,3500,3500,3500,3500,0
20230802,162100,39858670665,3500,3500,3500,3500,0
20230802,162000,39858670665,3500,3500,3500,3500,0
20230802,161900,39858670665,3500,3500,3500,3500,0
20230802,161800,39858670665,3500,3500,3500,3500,0
20230802,161700,39858670665,3500,3500,3500,3500,0
20230802,161600,39858670665,3500,3500,3500,3500,0
20230802,161500,39858670665,3500,3500,3500,3500,0
20230802,161400,39858670665,3500,3500,3500,3500,0
20230802,161300,39858670665,3500,3500,3500,3500,0
20230802,161200,39858670665,3500,3500,3500,3500,0
20230802,161100,39858670665,3500,3500,3500,3500,0
20230802,161000,39858670665,3500,3500,3500,3500,0
20230802,160900,39858670665,3500,3500,3500,3500,0
20230802,160800,39858670665,3500,3500,3500,3500,0
20230802,160700,39858670665,3500,3500,3500,3500,0
20230802,160600,39858670665,3500,3500,3500,3500,0
20230802,160500,39858670665,3500,3500,3500,3500,0
20230802,160400,39858670665,3500,3500,3500,3500,0
20230802,160300,39858670665,3500,3500,3500,3500,112600
20230802,160200,39858670665,3500,3500,3500,3500,0
20230802,160100,39858670665,3500,3500,3500,3500,0
20230802,160000,39858670665,3500,3500,3500,3500,0
20230802,155900,39858670665,3500,3500,3500,3500,0
20230802,155800,39858670665,3500,3500,3500,3500,0
20230802,155700,39858670665,3500,3500,3500,3500,0
20230802,155600,39858670665,3500,3500,3500,3500,0
20230802,155500,39858670665,3500,3500,3500,3500,0
20230802,155400,39858670665,3500,3500,3500,3500,0
20230802,155300,39858670665,3500,3500,3500,3500,0
20230802,155200,39858670665,3500,3500,3500,3500,0
20230802,155100,39858670665,3500,3500,3500,3500,0
20230802,155000,39858670665,3500,3500,3500,3500,0
20230802,154900,39858670665,3500,3500,3500,3500,0
20230802,154800,39858670665,3500,3500,3500,3500,0
20230802,154700,39858670665,3500,3500,3500,3500,0
20230802,154600,39858670665,3500,3500,3500,3500,0
20230802,154500,39858670665,3500,3500,3500,3500,0
20230802,154400,39858670665,3500,3500,3500,3500,0
20230802,154300,39858670665,3500,3500,3500,3500,0
20230802,154200,39858670665,3500,3500,3500,3500,0
20230802,154100,39858670665,3500,3500,3500,3500,0
20230802,154000,39858670665,3500,3500,3500,3500,0
20230802,153900,39858670665,3500,3500,3500,3500,0
20230802,153800,39858670665,3500,3500,3500,3500,0
20230802,153700,39858670665,3500,3500,3500,3500,0
20230802,153600,39858670665,3500,3500,3500,3500,0
20230802,153500,39858670665,3500,3500,3500,3500,0
20230802,153400,39858670665,3500,3500,3500,3500,0
20230802,153300,39858670665,3500,3500,3500,3500,112600
20230802,153200,39858670665,3500,3500,3500,3500,0
20230802,153100,39858670665,3500,3500,3500,3500,0
20230802,153000,39858670665,3500,3500,3500,3500,112600
20230802,152900,39464570665,3490,3490,3490,3490,0
20230802,152800,39464570665,3490,3490,3490,3490,0
20230802,152700,39464570665,3490,3490,3490,3490,0
20230802,152600,39464570665,3490,3490,3490,3490,0
20230802,152500,39464570665,3490,3490,3490,3490,0
20230802,152400,39464570665,3490,3490,3490,3490,0
20230802,152300,39464570665,3490,3490,3490,3490,0
20230802,152200,39464570665,3490,3490,3490,3490,0
20230802,152100,39464570665,3490,3490,3490,3490,0
20230802,152000,39464570665,3490,3490,3490,3490,0
20230802,151900,39464570665,3490,3490,3490,3485,42615
20230802,151800,39315942250,3485,3495,3495,3480,57435
20230802,151700,39115719740,3495,3495,3495,3490,29127
20230802,151600,39013975205,3490,3490,3495,3490,11152
