stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183300,81268907440,3625,3625,3625,3625,335187
20230803,183200,81268907440,3625,3625,3625,3625,0
20230803,183100,81268907440,3625,3625,3625,3625,0
20230803,183000,81268907440,3625,3625,3625,3625,0
20230803,182900,81268907440,3625,3625,3625,3625,0
20230803,182800,81268907440,3625,3625,3625,3625,0
20230803,182700,81268907440,3625,3625,3625,3625,0
20230803,182600,81268907440,3625,3625,3625,3625,0
20230803,182500,81268907440,3625,3625,3625,3625,0
20230803,182400,81268907440,3625,3625,3625,3625,0
20230803,182300,81268907440,3625,3625,3625,3625,0
20230803,182200,81268907440,3625,3625,3625,3625,0
20230803,182100,81268907440,3625,3625,3625,3625,0
20230803,182000,81268907440,3625,3625,3625,3625,0
20230803,181900,81268907440,3625,3625,3625,3625,0
20230803,181800,81268907440,3625,3625,3625,3625,0
20230803,181700,81268907440,3625,3625,3625,3625,0
20230803,181600,81268907440,3625,3625,3625,3625,0
20230803,181500,81268907440,3625,3625,3625,3625,0
20230803,181400,81268907440,3625,3625,3625,3625,0
20230803,181300,81268907440,3625,3625,3625,3625,0
20230803,181200,81268907440,3625,3625,3625,3625,0
20230803,181100,81268907440,3625,3625,3625,3625,0
20230803,181000,81268907440,3625,3625,3625,3625,0
20230803,180900,81268907440,3625,3625,3625,3625,0
20230803,180800,81268907440,3625,3625,3625,3625,0
20230803,180700,81268907440,3625,3625,3625,3625,0
20230803,180600,81268907440,3625,3625,3625,3625,0
20230803,180500,81268907440,3625,3625,3625,3625,0
20230803,180400,81268907440,3625,3625,3625,3625,0
20230803,180300,81268907440,3625,3625,3625,3625,335187
20230803,180200,81268907440,3625,3625,3625,3625,0
20230803,180100,81268907440,3625,3625,3625,3625,0
20230803,180000,81268907440,3625,3625,3625,3625,0
20230803,175900,81268907440,3625,3625,3625,3625,0
20230803,175800,81268907440,3625,3625,3625,3625,0
20230803,175700,81268907440,3625,3625,3625,3625,0
20230803,175600,81268907440,3625,3625,3625,3625,0
20230803,175500,81268907440,3625,3625,3625,3625,0
20230803,175400,81268907440,3625,3625,3625,3625,0
20230803,175300,81268907440,3625,3625,3625,3625,0
20230803,175200,81268907440,3625,3625,3625,3625,0
20230803,175100,81268907440,3625,3625,3625,3625,0
20230803,175000,81268907440,3625,3625,3625,3625,0
20230803,174900,81268907440,3625,3625,3625,3625,0
20230803,174800,81268907440,3625,3625,3625,3625,0
20230803,174700,81268907440,3625,3625,3625,3625,0
20230803,174600,81268907440,3625,3625,3625,3625,0
20230803,174500,81268907440,3625,3625,3625,3625,0
20230803,174400,81268907440,3625,3625,3625,3625,0
20230803,174300,81268907440,3625,3625,3625,3625,0
20230803,174200,81268907440,3625,3625,3625,3625,0
20230803,174100,81268907440,3625,3625,3625,3625,0
20230803,174000,81268907440,3625,3625,3625,3625,0
20230803,173900,81268907440,3625,3625,3625,3625,0
20230803,173800,81268907440,3625,3625,3625,3625,0
20230803,173700,81268907440,3625,3625,3625,3625,0
20230803,173600,81268907440,3625,3625,3625,3625,0
20230803,173500,81268907440,3625,3625,3625,3625,0
20230803,173400,81268907440,3625,3625,3625,3625,0
20230803,173300,81268907440,3625,3625,3625,3625,335187
20230803,173200,81268907440,3625,3625,3625,3625,0
20230803,173100,81268907440,3625,3625,3625,3625,0
20230803,173000,81268907440,3625,3625,3625,3625,0
20230803,172900,81268907440,3625,3625,3625,3625,0
20230803,172800,81268907440,3625,3625,3625,3625,0
20230803,172700,81268907440,3625,3625,3625,3625,0
20230803,172600,81268907440,3625,3625,3625,3625,0
20230803,172500,81268907440,3625,3625,3625,3625,0
20230803,172400,81268907440,3625,3625,3625,3625,0
20230803,172300,81268907440,3625,3625,3625,3625,0
20230803,172200,81268907440,3625,3625,3625,3625,0
20230803,172100,81268907440,3625,3625,3625,3625,0
20230803,172000,81268907440,3625,3625,3625,3625,0
