stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183300,35426590190,3365,3365,3365,3365,166503
20230807,183200,35426590190,3365,3365,3365,3365,0
20230807,183100,35426590190,3365,3365,3365,3365,0
20230807,183000,35426590190,3365,3365,3365,3365,0
20230807,182900,35426590190,3365,3365,3365,3365,0
20230807,182800,35426590190,3365,3365,3365,3365,0
20230807,182700,35426590190,3365,3365,3365,3365,0
20230807,182600,35426590190,3365,3365,3365,3365,0
20230807,182500,35426590190,3365,3365,3365,3365,0
20230807,182400,35426590190,3365,3365,3365,3365,0
20230807,182300,35426590190,3365,3365,3365,3365,0
20230807,182200,35426590190,3365,3365,3365,3365,0
20230807,182100,35426590190,3365,3365,3365,3365,0
20230807,182000,35426590190,3365,3365,3365,3365,0
20230807,181900,35426590190,3365,3365,3365,3365,0
20230807,181800,35426590190,3365,3365,3365,3365,0
20230807,181700,35426590190,3365,3365,3365,3365,0
20230807,181600,35426590190,3365,3365,3365,3365,0
20230807,181500,35426590190,3365,3365,3365,3365,0
20230807,181400,35426590190,3365,3365,3365,3365,0
20230807,181300,35426590190,3365,3365,3365,3365,0
20230807,181200,35426590190,3365,3365,3365,3365,0
20230807,181100,35426590190,3365,3365,3365,3365,0
20230807,181000,35426590190,3365,3365,3365,3365,0
20230807,180900,35426590190,3365,3365,3365,3365,0
20230807,180800,35426590190,3365,3365,3365,3365,0
20230807,180700,35426590190,3365,3365,3365,3365,0
20230807,180600,35426590190,3365,3365,3365,3365,0
20230807,180500,35426590190,3365,3365,3365,3365,0
20230807,180400,35426590190,3365,3365,3365,3365,0
20230807,180300,35426590190,3365,3365,3365,3365,166503
20230807,180200,35426590190,3365,3365,3365,3365,0
20230807,180100,35426590190,3365,3365,3365,3365,0
20230807,180000,35426590190,3365,3365,3365,3365,0
20230807,175900,35426590190,3365,3365,3365,3365,0
20230807,175800,35426590190,3365,3365,3365,3365,0
20230807,175700,35426590190,3365,3365,3365,3365,0
20230807,175600,35426590190,3365,3365,3365,3365,0
20230807,175500,35426590190,3365,3365,3365,3365,0
20230807,175400,35426590190,3365,3365,3365,3365,0
20230807,175300,35426590190,3365,3365,3365,3365,0
20230807,175200,35426590190,3365,3365,3365,3365,0
20230807,175100,35426590190,3365,3365,3365,3365,0
20230807,175000,35426590190,3365,3365,3365,3365,0
20230807,174900,35426590190,3365,3365,3365,3365,0
20230807,174800,35426590190,3365,3365,3365,3365,0
20230807,174700,35426590190,3365,3365,3365,3365,0
20230807,174600,35426590190,3365,3365,3365,3365,0
20230807,174500,35426590190,3365,3365,3365,3365,0
20230807,174400,35426590190,3365,3365,3365,3365,0
20230807,174300,35426590190,3365,3365,3365,3365,0
20230807,174200,35426590190,3365,3365,3365,3365,0
20230807,174100,35426590190,3365,3365,3365,3365,0
20230807,174000,35426590190,3365,3365,3365,3365,0
20230807,173900,35426590190,3365,3365,3365,3365,0
20230807,173800,35426590190,3365,3365,3365,3365,0
20230807,173700,35426590190,3365,3365,3365,3365,0
20230807,173600,35426590190,3365,3365,3365,3365,0
20230807,173500,35426590190,3365,3365,3365,3365,0
20230807,173400,35426590190,3365,3365,3365,3365,0
20230807,173300,35426590190,3365,3365,3365,3365,166503
20230807,173200,35426590190,3365,3365,3365,3365,0
20230807,173100,35426590190,3365,3365,3365,3365,0
20230807,173000,35426590190,3365,3365,3365,3365,0
20230807,172900,35426590190,3365,3365,3365,3365,0
20230807,172800,35426590190,3365,3365,3365,3365,0
20230807,172700,35426590190,3365,3365,3365,3365,0