20230802,151500,38975034280,3490,3485,3495,3480,28183
20230802,151400,38876775445,3485,3490,3495,3480,97143
20230802,151300,38538013955,3495,3495,3495,3490,20651
20230802,151200,38465876015,3490,3490,3495,3490,13632
20230802,151100,38418264325,3490,3495,3500,3490,21411
20230802,151000,38343501260,3495,3500,3500,3495,23088
20230802,150900,38262777870,3500,3500,3500,3495,45727
20230802,150800,38102906970,3500,3500,3500,3495,38397
20230802,150700,37968581770,3500,3505,3505,3495,72649
20230802,150600,37714302965,3500,3505,3505,3500,11531
20230802,150500,37673904255,3505,3505,3505,3500,13229
20230802,150400,37627556610,3505,3505,3510,3505,11453
20230802,150300,37587413655,3510,3510,3510,3505,22939
20230802,150200,37506985230,3510,3510,3510,3505,12618
20230802,150100,37462714260,3510,3505,3510,3505,4555
20230802,150000,37446740085,3510,3505,3510,3505,9847
20230802,145900,37412222865,3510,3510,3515,3505,12742
20230802,145800,37367496540,3510,3515,3515,3510,9818
20230802,145700,37333014550,3515,3510,3515,3505,23036
20230802,145600,37252176705,3510,3510,3510,3505,14031
20230802,145500,37202943575,3510,3505,3510,3505,3783
20230802,145400,37189669855,3505,3505,3510,3500,10317
20230802,145300,37153518785,3505,3505,3505,3500,22122
20230802,145200,37076008890,3500,3510,3510,3500,40876
20230802,145100,36932739150,3505,3510,3510,3505,6433
20230802,145000,36910182150,3510,3505,3510,3505,10964
20230802,144900,36871753315,3505,3505,3505,3500,15530
20230802,144800,36817324080,3505,3510,3510,3505,7686
20230802,144700,36790381925,3510,3515,3515,3510,15448
20230802,144600,36736149120,3515,3515,3515,3510,2006
20230802,144500,36729099030,3515,3520,3520,3515,8819
20230802,144400,36698098705,3520,3520,3520,3515,5298
20230802,144300,36679452775,3520,3520,3520,3515,4193
20230802,144200,36664704505,3520,3525,3525,3515,16263
20230802,144100,36607476235,3525,3525,3525,3520,12011
20230802,144000,36565142020,3525,3525,3525,3520,2868
20230802,143900,36555032470,3525,3520,3525,3520,17095
20230802,143800,36494841815,3515,3520,3520,3515,2005
20230802,143700,36487784585,3520,3515,3520,3515,5428
20230802,143600,36468702925,3515,3515,3515,3510,22555
20230802,143500,36389454545,3515,3515,3515,3510,7219
20230802,143400,36364080395,3515,3510,3515,3510,7406
20230802,143300,36338057315,3515,3515,3515,3510,3336
20230802,143200,36326339170,3510,3505,3515,3500,30181
20230802,143100,36220490660,3500,3505,3510,3500,27803
20230802,143000,36123090540,3505,3495,3505,3495,9004
20230802,142900,36091581775,3495,3500,3500,3495,22977
20230802,142800,36011175700,3500,3500,3500,3495,2270
20230802,142700,36003238295,3495,3490,3500,3490,61741
20230802,142600,35787648650,3495,3495,3500,3490,14257
20230802,142500,35737869755,3500,3500,3500,3495,4883
20230802,142400,35720801535,3500,3500,3500,3495,15090
20230802,142300,35668034845,3505,3505,3505,3500,8035
20230802,142200,35639909860,3500,3505,3505,3500,5886
20230802,142100,35619305905,3500,3505,3505,3500,3759
20230802,142000,35606141805,3505,3500,3505,3500,9737
20230802,141900,35572046695,3500,3500,3505,3500,7608
20230802,141800,35545418150,3500,3505,3510,3500,12012
20230802,141700,35503317300,3510,3510,3510,3505,8118
20230802,141600,35474835765,3510,3510,3510,3505,8361
20230802,141500,35445488920,3510,3505,3510,3505,15661
20230802,141400,35390529630,3505,3510,3510,3505,3469
20230802,141300,35378364535,3510,3500,3515,3500,5610