20230803,171900,81268907440,3625,3625,3625,3625,0
20230803,171800,81268907440,3625,3625,3625,3625,0
20230803,171700,81268907440,3625,3625,3625,3625,0
20230803,171600,81268907440,3625,3625,3625,3625,0
20230803,171500,81268907440,3625,3625,3625,3625,0
20230803,171400,81268907440,3625,3625,3625,3625,0
20230803,171300,81268907440,3625,3625,3625,3625,0
20230803,171200,81268907440,3625,3625,3625,3625,0
20230803,171100,81268907440,3625,3625,3625,3625,0
20230803,171000,81268907440,3625,3625,3625,3625,0
20230803,170900,81268907440,3625,3625,3625,3625,0
20230803,170800,81268907440,3625,3625,3625,3625,0
20230803,170700,81268907440,3625,3625,3625,3625,0
20230803,170600,81268907440,3625,3625,3625,3625,0
20230803,170500,81268907440,3625,3625,3625,3625,0
20230803,170400,81268907440,3625,3625,3625,3625,0
20230803,170300,81268907440,3625,3625,3625,3625,335187
20230803,170200,81268907440,3625,3625,3625,3625,0
20230803,170100,81268907440,3625,3625,3625,3625,0
20230803,170000,81268907440,3625,3625,3625,3625,0
20230803,165900,81268907440,3625,3625,3625,3625,0
20230803,165800,81268907440,3625,3625,3625,3625,0
20230803,165700,81268907440,3625,3625,3625,3625,0
20230803,165600,81268907440,3625,3625,3625,3625,0
20230803,165500,81268907440,3625,3625,3625,3625,0
20230803,165400,81268907440,3625,3625,3625,3625,0
20230803,165300,81268907440,3625,3625,3625,3625,0
20230803,165200,81268907440,3625,3625,3625,3625,0
20230803,165100,81268907440,3625,3625,3625,3625,0
20230803,165000,81268907440,3625,3625,3625,3625,0
20230803,164900,81268907440,3625,3625,3625,3625,0
20230803,164800,81268907440,3625,3625,3625,3625,0
20230803,164700,81268907440,3625,3625,3625,3625,0
20230803,164600,81268907440,3625,3625,3625,3625,0
20230803,164500,81268907440,3625,3625,3625,3625,0
20230803,164400,81268907440,3625,3625,3625,3625,0
20230803,164300,81268907440,3625,3625,3625,3625,0
20230803,164200,81268907440,3625,3625,3625,3625,0
20230803,164100,81268907440,3625,3625,3625,3625,0
20230803,164000,81268907440,3625,3625,3625,3625,0
20230803,163900,81268907440,3625,3625,3625,3625,0
20230803,163800,81268907440,3625,3625,3625,3625,0
20230803,163700,81268907440,3625,3625,3625,3625,0
20230803,163600,81268907440,3625,3625,3625,3625,0
20230803,163500,81268907440,3625,3625,3625,3625,0
20230803,163400,81268907440,3625,3625,3625,3625,0
20230803,163300,81268907440,3625,3625,3625,3625,335187
20230803,163200,81268907440,3625,3625,3625,3625,0
20230803,163100,81268907440,3625,3625,3625,3625,0
20230803,163000,81268907440,3625,3625,3625,3625,0
20230803,162900,81268907440,3625,3625,3625,3625,0
20230803,162800,81268907440,3625,3625,3625,3625,0
20230803,162700,81268907440,3625,3625,3625,3625,0
20230803,162600,81268907440,3625,3625,3625,3625,0
20230803,162500,81268907440,3625,3625,3625,3625,0
20230803,162400,81268907440,3625,3625,3625,3625,0
20230803,162300,81268907440,3625,3625,3625,3625,0
20230803,162200,81268907440,3625,3625,3625,3625,0
20230803,162100,81268907440,3625,3625,3625,3625,0
20230803,162000,81268907440,3625,3625,3625,3625,0
20230803,161900,81268907440,3625,3625,3625,3625,0
20230803,161800,81268907440,3625,3625,3625,3625,0
20230803,161700,81268907440,3625,3625,3625,3625,0
20230803,161600,81268907440,3625,3625,3625,3625,0
20230803,161500,81268907440,3625,3625,3625,3625,0
20230803,161400,81268907440,3625,3625,3625,3625,0
20230803,161300,81268907440,3625,3625,3625,3625,0
20230803,161200,81268907440,3625,3625,3625,3625,0
20230803,161100,81268907440,3625,3625,3625,3625,0
20230803,161000,81268907440,3625,3625,3625,3625,0
20230803,160900,81268907440,3625,3625,3625,3625,0
20230803,160800,81268907440,3625,3625,3625,3625,0
20230803,160700,81268907440,3625,3625,3625,3625,0
20230803,160600,81268907440,3625,3625,3625,3625,0
20230803,160500,81268907440,3625,3625,3625,3625,0
20230803,160400,81268907440,3625,3625,3625,3625,0