20230807,172600,35426590190,3365,3365,3365,3365,0
20230807,172500,35426590190,3365,3365,3365,3365,0
20230807,172400,35426590190,3365,3365,3365,3365,0
20230807,172300,35426590190,3365,3365,3365,3365,0
20230807,172200,35426590190,3365,3365,3365,3365,0
20230807,172100,35426590190,3365,3365,3365,3365,0
20230807,172000,35426590190,3365,3365,3365,3365,0
20230807,171900,35426590190,3365,3365,3365,3365,0
20230807,171800,35426590190,3365,3365,3365,3365,0
20230807,171700,35426590190,3365,3365,3365,3365,0
20230807,171600,35426590190,3365,3365,3365,3365,0
20230807,171500,35426590190,3365,3365,3365,3365,0
20230807,171400,35426590190,3365,3365,3365,3365,0
20230807,171300,35426590190,3365,3365,3365,3365,0
20230807,171200,35426590190,3365,3365,3365,3365,0
20230807,171100,35426590190,3365,3365,3365,3365,0
20230807,171000,35426590190,3365,3365,3365,3365,0
20230807,170900,35426590190,3365,3365,3365,3365,0
20230807,170800,35426590190,3365,3365,3365,3365,0
20230807,170700,35426590190,3365,3365,3365,3365,0
20230807,170600,35426590190,3365,3365,3365,3365,0
20230807,170500,35426590190,3365,3365,3365,3365,0
20230807,170400,35426590190,3365,3365,3365,3365,0
20230807,170300,35426590190,3365,3365,3365,3365,166503
20230807,170200,35426590190,3365,3365,3365,3365,0
20230807,170100,35426590190,3365,3365,3365,3365,0
20230807,170000,35426590190,3365,3365,3365,3365,0
20230807,165900,35426590190,3365,3365,3365,3365,0
20230807,165800,35426590190,3365,3365,3365,3365,0
20230807,165700,35426590190,3365,3365,3365,3365,0
20230807,165600,35426590190,3365,3365,3365,3365,0
20230807,165500,35426590190,3365,3365,3365,3365,0
20230807,165400,35426590190,3365,3365,3365,3365,0
20230807,165300,35426590190,3365,3365,3365,3365,0
20230807,165200,35426590190,3365,3365,3365,3365,0
20230807,165100,35426590190,3365,3365,3365,3365,0
20230807,165000,35426590190,3365,3365,3365,3365,0
20230807,164900,35426590190,3365,3365,3365,3365,0
20230807,164800,35426590190,3365,3365,3365,3365,0
20230807,164700,35426590190,3365,3365,3365,3365,0
20230807,164600,35426590190,3365,3365,3365,3365,0
20230807,164500,35426590190,3365,3365,3365,3365,0
20230807,164400,35426590190,3365,3365,3365,3365,0
20230807,164300,35426590190,3365,3365,3365,3365,0
20230807,164200,35426590190,3365,3365,3365,3365,0
20230807,164100,35426590190,3365,3365,3365,3365,0
20230807,164000,35426590190,3365,3365,3365,3365,0
20230807,163900,35426590190,3365,3365,3365,3365,0
20230807,163800,35426590190,3365,3365,3365,3365,0
20230807,163700,35426590190,3365,3365,3365,3365,0
20230807,163600,35426590190,3365,3365,3365,3365,0
20230807,163500,35426590190,3365,3365,3365,3365,0
20230807,163400,35426590190,3365,3365,3365,3365,0
20230807,163300,35426590190,3365,3365,3365,3365,166503
20230807,163200,35426590190,3365,3365,3365,3365,0
20230807,163100,35426590190,3365,3365,3365,3365,0
20230807,163000,35426590190,3365,3365,3365,3365,0
20230807,162900,35426590190,3365,3365,3365,3365,0
20230807,162800,35426590190,3365,3365,3365,3365,0
20230807,162700,35426590190,3365,3365,3365,3365,0
20230807,162600,35426590190,3365,3365,3365,3365,0
20230807,162500,35426590190,3365,3365,3365,3365,0
20230807,162400,35426590190,3365,3365,3365,3365,0
20230807,162300,35426590190,3365,3365,3365,3365,0
20230807,162200,35426590190,3365,3365,3365,3365,0
20230807,162100,35426590190,3365,3365,3365,3365,0
20230807,162000,35426590190,3365,3365,3365,3365,0
20230807,161900,35426590190,3365,3365,3365,3365,0