20230802,141200,35358674935,3505,3500,3505,3495,28890
20230802,141100,35257578640,3500,3495,3500,3490,21630
20230802,141000,35181976350,3495,3490,3495,3490,15481
20230802,140900,35127943305,3495,3490,3495,3490,3492
20230802,140800,35115751900,3495,3490,3495,3490,2155
20230802,140700,35108224260,3490,3495,3495,3485,12358
20230802,140600,35065095445,3485,3500,3500,3485,38830
20230802,140500,34929622815,3500,3500,3500,3495,7563
20230802,140400,34903168400,3500,3500,3500,3495,1031
20230802,140300,34899561055,3500,3490,3500,3490,19265
20230802,140200,34832200855,3495,3495,3500,3490,4391
20230802,140100,34816858725,3495,3495,3500,3490,8399
20230802,140000,34787520220,3500,3495,3500,3490,2806
20230802,135900,34777717865,3495,3490,3495,3490,12737
20230802,135800,34733207900,3490,3495,3495,3490,7289
20230802,135700,34707754180,3500,3500,3505,3495,2097
20230802,135600,34700416155,3500,3505,3505,3490,12231
20230802,135500,34657639710,3505,3505,3505,3500,8045
20230802,135400,34629446170,3505,3500,3505,3495,7039
20230802,135300,34604805695,3500,3490,3500,3490,34028
20230802,135200,34485798350,3490,3490,3490,3485,27410
20230802,135100,34390207760,3485,3495,3495,3485,14927
20230802,135000,34338105535,3495,3490,3495,3490,15229
20230802,134900,34284931015,3490,3485,3500,3480,30800
20230802,134800,34177466000,3485,3480,3490,3480,16500
20230802,134700,34119971705,3485,3485,3490,3480,35202
20230802,134600,33997366520,3480,3490,3490,3480,52670
20230802,134500,33813923465,3485,3490,3490,3485,13802
20230802,134400,33765793925,3495,3495,3495,3490,6443
20230802,134300,33743291730,3490,3495,3495,3490,13196
20230802,134200,33697228630,3490,3490,3505,3485,70229
20230802,134100,33451793285,3485,3495,3495,3485,11695
20230802,134000,33410972025,3490,3495,3500,3490,35775
20230802,133900,33286071620,3500,3500,3500,3495,6536
20230802,133800,33263226290,3500,3505,3505,3495,50682
20230802,133700,33085930055,3505,3500,3505,3500,6771
20230802,133600,33062231315,3500,3505,3510,3500,18558
20230802,133500,32997207460,3505,3505,3510,3505,3442
20230802,133400,32985142750,3505,3505,3510,3500,18237
20230802,133300,32921224165,3505,3505,3505,3500,7076
20230802,133200,32896430500,3505,3505,3505,3500,2880
20230802,133100,32886348205,3505,3500,3505,3500,17539
20230802,133000,32824926795,3505,3505,3510,3505,14072
20230802,132900,32775600950,3505,3505,3510,3505,17352
20230802,132800,32714773825,3505,3515,3515,3505,10443
20230802,132700,32678088885,3510,3510,3515,3510,6245
20230802,132600,32656162910,3510,3510,3510,3510,16931
20230802,132500,32596735100,3510,3510,3515,3510,5563
20230802,132400,32577208850,3510,3510,3510,3505,8957
20230802,132300,32545780610,3505,3510,3510,3505,14056
20230802,132200,32496491870,3510,3505,3510,3505,2881
20230802,132100,32486388070,3505,3510,3515,3505,17344
20230802,132000,32425527830,3515,3510,3515,3510,10063
20230802,131900,32390189740,3510,3515,3520,3510,6632
20230802,131800,32366888010,3515,3515,3530,3510,7387
20230802,131700,32340883010,3510,3515,3530,3510,20145
20230802,131600,32269896010,3515,3520,3525,3510,16561
20230802,131500,32211586345,3515,3525,3525,3515,19390
20230802,131400,32143379095,3525,3525,3530,3525,2697
20230802,131300,32133872105,3525,3525,3530,3525,5055
20230802,131200,32116052805,3525,3525,3530,3520,3701
20230802,131100,32103004105,3525,3525,3525,3520,7336
20230802,131000,32077162895,3525,3520,3525,3520,33501