20230803,160300,81268907440,3625,3625,3625,3625,335187
20230803,160200,81268907440,3625,3625,3625,3625,0
20230803,160100,81268907440,3625,3625,3625,3625,0
20230803,160000,81268907440,3625,3625,3625,3625,0
20230803,155900,81268907440,3625,3625,3625,3625,0
20230803,155800,81268907440,3625,3625,3625,3625,0
20230803,155700,81268907440,3625,3625,3625,3625,0
20230803,155600,81268907440,3625,3625,3625,3625,0
20230803,155500,81268907440,3625,3625,3625,3625,0
20230803,155400,81268907440,3625,3625,3625,3625,0
20230803,155300,81268907440,3625,3625,3625,3625,0
20230803,155200,81268907440,3625,3625,3625,3625,0
20230803,155100,81268907440,3625,3625,3625,3625,0
20230803,155000,81268907440,3625,3625,3625,3625,0
20230803,154900,81268907440,3625,3625,3625,3625,0
20230803,154800,81268907440,3625,3625,3625,3625,0
20230803,154700,81268907440,3625,3625,3625,3625,0
20230803,154600,81268907440,3625,3625,3625,3625,0
20230803,154500,81268907440,3625,3625,3625,3625,0
20230803,154400,81268907440,3625,3625,3625,3625,0
20230803,154300,81268907440,3625,3625,3625,3625,0
20230803,154200,81268907440,3625,3625,3625,3625,0
20230803,154100,81268907440,3625,3625,3625,3625,0
20230803,154000,81268907440,3625,3625,3625,3625,0
20230803,153900,81268907440,3625,3625,3625,3625,0
20230803,153800,81268907440,3625,3625,3625,3625,0
20230803,153700,81268907440,3625,3625,3625,3625,0
20230803,153600,81268907440,3625,3625,3625,3625,0
20230803,153500,81268907440,3625,3625,3625,3625,0
20230803,153400,81268907440,3625,3625,3625,3625,0
20230803,153300,81268907440,3625,3625,3625,3625,335187
20230803,153200,81268907440,3625,3625,3625,3625,0
20230803,153100,81268907440,3625,3625,3625,3625,0
20230803,153000,81268907440,3625,3625,3625,3625,335187
20230803,152900,80053854565,3620,3620,3620,3620,0
20230803,152800,80053854565,3620,3620,3620,3620,0
20230803,152700,80053854565,3620,3620,3620,3620,0
20230803,152600,80053854565,3620,3620,3620,3620,0
20230803,152500,80053854565,3620,3620,3620,3620,0
20230803,152400,80053854565,3620,3620,3620,3620,0
20230803,152300,80053854565,3620,3620,3620,3620,0
20230803,152200,80053854565,3620,3620,3620,3620,0
20230803,152100,80053854565,3620,3620,3620,3620,0
20230803,152000,80053854565,3620,3620,3620,3620,0
20230803,151900,80053854565,3620,3615,3625,3610,190684
20230803,151800,79363742705,3620,3580,3620,3580,299206
20230803,151700,78285163385,3590,3590,3590,3580,46214
20230803,151600,78119398490,3585,3565,3590,3565,48324
20230803,151500,77946345490,3570,3570,3570,3560,26903
20230803,151400,77850416520,3570,3585,3585,3555,106879
20230803,151300,77469231390,3585,3585,3590,3580,45156
20230803,151200,77307475195,3590,3585,3590,3580,28049
20230803,151100,77206908350,3590,3590,3595,3585,61560
20230803,151000,76985896150,3585,3595,3595,3585,50896
20230803,150900,76803150810,3595,3595,3600,3590,54259
20230803,150800,76608167415,3595,3595,3600,3590,68623
20230803,150700,76361476565,3595,3590,3595,3590,36327
20230803,150600,76230954970,3590,3585,3595,3585,43030
20230803,150500,76076549700,3585,3585,3585,3580,34975
20230803,150400,75951186425,3585,3575,3585,3565,37675
20230803,150300,75816341740,3575,3560,3580,3555,53010
20230803,150200,75627378630,3555,3570,3570,3555,90821
20230803,150100,75303951225,3565,3565,3575,3565,26949
20230803,150000,75207806290,3570,3570,3570,3565,8802
20230803,145900,75176398565,3570,3565,3570,3560,17110
20230803,145800,75115398580,3560,3570,3570,3560,21973
20230803,145700,75037047460,3570,3565,3570,3565,15261
20230803,145600,74982595250,3570,3560,3570,3560,22979
20230803,145500,74900664090,3565,3570,3570,3560,36970
20230803,145400,74768800150,3570,3560,3575,3560,27740
20230803,145300,74669855345,3560,3555,3560,3550,81428
20230803,145200,74380398555,3560,3560,3565,3555,38734
20230803,145100,74242544105,3560,3570,3575,3560,111644