20230807,161800,35426590190,3365,3365,3365,3365,0
20230807,161700,35426590190,3365,3365,3365,3365,0
20230807,161600,35426590190,3365,3365,3365,3365,0
20230807,161500,35426590190,3365,3365,3365,3365,0
20230807,161400,35426590190,3365,3365,3365,3365,0
20230807,161300,35426590190,3365,3365,3365,3365,0
20230807,161200,35426590190,3365,3365,3365,3365,0
20230807,161100,35426590190,3365,3365,3365,3365,0
20230807,161000,35426590190,3365,3365,3365,3365,0
20230807,160900,35426590190,3365,3365,3365,3365,0
20230807,160800,35426590190,3365,3365,3365,3365,0
20230807,160700,35426590190,3365,3365,3365,3365,0
20230807,160600,35426590190,3365,3365,3365,3365,0
20230807,160500,35426590190,3365,3365,3365,3365,0
20230807,160400,35426590190,3365,3365,3365,3365,0
20230807,160300,35426590190,3365,3365,3365,3365,166503
20230807,160200,35426590190,3365,3365,3365,3365,0
20230807,160100,35426590190,3365,3365,3365,3365,0
20230807,160000,35426590190,3365,3365,3365,3365,0
20230807,155900,35426590190,3365,3365,3365,3365,0
20230807,155800,35426590190,3365,3365,3365,3365,0
20230807,155700,35426590190,3365,3365,3365,3365,0
20230807,155600,35426590190,3365,3365,3365,3365,0
20230807,155500,35426590190,3365,3365,3365,3365,0
20230807,155400,35426590190,3365,3365,3365,3365,0
20230807,155300,35426590190,3365,3365,3365,3365,0
20230807,155200,35426590190,3365,3365,3365,3365,0
20230807,155100,35426590190,3365,3365,3365,3365,0
20230807,155000,35426590190,3365,3365,3365,3365,0
20230807,154900,35426590190,3365,3365,3365,3365,0
20230807,154800,35426590190,3365,3365,3365,3365,0
20230807,154700,35426590190,3365,3365,3365,3365,0
20230807,154600,35426590190,3365,3365,3365,3365,0
20230807,154500,35426590190,3365,3365,3365,3365,0
20230807,154400,35426590190,3365,3365,3365,3365,0
20230807,154300,35426590190,3365,3365,3365,3365,0
20230807,154200,35426590190,3365,3365,3365,3365,0
20230807,154100,35426590190,3365,3365,3365,3365,0
20230807,154000,35426590190,3365,3365,3365,3365,0
20230807,153900,35426590190,3365,3365,3365,3365,0
20230807,153800,35426590190,3365,3365,3365,3365,0
20230807,153700,35426590190,3365,3365,3365,3365,0
20230807,153600,35426590190,3365,3365,3365,3365,0
20230807,153500,35426590190,3365,3365,3365,3365,0
20230807,153400,35426590190,3365,3365,3365,3365,0
20230807,153300,35426590190,3365,3365,3365,3365,166503
20230807,153200,35426590190,3365,3365,3365,3365,0
20230807,153100,35426590190,3365,3365,3365,3365,0
20230807,153000,35426590190,3365,3365,3365,3365,166503
20230807,152900,34866307595,3365,3365,3365,3365,0
20230807,152800,34866307595,3365,3365,3365,3365,0
20230807,152700,34866307595,3365,3365,3365,3365,0
20230807,152600,34866307595,3365,3365,3365,3365,0
20230807,152500,34866307595,3365,3365,3365,3365,0
20230807,152400,34866307595,3365,3365,3365,3365,0
20230807,152300,34866307595,3365,3365,3365,3365,0
20230807,152200,34866307595,3365,3365,3365,3365,0
20230807,152100,34866307595,3365,3365,3365,3365,0
20230807,152000,34866307595,3365,3365,3365,3365,0
20230807,151900,34866307595,3365,3370,3370,3360,61346
20230807,151800,34659809215,3370,3370,3375,3365,31482
20230807,151700,34553840635,3375,3375,3380,3370,81638
20230807,151600,34278673685,3375,3385,3385,3370,50032
20230807,151500,34109793305,3385,3380,3385,3375,20776
20230807,151400,34039572080,3375,3375,3380,3375,29917
20230807,151300,33938483205,3380,3375,3380,3375,9933
20230807,151200,33904955180,3375,3380,3380,3370,15768