20230802,130900,31959221690,3520,3520,3520,3515,24257
20230802,130800,31873872135,3520,3520,3520,3515,2161
20230802,130700,31866271910,3515,3515,3520,3515,3664
20230802,130600,31853377040,3520,3515,3520,3510,5323
20230802,130500,31834669375,3515,3510,3515,3510,14044
20230802,130400,31785372330,3510,3510,3510,3505,6880
20230802,130300,31761252480,3510,3510,3510,3505,1763
20230802,130200,31755070395,3510,3515,3515,3505,12821
20230802,130100,31710087780,3520,3520,3525,3515,21269
20230802,130000,31635301095,3520,3520,3525,3515,7656
20230802,125900,31608358455,3515,3535,3540,3515,43517
20230802,125800,31454729550,3540,3530,3540,3530,11745
20230802,125700,31413210210,3530,3525,3535,3520,43859
20230802,125600,31258424560,3520,3525,3525,3520,6980
20230802,125500,31233849925,3525,3520,3525,3520,9764
20230802,125400,31199454965,3520,3525,3525,3520,2518
20230802,125300,31190587790,3520,3520,3525,3520,4816
20230802,125200,31173627760,3520,3525,3525,3520,5829
20230802,125100,31153100000,3525,3525,3530,3520,13693
20230802,125000,31104831575,3525,3525,3525,3520,10752
20230802,124900,31066963435,3525,3520,3525,3520,5967
20230802,124800,31045953170,3515,3515,3515,3505,9338
20230802,124700,31013156575,3515,3520,3520,3515,8318
20230802,124600,30983915720,3520,3525,3525,3520,15177
20230802,124500,30930478840,3525,3530,3530,3520,3068
20230802,124400,30919665665,3525,3530,3530,3520,8323
20230802,124300,30890315635,3530,3515,3530,3515,31969
20230802,124200,30777672300,3510,3510,3520,3510,19254
20230802,124100,30710008590,3510,3510,3515,3500,11046
20230802,124000,30671236480,3510,3515,3515,3500,12988
20230802,123900,30625686285,3515,3515,3515,3510,2741
20230802,123800,30616062025,3510,3515,3515,3510,25573
20230802,123700,30526230800,3510,3515,3515,3505,22829
20230802,123600,30446166310,3515,3510,3515,3510,17813
20230802,123500,30383585655,3515,3510,3515,3510,11167
20230802,123400,30344358615,3510,3510,3510,3505,3031
20230802,123300,30333722290,3510,3515,3515,3510,6126
20230802,123200,30312211125,3510,3515,3515,3510,7956
20230802,123100,30284246940,3515,3505,3515,3505,7349
20230802,123000,30258481005,3505,3495,3515,3495,12467
20230802,122900,30214852425,3500,3495,3500,3495,4457
20230802,122800,30199263150,3495,3495,3500,3495,13618
20230802,122700,30151660785,3495,3500,3500,3490,37668
20230802,122600,30020012650,3500,3505,3505,3495,35695
20230802,122500,29895077920,3505,3515,3515,3500,9119
20230802,122400,29863105410,3515,3520,3520,3505,32386
20230802,122300,29749418630,3520,3520,3525,3515,11714
20230802,122200,29708186870,3520,3520,3525,3520,9648
20230802,122100,29674202720,3520,3520,3525,3515,18335
20230802,122000,29609662100,3520,3520,3525,3515,13944
20230802,121900,29560580720,3510,3510,3520,3510,28077
20230802,121800,29461860225,3510,3515,3520,3510,40149
20230802,121700,29320914060,3510,3505,3515,3500,26673
20230802,121600,29227341160,3505,3515,3515,3505,14463
20230802,121500,29176602415,3515,3515,3520,3510,5744
20230802,121400,29156411795,3515,3515,3520,3510,3010
20230802,121300,29145831310,3515,3515,3515,3510,5365
20230802,121200,29126981295,3515,3520,3520,3510,7036
20230802,121100,29102248255,3515,3515,3520,3515,6130
20230802,121000,29080694950,3515,3515,3520,3510,3832
20230802,120900,29067230615,3510,3515,3515,3505,5970
20230802,120800,29046268270,3515,3510,3515,3500,31715
20230802,120700,28935013875,3505,3510,3510,3505,3394