20230803,145000,73844456680,3570,3570,3580,3570,32191
20230803,144900,73729470805,3575,3575,3580,3570,24359
20230803,144800,73642386010,3575,3580,3585,3575,22671
20230803,144700,73561283585,3575,3580,3590,3575,28963
20230803,144600,73457587835,3580,3570,3580,3565,33324
20230803,144500,73338509455,3565,3570,3570,3565,25988
20230803,144400,73245811665,3570,3570,3575,3565,29956
20230803,144300,73138869530,3565,3565,3575,3560,56285
20230803,144200,72938109530,3570,3570,3570,3565,29622
20230803,144100,72832405560,3565,3560,3570,3560,43252
20230803,144000,72678248740,3560,3560,3570,3560,42219
20230803,143900,72527830980,3560,3585,3585,3560,81016
20230803,143800,72238588925,3585,3585,3590,3580,61452
20230803,143700,72018421125,3585,3590,3590,3580,14048
20230803,143600,71968039720,3590,3590,3595,3580,36785
20230803,143500,71836026530,3590,3585,3590,3575,24059
20230803,143400,71749852490,3585,3575,3585,3570,50099
20230803,143300,71570596185,3575,3575,3580,3570,53414
20230803,143200,71379663955,3580,3575,3580,3570,46368
20230803,143100,71213834550,3575,3560,3580,3560,71926
20230803,143000,70956982540,3570,3585,3590,3560,145155
20230803,142900,70438175930,3585,3585,3595,3585,50683
20230803,142800,70256284945,3590,3600,3600,3585,45299
20230803,142700,70093528530,3600,3600,3610,3595,46436
20230803,142600,69926295890,3605,3595,3605,3595,44522
20230803,142500,69765970130,3595,3610,3620,3590,140269
20230803,142400,69260456190,3610,3605,3625,3600,149372
20230803,142300,68720642800,3600,3615,3620,3600,217968
20230803,142200,67932877115,3615,3600,3615,3600,165530
20230803,142100,67335683405,3605,3570,3605,3570,268822
20230803,142000,66370168525,3575,3580,3580,3570,49650
20230803,141900,66192682235,3580,3580,3580,3575,36650
20230803,141800,66061565445,3575,3575,3580,3570,57076
20230803,141700,65857580120,3575,3565,3580,3565,33741
20230803,141600,65737045690,3570,3570,3575,3560,51183
20230803,141500,65554536230,3575,3585,3585,3565,78856
20230803,141400,65272591285,3585,3560,3590,3555,95078
20230803,141300,64932799785,3555,3555,3560,3550,46483
20230803,141200,64767546170,3555,3565,3565,3550,87633
20230803,141100,64455944445,3565,3565,3570,3555,50027
20230803,141000,64277761615,3565,3550,3575,3545,127599
20230803,140900,63822944500,3550,3570,3575,3540,258967
20230803,140800,62902297670,3575,3585,3590,3570,93625
20230803,140700,62567034935,3585,3590,3595,3580,90911
20230803,140600,62241035665,3585,3610,3610,3585,131614
20230803,140500,61767594345,3605,3605,3610,3600,80482
20230803,140400,61477391745,3600,3610,3615,3595,154734
20230803,140300,60919749975,3615,3595,3620,3595,159094
20230803,140200,60345371600,3590,3600,3625,3565,434842
20230803,140100,58779876365,3600,3600,3605,3585,238492
20230803,140000,57921960075,3605,3565,3605,3565,307854
20230803,135900,56817676450,3570,3585,3585,3555,215711
20230803,135800,56048319365,3575,3600,3605,3565,246025
20230803,135700,55167421285,3600,3610,3615,3575,362523
20230803,135600,53864879895,3615,3590,3625,3580,443165
20230803,135500,52267198655,3590,3645,3655,3585,675041
20230803,135400,49823196045,3655,3610,3680,3590,1266172
20230803,135300,45210373720,3595,3550,3630,3545,930499
20230803,135200,41866573395,3550,3535,3550,3520,222650
20230803,135100,41079808390,3535,3545,3545,3520,286029
20230803,135000,40069615510,3540,3510,3560,3505,435890
20230803,134900,38527866360,3515,3485,3520,3485,206142
20230803,134800,37805903975,3485,3460,3485,3460,86781
20230803,134700,37504569005,3465,3455,3465,3455,29690
20230803,134600,37401878600,3455,3450,3460,3450,16475
20230803,134500,37344976400,3450,3440,3450,3440,13581
20230803,134400,37298163915,3440,3445,3445,3440,11989
20230803,134300,37256905965,3440,3435,3445,3435,18727
20230803,134200,37192460065,3440,3440,3450,3435,14293
20230803,134100,37143268330,3445,3440,3455,3440,19824