20230807,151100,33851743610,3375,3375,3380,3370,32288
20230807,151000,33742826445,3375,3375,3375,3370,11488
20230807,150900,33704094935,3375,3375,3380,3370,41151
20230807,150800,33565230425,3375,3375,3380,3370,19436
20230807,150700,33499635650,3375,3380,3380,3370,43795
20230807,150600,33351801825,3375,3380,3385,3375,15076
20230807,150500,33300881675,3380,3380,3385,3375,8627
20230807,150400,33271722315,3380,3380,3385,3375,17691
20230807,150300,33211926880,3380,3380,3380,3375,12354
20230807,150200,33170187815,3380,3380,3385,3375,25533
20230807,150100,33083897560,3385,3380,3385,3375,28373
20230807,150000,32987964630,3380,3375,3380,3375,9247
20230807,145900,32956730845,3380,3380,3380,3375,6815
20230807,145800,32933703935,3380,3385,3390,3375,87550
20230807,145700,32638155695,3385,3385,3385,3380,18880
20230807,145600,32574271880,3385,3380,3385,3375,6132
20230807,145500,32553545725,3375,3380,3380,3375,11928
20230807,145400,32513237820,3380,3380,3380,3375,15076
20230807,145300,32462303175,3380,3385,3385,3375,28868
20230807,145200,32364713860,3385,3390,3390,3380,3571
20230807,145100,32352629305,3385,3385,3390,3375,74547
20230807,145000,32100550400,3390,3390,3390,3385,2463
20230807,144900,32092200860,3385,3390,3390,3385,13416
20230807,144800,32046757115,3390,3390,3390,3385,6442
20230807,144700,32024935780,3395,3390,3395,3390,5490
20230807,144600,32006324460,3390,3385,3395,3385,3782
20230807,144500,31993502930,3390,3385,3395,3385,5191
20230807,144400,31975919920,3390,3390,3390,3385,3111
20230807,144300,31965378020,3390,3385,3395,3380,5769
20230807,144200,31945833710,3390,3390,3390,3385,16944
20230807,144100,31888468925,3390,3390,3390,3385,6587
20230807,144000,31866166650,3385,3390,3395,3385,5729
20230807,143900,31846763890,3390,3390,3395,3390,16630
20230807,143800,31790383405,3390,3395,3395,3390,6183
20230807,143700,31769416610,3395,3395,3395,3390,3783
20230807,143600,31756576325,3395,3395,3395,3390,4845
20230807,143500,31740150190,3395,3395,3395,3390,10506
20230807,143400,31704502805,3395,3390,3395,3390,6283
20230807,143300,31683175840,3395,3395,3395,3390,7517
20230807,143200,31657659295,3390,3390,3395,3390,3813
20230807,143100,31644731290,3395,3390,3395,3385,3504
20230807,143000,31632852220,3390,3395,3395,3385,9243
20230807,142900,31601527130,3395,3390,3395,3390,8092
20230807,142800,31574086375,3395,3390,3395,3390,6635
20230807,142700,31551591130,3395,3395,3395,3390,6421
20230807,142600,31529822370,3395,3390,3395,3390,1156
20230807,142500,31525899380,3390,3390,3395,3385,7847
20230807,142400,31499298935,3390,3390,3390,3385,2513
20230807,142300,31490784990,3390,3390,3395,3385,16302
20230807,142200,31435515080,3395,3390,3395,3390,6782
20230807,142100,31412523390,3395,3395,3400,3390,7303
20230807,142000,31387755610,3395,3400,3400,3390,8655
20230807,141900,31358379225,3400,3410,3410,3400,22147
20230807,141800,31283004340,3410,3410,3415,3405,13606
20230807,141700,31236608470,3415,3420,3425,3410,24627
20230807,141600,31152445680,3420,3410,3420,3405,51585
20230807,141500,30976484290,3410,3410,3410,3400,25215
20230807,141400,30890568680,3410,3395,3410,3395,27205
20230807,141300,30798015615,3400,3385,3400,3385,27082
20230807,141200,30706167590,3390,3385,3390,3380,5757
20230807,141100,30686674150,3380,3385,3385,3380,12958
20230807,141000,30642836975,3385,3385,3390,3380,20700
20230807,140900,30572824200,3385,3390,3390,3380,9268
20230807,140800,30541480325,3390,3380,3390,3380,6250