20230802,120600,28923115280,3510,3515,3520,3505,24339
20230802,120500,28837659875,3520,3515,3520,3515,9708
20230802,120400,28803517835,3520,3515,3520,3510,20113
20230802,120300,28732814650,3515,3505,3520,3505,35053
20230802,120200,28609697595,3505,3500,3510,3500,38344
20230802,120100,28475450615,3500,3495,3500,3490,7452
20230802,120000,28449401675,3495,3490,3495,3490,18636
20230802,115900,28384329170,3490,3490,3495,3490,5004
20230802,115800,28366845730,3495,3495,3495,3490,14148
20230802,115700,28317422365,3495,3480,3495,3480,44717
20230802,115600,28161515000,3480,3485,3485,3480,10614
20230802,115500,28124537015,3485,3485,3490,3480,35854
20230802,115400,27999570900,3485,3480,3485,3475,34176
20230802,115300,27880687905,3480,3475,3480,3465,35990
20230802,115200,27755629790,3475,3465,3480,3460,45874
20230802,115100,27596492985,3465,3475,3475,3465,69351
20230802,115000,27355911755,3475,3480,3480,3475,39589
20230802,114900,27218305475,3480,3480,3480,3475,6191
20230802,114800,27196771515,3480,3480,3485,3475,10715
20230802,114700,27159467670,3480,3480,3485,3480,34876
20230802,114600,27038030155,3485,3495,3495,3475,54444
20230802,114500,26848298450,3490,3495,3495,3490,13915
20230802,114400,26799679825,3490,3490,3495,3485,17866
20230802,114300,26737370820,3485,3485,3490,3485,16062
20230802,114200,26681365370,3490,3485,3490,3480,14537
20230802,114100,26630736940,3480,3495,3495,3480,17359
20230802,114000,26570213620,3490,3490,3500,3485,25780
20230802,113900,26480117370,3485,3480,3490,3475,37355
20230802,113800,26349919985,3480,3480,3485,3475,21718
20230802,113700,26274337535,3480,3485,3490,3480,15504
20230802,113600,26220334905,3485,3490,3490,3480,16441
20230802,113500,26163070755,3490,3485,3490,3480,15800
20230802,113400,26108040100,3485,3490,3490,3485,16243
20230802,113300,26051395045,3490,3490,3495,3485,13165
20230802,113200,26005444640,3495,3495,3500,3480,11050
20230802,113100,25966871500,3495,3505,3505,3495,20096
20230802,113000,25896567360,3505,3500,3505,3500,30381
20230802,112900,25790166020,3495,3480,3500,3475,54716
20230802,112800,25599296670,3480,3485,3490,3475,31878
20230802,112700,25488346315,3485,3475,3490,3470,46386
20230802,112600,25327019665,3470,3485,3485,3470,88249
20230802,112500,25020115705,3480,3485,3490,3480,38176
20230802,112400,24887076830,3485,3490,3490,3485,32345
20230802,112300,24774334605,3485,3495,3495,3485,42919
20230802,112200,24624533675,3495,3500,3500,3495,28633
20230802,112100,24524390235,3500,3505,3505,3500,38925
20230802,112000,24388133595,3505,3510,3510,3505,75688
20230802,111900,24122839745,3510,3510,3510,3505,4003
20230802,111800,24108805990,3510,3510,3515,3505,23349
20230802,111700,24026889245,3510,3510,3515,3510,32106
20230802,111600,23914187210,3515,3515,3520,3510,11628
20230802,111500,23873333750,3515,3515,3515,3510,13731
20230802,111400,23825072105,3515,3515,3515,3510,9572
20230802,111300,23791445910,3515,3520,3520,3510,9128
20230802,111200,23759358095,3515,3515,3520,3510,11796
20230802,111100,23717884640,3515,3515,3515,3510,13798
20230802,111000,23669410955,3515,3515,3515,3510,11358
20230802,110900,23629523275,3510,3510,3515,3505,27307
20230802,110800,23533671205,3510,3515,3515,3510,18195
20230802,110700,23469790900,3515,3510,3515,3510,15979
20230802,110600,23413678475,3510,3515,3515,3505,28264
20230802,110500,23314535315,3510,3515,3515,3510,29324