20230803,134000,37074893805,3445,3440,3445,3435,12083
20230803,133900,37033357385,3435,3435,3450,3430,40862
20230803,133800,36892890765,3440,3450,3460,3435,130364
20230803,133700,36443074735,3450,3440,3450,3440,43537
20230803,133600,36293048065,3440,3430,3445,3430,78905
20230803,133500,36021900115,3430,3430,3430,3425,6564
20230803,133400,35999398370,3430,3430,3430,3425,11195
20230803,133300,35961000950,3430,3430,3430,3425,16607
20230803,133200,35904045705,3430,3430,3435,3425,17671
20230803,133100,35843457310,3430,3425,3430,3425,4084
20230803,133000,35829468545,3420,3430,3430,3420,6492
20230803,132900,35807236735,3430,3420,3430,3420,10979
20230803,132800,35769657065,3425,3420,3425,3420,3439
20230803,132700,35757890085,3420,3420,3420,3415,31455
20230803,132600,35650341485,3420,3420,3420,3415,6204
20230803,132500,35629124305,3420,3415,3425,3415,16598
20230803,132400,35572367735,3420,3420,3420,3415,5226
20230803,132300,35554510600,3415,3420,3430,3415,19513
20230803,132200,35487741475,3420,3415,3425,3410,17477
20230803,132100,35427946590,3415,3415,3420,3410,7905
20230803,132000,35400967465,3420,3415,3420,3410,10043
20230803,131900,35366673075,3420,3420,3420,3415,12497
20230803,131800,35323983990,3415,3420,3420,3410,6309
20230803,131700,35302442060,3420,3420,3425,3415,4956
20230803,131600,35285494530,3425,3425,3425,3420,8710
20230803,131500,35255688070,3420,3425,3425,3420,11768
20230803,131400,35215420205,3425,3415,3425,3410,30858
20230803,131300,35109898195,3410,3415,3415,3410,6138
20230803,131200,35088949770,3415,3410,3415,3405,12149
20230803,131100,35047496085,3405,3410,3410,3405,21421
20230803,131000,34974484010,3405,3415,3415,3405,10483
20230803,130900,34938767680,3410,3410,3415,3405,11743
20230803,130800,34898725505,3415,3410,3415,3410,7004
20230803,130700,34874837150,3410,3405,3415,3400,36537
20230803,130600,34750274125,3400,3400,3405,3390,25656
20230803,130500,34663204230,3400,3395,3405,3395,10337
20230803,130400,34628082595,3400,3400,3405,3390,13479
20230803,130300,34582285505,3405,3405,3410,3390,68383
20230803,130200,34349927310,3405,3405,3410,3405,22968
20230803,130100,34271672225,3410,3405,3410,3405,7866
20230803,130000,34244861390,3405,3410,3410,3400,16384
20230803,125900,34189071065,3410,3410,3415,3410,2002
20230803,125800,34182238840,3415,3410,3415,3410,822
20230803,125700,34179434925,3410,3405,3415,3405,32574
20230803,125600,34068444970,3405,3405,3410,3405,7317
20230803,125500,34043513425,3410,3415,3420,3405,18357
20230803,125400,33980915915,3410,3415,3415,3405,18068
20230803,125300,33919240610,3415,3405,3415,3405,5556
20230803,125200,33900295400,3410,3410,3410,3405,3298
20230803,125100,33889063630,3410,3415,3415,3405,21432
20230803,125000,33815951320,3410,3405,3415,3405,5565
20230803,124900,33796980065,3405,3405,3410,3405,15162
20230803,124800,33745300865,3410,3405,3410,3405,5913
20230803,124700,33725141210,3410,3405,3410,3400,2084
20230803,124600,33718046670,3405,3400,3405,3400,3449
20230803,124500,33706307220,3405,3405,3410,3405,7621
20230803,124400,33680346160,3400,3405,3410,3400,11711
20230803,124300,33640497465,3400,3400,3405,3395,7352
20230803,124200,33615500360,3400,3400,3405,3395,12868
20230803,124100,33571757055,3400,3395,3410,3395,2634
20230803,124000,33562794810,3395,3400,3410,3395,21252
20230803,123900,33490495475,3400,3395,3400,3395,5075
20230803,123800,33473259125,3395,3390,3400,3390,5107
20230803,123700,33455924020,3390,3395,3395,3390,13120
20230803,123600,33411408365,3390,3390,3395,3390,13721
20230803,123500,33364865070,3395,3395,3400,3390,10506
20230803,123400,33329227310,3400,3390,3405,3390,11809
20230803,123300,33289096285,3390,3400,3400,3390,31304
20230803,123200,33182867465,3400,3410,3410,3400,41495
20230803,123100,33041707690,3410,3425,3425,3405,44308