20230802,110400,23211557695,3520,3505,3520,3500,16956
20230802,110300,23152043315,3505,3505,3505,3500,13722
20230802,110200,23104000795,3505,3500,3505,3500,30566
20230802,110100,22996942745,3505,3495,3505,3490,59113
20230802,110000,22790142035,3500,3485,3500,3480,73679
20230802,105900,22533358120,3490,3505,3505,3480,255151
20230802,105800,21641038030,3505,3510,3510,3505,84071
20230802,105700,21346362795,3510,3515,3515,3505,25408
20230802,105600,21257197870,3510,3515,3515,3510,75312
20230802,105500,20992833465,3515,3520,3520,3510,24272
20230802,105400,20907559705,3520,3525,3525,3510,82267
20230802,105300,20618238530,3525,3535,3535,3525,106562
20230802,105200,20242425770,3535,3550,3550,3530,48022
20230802,105100,20072395505,3550,3545,3550,3540,7116
20230802,105000,20047153140,3550,3555,3560,3545,27418
20230802,104900,19949728240,3555,3555,3555,3550,23403
20230802,104800,19866624100,3550,3545,3555,3545,15603
20230802,104700,19811237875,3545,3545,3550,3535,17717
20230802,104600,19748424310,3550,3540,3550,3535,16134
20230802,104500,19691290335,3540,3540,3545,3535,29307
20230802,104400,19587566640,3535,3540,3540,3535,6926
20230802,104300,19563064770,3540,3530,3540,3530,18959
20230802,104200,19496067480,3530,3530,3535,3530,16623
20230802,104100,19437352870,3530,3530,3535,3525,15961
20230802,104000,19381023665,3530,3530,3535,3525,32117
20230802,103900,19267655025,3530,3530,3535,3525,20980
20230802,103800,19193625540,3530,3530,3535,3525,29357
20230802,103700,19089996690,3525,3530,3530,3525,27385
20230802,103600,18993405800,3530,3530,3530,3525,8442
20230802,103500,18963631430,3530,3540,3540,3525,78398
20230802,103400,18686931170,3540,3545,3550,3535,18303
20230802,103300,18622150800,3545,3550,3555,3540,14824
20230802,103200,18569553140,3555,3550,3555,3540,35062
20230802,103100,18445135380,3550,3550,3555,3545,7606
20230802,103000,18418131190,3555,3560,3560,3550,30231
20230802,102900,18310687875,3560,3550,3565,3550,14388
20230802,102800,18259530025,3550,3545,3550,3545,17174
20230802,102700,18198613815,3545,3530,3545,3530,19219
20230802,102600,18130602175,3535,3535,3540,3530,24106
20230802,102500,18045363175,3540,3530,3540,3525,57824
20230802,102400,17841110695,3525,3545,3545,3525,93000
20230802,102300,17512599815,3545,3555,3560,3545,89745
20230802,102200,17193993065,3555,3560,3565,3550,66894
20230802,102100,16956137650,3565,3565,3565,3555,32047
20230802,102000,16842030460,3560,3570,3575,3560,87279
20230802,101900,16530968700,3575,3570,3575,3565,30335
20230802,101800,16422630235,3570,3570,3570,3560,34629
20230802,101700,16299213415,3570,3565,3575,3565,34681
20230802,101600,16175483860,3570,3575,3575,3565,33512
20230802,101500,16055872790,3575,3585,3585,3570,69001
20230802,101400,15809153380,3580,3585,3585,3580,8554
20230802,101300,15778515290,3580,3585,3590,3580,20135
20230802,101200,15706404575,3590,3590,3595,3585,37282
20230802,101100,15572700240,3595,3590,3595,3590,10925
20230802,101000,15533468950,3590,3590,3595,3585,11273
20230802,100900,15492990455,3590,3595,3595,3590,30456
20230802,100800,15383638520,3595,3595,3595,3590,11700
20230802,100700,15341609250,3590,3595,3600,3590,28028
20230802,100600,15240870225,3600,3595,3600,3590,16951
20230802,100500,15179987940,3590,3595,3595,3590,15334
20230802,100400,15124927580,3595,3600,3605,3595,49576
20230802,100300,14946510745,3605,3600,3605,3600,5245
20230802,100200,14927616885,3605,3605,3610,3600,16701
20230802,100100,14867424245,3605,3605,3610,3605,11406
20230802,100000,14826301320,3610,3610,3615,3605,17674
20230802,095900,14762508575,3610,3610,3610,3605,6099
20230802,095800,14740510410,3605,3610,3615,3605,18721
20230802,095700,14672940345,3615,3615,3615,3610,12976
20230802,095600,14626048620,3615,3620,3625,3615,17373
20230802,095500,14563194410,3620,3630,3635,3620,49197
20230802,095400,14384582210,3635,3625,3640,3625,105208
20230802,095300,14002310665,3630,3615,3630,3615,30331
20230802,095200,13892365270,3615,3615,3620,3605,29868
20230802,095100,13784319370,3615,3600,3615,3600,58565
20230802,095000,13573093930,3605,3605,3610,3600,20722
20230802,094900,13498374465,3600,3605,3605,3600,19199
20230802,094800,13429188635,3605,3595,3605,3590,12038
20230802,094700,13385848865,3605,3590,3605,3585,54507
20230802,094600,13189808985,3590,3595,3600,3585,38103
20230802,094500,13052990355,3595,3600,3600,3595,7112
20230802,094400,13027395850,3600,3590,3600,3585,11650
20230802,094300,12985538530,3590,3585,3590,3585,14395
20230802,094200,12933876280,3590,3585,3590,3580,4283
20230802,094100,12918515750,3590,3590,3595,3580,15403
20230802,094000,12863310745,3590,3600,3605,3580,56389
20230802,093900,12660720820,3600,3610,3610,3600,24691
20230802,093800,12571760925,3610,3605,3610,3600,8502
20230802,093700,12541113385,3605,3605,3605,3600,18390
20230802,093600,12474871665,3600,3605,3610,3600,24413
20230802,093500,12386924130,3605,3620,3620,3595,64498
20230802,093400,12154089970,3615,3615,3625,3610,85646
20230802,093300,11844546590,3615,3595,3630,3590,171132
20230802,093200,11226512790,3590,3590,3595,3585,21623
20230802,093100,11148866415,3590,3575,3590,3565,71623
20230802,093000,10892813805,3570,3570,3575,3570,55614
20230802,092900,10694197520,3570,3580,3580,3570,23311
20230802,092800,10610849815,3575,3580,3585,3575,29578
20230802,092700,10505059550,3580,3585,3590,3575,48980
20230802,092600,10329629865,3580,3580,3585,3575,66291
20230802,092500,10092530825,3580,3575,3580,3575,20834
20230802,092400,10018036490,3575,3575,3580,3575,20279
20230802,092300,9945494640,3580,3575,3585,3565,59240
20230802,092200,9733837095,3570,3580,3585,3570,70500
20230802,092100,9481711055,3580,3595,3600,3580,88154
20230802,092000,9165577160,3595,3600,3600,3590,47048
20230802,091900,8996432155,3600,3600,3610,3595,47188
20230802,091800,8826455480,3595,3595,3600,3590,52364
20230802,091700,8638166765,3600,3590,3600,3585,35044
20230802,091600,8512188715,3590,3590,3600,3585,37159
20230802,091500,8378769270,3590,3600,3605,3580,113393
20230802,091400,7971229030,3605,3605,3610,3600,65151
20230802,091300,7736492815,3605,3625,3625,3605,71448
20230802,091200,7478114605,3625,3615,3625,3605,56570
20230802,091100,7273570190,3610,3620,3625,3605,67762
20230802,091000,7028906905,3625,3630,3635,3620,52884
20230802,090900,6837152310,3635,3640,3655,3625,113490
20230802,090800,6424024560,3640,3635,3645,3630,74446
20230802,090700,6153059950,3635,3620,3645,3605,172316
20230802,090600,5528269190,3620,3665,3670,3615,195478
20230802,090500,4816054360,3670,3635,3675,3635,193333
20230802,090400,4108305185,3640,3640,3650,3630,160498
20230802,090300,3523958500,3640,3585,3645,3545,229021
20230802,090200,2696080800,3585,3535,3620,3525,208766
20230802,090100,1948618690,3545,3550,3565,3500,289166
20230802,090000,926820135,3565,3560,3580,3550,257951