20230803,123000,32890482250,3425,3430,3430,3420,19646
20230803,122900,32823181300,3425,3425,3430,3420,18325
20230803,122800,32760413520,3425,3420,3425,3415,21232
20230803,122700,32687768375,3420,3420,3420,3415,9887
20230803,122600,32653957035,3420,3415,3420,3415,5038
20230803,122500,32636740810,3420,3420,3420,3415,1699
20230803,122400,32630931930,3420,3425,3425,3410,15596
20230803,122300,32577622325,3425,3420,3425,3415,20413
20230803,122200,32507880250,3415,3420,3425,3415,45795
20230803,122100,32351261005,3415,3415,3420,3415,11188
20230803,122000,32313018315,3415,3420,3420,3415,15597
20230803,121900,32259745335,3420,3420,3425,3415,25986
20230803,121800,32170901255,3420,3430,3430,3415,25815
20230803,121700,32082619445,3425,3430,3435,3420,15361
20230803,121600,32029984650,3435,3430,3435,3420,13670
20230803,121500,31983144160,3430,3425,3430,3420,33505
20230803,121400,31868453895,3435,3435,3440,3430,46034
20230803,121300,31710343400,3440,3425,3440,3420,24672
20230803,121200,31625780890,3420,3450,3450,3415,88277
20230803,121100,31322405835,3450,3435,3465,3435,149235
20230803,121000,30807622755,3435,3420,3435,3410,120529
20230803,120900,30394922015,3415,3405,3420,3400,52404
20230803,120800,30216092525,3400,3410,3410,3400,13696
20230803,120700,30169429835,3410,3415,3415,3405,18890
20230803,120600,30105014395,3415,3410,3415,3405,8199
20230803,120500,30077054370,3410,3405,3415,3405,37784
20230803,120400,29948176390,3405,3400,3410,3400,21227
20230803,120300,29875892975,3400,3400,3405,3400,24162
20230803,120200,29793685085,3400,3400,3405,3400,12722
20230803,120100,29750419165,3400,3405,3405,3400,43027
20230803,120000,29603963395,3405,3405,3405,3400,9360
20230803,115900,29572109975,3405,3390,3405,3390,62706
20230803,115800,29359130675,3390,3390,3390,3385,7234
20230803,115700,29334608205,3390,3385,3390,3385,4302
20230803,115600,29320043835,3385,3390,3390,3385,2884
20230803,115500,29310278085,3390,3385,3395,3380,28287
20230803,115400,29214414785,3380,3385,3385,3380,19007
20230803,115300,29150145320,3385,3380,3385,3380,17995
20230803,115200,29089247865,3380,3375,3380,3370,21813
20230803,115100,29015584230,3370,3375,3375,3370,13818
20230803,115000,28968963675,3370,3370,3375,3370,18549
20230803,114900,28906426045,3370,3370,3370,3365,18668
20230803,114800,28843518255,3365,3370,3370,3365,2215
20230803,114700,28836059285,3360,3365,3370,3360,27823
20230803,114600,28742356340,3365,3365,3370,3365,6782
20230803,114500,28719533390,3365,3360,3370,3355,33277
20230803,114400,28607574190,3360,3360,3365,3355,13702
20230803,114300,28561560275,3360,3360,3360,3355,32833
20230803,114200,28451262590,3360,3365,3365,3360,25008
20230803,114100,28367230195,3365,3365,3370,3360,25054
20230803,114000,28282938245,3360,3365,3370,3360,18524
20230803,113900,28220579575,3365,3365,3365,3360,16951
20230803,113800,28163540020,3370,3370,3370,3365,9461
20230803,113700,28131684335,3370,3375,3375,3365,9415
20230803,113600,28099969405,3375,3365,3375,3365,6546
20230803,113500,28077938725,3365,3365,3370,3360,31107
20230803,113400,27973199410,3365,3370,3370,3360,53431
20230803,113300,27793564810,3370,3370,3370,3365,8116
20230803,113200,27766217350,3370,3370,3375,3370,6679
20230803,113100,27743708405,3370,3365,3375,3365,24895
20230803,113000,27659840980,3365,3370,3375,3365,10316
20230803,112900,27625099000,3370,3380,3380,3365,64323
20230803,112800,27408310995,3380,3385,3385,3375,17982
20230803,112700,27347526570,3380,3380,3385,3380,5031
20230803,112600,27330514440,3385,3385,3385,3380,8671
20230803,112500,27301181650,3380,3385,3385,3380,6197
20230803,112400,27280222600,3385,3385,3385,3380,7048
20230803,112300,27256391960,3385,3385,3385,3380,7356
20230803,112200,27231492050,3385,3385,3385,3380,4374
20230803,112100,27216703980,3385,3385,3385,3380,5409
20230803,112000,27198416240,3385,3380,3390,3380,17589
20230803,111900,27138878845,3380,3375,3385,3370,28196
20230803,111800,27043636935,3375,3375,3375,3370,7946
20230803,111700,27016825400,3370,3375,3375,3370,8618
20230803,111600,26987764530,3375,3375,3380,3375,15543
20230803,111500,26935306355,3375,3375,3380,3375,5094
20230803,111400,26918107455,3380,3375,3380,3375,7214
20230803,111300,26893738895,3380,3375,3380,3375,27330
20230803,111200,26801478000,3375,3385,3385,3375,17824
20230803,111100,26741244250,3380,3385,3385,3380,8813
20230803,111000,26711443935,3390,3385,3390,3380,10937
20230803,110900,26674448295,3385,3385,3385,3385,7115
20230803,110800,26650364020,3385,3390,3390,3380,15358
20230803,110700,26598413020,3385,3385,3390,3380,8330
20230803,110600,26570213860,3385,3385,3385,3380,7029
20230803,110500,26546429350,3385,3380,3385,3380,19928
20230803,110400,26479057655,3380,3375,3385,3375,19331
20230803,110300,26413742030,3375,3380,3380,3375,7050
20230803,110200,26389941500,3380,3385,3390,3375,10753
20230803,110100,26353567540,3385,3370,3390,3370,20316
20230803,110000,26284963755,3375,3375,3380,3370,15166
20230803,105900,26233781085,3380,3370,3380,3370,16640
20230803,105800,26177645685,3370,3370,3380,3365,34331
20230803,105700,26061963910,3375,3380,3385,3370,22421
20230803,105600,25986295305,3375,3380,3385,3375,34101
20230803,105500,25871049600,3385,3390,3390,3380,9579
20230803,105400,25838632645,3390,3385,3395,3375,42961
20230803,105300,25693255255,3385,3390,3390,3375,45531
20230803,105200,25539227350,3395,3400,3405,3395,30980
20230803,105100,25433979875,3400,3405,3405,3400,5515
20230803,105000,25415223385,3400,3415,3420,3400,36342
20230803,104900,25291391385,3420,3410,3425,3410,69428
20230803,104800,25053914395,3405,3395,3410,3390,43593
20230803,104700,24905481320,3395,3400,3400,3390,35068
20230803,104600,24786428175,3400,3400,3405,3395,13617
20230803,104500,24740134150,3400,3395,3400,3395,15959
20230803,104400,24685920270,3395,3400,3400,3395,19679
20230803,104300,24619041860,3400,3405,3410,3400,13353
20230803,104200,24573606320,3410,3410,3415,3400,27201
20230803,104100,24480930660,3410,3415,3415,3410,16281
20230803,104000,24425375840,3410,3410,3420,3410,37541
20230803,103900,24297099620,3415,3395,3425,3395,97976
20230803,103800,23962555050,3400,3400,3405,3395,36210
20230803,103700,23839389185,3395,3400,3405,3390,67838
20230803,103600,23608793480,3400,3405,3410,3400,31113
20230803,103500,23502809960,3405,3395,3405,3390,44239
20230803,103400,23352430075,3390,3380,3395,3375,45171
20230803,103300,23199457685,3375,3385,3395,3375,45517
20230803,103200,23045425655,3390,3380,3390,3380,22301
20230803,103100,22969962850,3385,3375,3390,3370,23252
20230803,103000,22891395125,3370,3360,3380,3355,35672
20230803,102900,22771260210,3365,3360,3365,3350,212527
20230803,102800,22058778550,3355,3370,3370,3355,119855
20230803,102700,21655961490,3365,3390,3390,3365,131860
20230803,102600,21211038495,3390,3390,3395,3385,28818
20230803,102500,21113337465,3390,3405,3405,3390,22663
20230803,102400,21036430395,3405,3400,3405,3400,11740
20230803,102300,20996511725,3400,3400,3405,3395,16346
20230803,102200,20940944030,3405,3410,3415,3395,22301
20230803,102100,20865008050,3410,3395,3415,3395,64643
20230803,102000,20645163640,3395,3390,3400,3390,21152
20230803,101900,20573362050,3395,3390,3395,3385,26319
20230803,101800,20484171305,3385,3385,3390,3380,16233
20230803,101700,20429233020,3390,3385,3390,3380,17831
20230803,101600,20368867315,3390,3390,3390,3380,23330
20230803,101500,20289916100,3385,3390,3390,3385,10256
20230803,101400,20255187125,3390,3380,3395,3380,69434
20230803,101300,20020161550,3380,3385,3385,3380,40690
20230803,101200,19882491730,3385,3385,3390,3380,10307
20230803,101100,19847601320,3385,3380,3390,3375,98526
20230803,101000,19514660610,3380,3380,3385,3375,33937
20230803,100900,19399969225,3385,3385,3385,3380,50107
20230803,100800,19230554475,3385,3385,3395,3380,29991
20230803,100700,19129021650,3385,3395,3395,3380,60041
20230803,100600,18925622160,3395,3395,3400,3390,31901
20230803,100500,18817285620,3395,3405,3405,3390,41310
20230803,100400,18676896030,3405,3405,3410,3405,6841
20230803,100300,18653594840,3410,3410,3415,3405,18459
20230803,100200,18590711665,3410,3420,3425,3410,27142
20230803,100100,18498027680,3420,3410,3425,3410,33266
20230803,100000,18384375445,3405,3410,3415,3400,44138
20230803,095900,18233939240,3405,3395,3410,3390,79122
20230803,095800,17965040885,3400,3400,3405,3400,16964
20230803,095700,17907360030,3400,3415,3415,3395,26046
20230803,095600,17818709935,3410,3405,3415,3400,35085
20230803,095500,17699168600,3405,3405,3410,3390,51649
20230803,095400,17523530745,3410,3405,3410,3400,14065
20230803,095300,17475626780,3405,3415,3415,3400,41499
20230803,095200,17334257590,3415,3415,3415,3410,10702
20230803,095100,17297747365,3410,3410,3410,3405,12923
20230803,095000,17253700230,3405,3420,3420,3405,38120
20230803,094900,17123650885,3420,3420,3425,3415,31895
20230803,094800,17014582435,3420,3410,3420,3410,29945
20230803,094700,16912356055,3405,3405,3415,3400,56825
20230803,094600,16718843205,3405,3400,3410,3395,44503
20230803,094500,16567368730,3395,3385,3405,3375,126040
20230803,094400,16140199560,3385,3395,3395,3375,51487
20230803,094300,15966038795,3395,3380,3395,3375,76561
20230803,094200,15706940770,3380,3380,3385,3375,41290
20230803,094100,15567376840,3380,3385,3385,3375,57268
20230803,094000,15373801200,3380,3380,3385,3375,42941
20230803,093900,15228668805,3380,3400,3400,3370,124771
20230803,093800,14806879860,3395,3400,3400,3395,28070
20230803,093700,14711510125,3405,3385,3410,3380,203763
20230803,093600,14019707635,3380,3395,3395,3380,43914
20230803,093500,13870993100,3395,3400,3400,3390,42093
20230803,093400,13728208015,3390,3390,3405,3390,57640
20230803,093300,13532365545,3390,3385,3400,3385,34027
20230803,093200,13417061620,3385,3400,3400,3375,65334
20230803,093100,13196050930,3400,3405,3405,3395,47406
20230803,093000,13034941210,3405,3405,3410,3400,13183
20230803,092900,12990065900,3405,3410,3410,3400,29330
20230803,092800,12890254100,3410,3410,3410,3400,31908
20230803,092700,12781626155,3410,3400,3410,3400,28884
20230803,092600,12683300875,3405,3425,3425,3405,50222
20230803,092500,12511871260,3425,3415,3430,3410,46392
20230803,092400,12353189280,3420,3415,3425,3405,55891
20230803,092300,12162301310,3415,3425,3430,3415,45746
20230803,092200,12005753315,3425,3425,3430,3420,68763
20230803,092100,11770185815,3425,3410,3425,3405,112203
20230803,092000,11386684105,3415,3380,3415,3380,110531
20230803,091900,11011317465,3380,3385,3390,3370,74426
20230803,091800,10759725605,3385,3380,3385,3360,133158
20230803,091700,10310734375,3375,3390,3390,3375,52313
20230803,091600,10133789855,3390,3380,3400,3355,281356
20230803,091500,9185700075,3375,3405,3410,3375,175800
20230803,091400,8589138565,3410,3415,3415,3405,88818
20230803,091300,8286481890,3410,3410,3425,3400,85875
20230803,091200,7993657980,3415,3420,3425,3395,294525
20230803,091100,6990756255,3425,3430,3440,3415,160809
20230803,091000,6439987575,3430,3460,3470,3420,120451
20230803,090900,6024878110,3475,3465,3475,3445,105098
20230803,090800,5661899655,3465,3475,3480,3445,173320
20230803,090700,5062364100,3475,3505,3510,3475,109465
20230803,090600,4679952305,3505,3510,3520,3505,36880
20230803,090500,4550481110,3505,3500,3520,3495,144664
20230803,090400,4043957335,3500,3520,3520,3500,123755
20230803,090300,3609818755,3515,3575,3575,3515,213840
20230803,090200,2852141310,3575,3555,3580,3550,240486
20230803,090100,1993064155,3550,3535,3565,3520,168410
20230803,090000,1396082005,3535,3530,3585,3530,361074