20230807,140700,30520322175,3385,3380,3385,3380,17795
20230807,140600,30460106170,3385,3380,3385,3380,8293
20230807,140500,30432058050,3385,3380,3385,3380,14561
20230807,140400,30382840615,3380,3380,3380,3375,10548
20230807,140300,30347193150,3380,3385,3385,3375,13494
20230807,140200,30301582345,3385,3385,3390,3375,80303
20230807,140100,30030190365,3385,3385,3390,3385,4614
20230807,140000,30014568160,3385,3390,3390,3385,9083
20230807,135900,29983816360,3390,3390,3390,3385,7409
20230807,135800,29958731085,3390,3385,3390,3385,12126
20230807,135700,29917682880,3385,3390,3390,3385,10679
20230807,135600,29881531455,3390,3385,3390,3385,7520
20230807,135500,29856050065,3385,3385,3390,3380,22984
20230807,135400,29778248950,3385,3385,3390,3385,20571
20230807,135300,29708561845,3385,3385,3390,3380,9856
20230807,135200,29675198410,3385,3385,3390,3385,8695
20230807,135100,29645762080,3390,3390,3390,3385,3507
20230807,135000,29633878795,3385,3385,3390,3380,31788
20230807,134900,29526306220,3380,3380,3385,3380,15753
20230807,134800,29473047715,3380,3385,3385,3380,3106
20230807,134700,29462544605,3385,3380,3385,3380,6600
20230807,134600,29440231040,3380,3380,3385,3380,22889
20230807,134500,29362859520,3380,3380,3385,3380,7332
20230807,134400,29338075865,3380,3385,3385,3380,21928
20230807,134300,29263952910,3380,3385,3385,3380,9263
20230807,134200,29232632145,3385,3380,3385,3380,11579
20230807,134100,29193489205,3380,3390,3390,3380,6417
20230807,134000,29171764055,3390,3385,3390,3380,5854
20230807,133900,29151935570,3385,3390,3390,3385,25978
20230807,133800,29063993250,3390,3385,3390,3380,17863
20230807,133700,29003563600,3380,3385,3385,3380,11807
20230807,133600,28963649655,3385,3390,3390,3385,24384
20230807,133500,28881102030,3390,3385,3390,3385,7700
20230807,133400,28855008520,3390,3390,3390,3385,5873
20230807,133300,28835099350,3390,3390,3395,3390,12997
20230807,133200,28791034660,3395,3400,3400,3390,13084
20230807,133100,28746584070,3395,3395,3400,3395,5240
20230807,133000,28728790100,3395,3395,3400,3390,19194
20230807,132900,28663626810,3395,3380,3395,3375,67562
20230807,132800,28434983470,3380,3385,3390,3375,71237
20230807,132700,28194160335,3390,3390,3390,3385,33531
20230807,132600,28080639130,3390,3390,3395,3385,14447
20230807,132500,28031685655,3390,3395,3395,3385,53886
20230807,132400,27849024045,3390,3395,3395,3390,12168
20230807,132300,27807760965,3395,3395,3395,3390,27216
20230807,132200,27715463695,3395,3400,3400,3395,46526
20230807,132100,27557474730,3400,3400,3400,3395,12218
20230807,132000,27515975430,3400,3395,3400,3395,10379
20230807,131900,27480701920,3400,3400,3405,3395,25698
20230807,131800,27393338115,3400,3405,3405,3400,20067
20230807,131700,27325080755,3400,3400,3405,3395,120804
20230807,131600,26914342275,3405,3400,3405,3400,9523
20230807,131500,26881960555,3400,3405,3405,3400,7739
20230807,131400,26855642160,3405,3400,3405,3400,22495
20230807,131300,26779122970,3405,3400,3405,3400,23715
20230807,131200,26698465630,3405,3410,3410,3400,119171
20230807,131100,26293083695,3410,3405,3410,3405,10888
20230807,131000,26256009190,3410,3410,3410,3405,4082
20230807,130900,26242097925,3410,3410,3410,3405,15111
20230807,130800,26190629825,3410,3410,3410,3405,11675
20230807,130700,26150856265,3410,3405,3410,3405,9247
20230807,130600,26119339745,3410,3405,3410,3405,16200
20230807,130500,26064105765,3410,3410,3410,3400,53989
20230807,130400,25880309855,3405,3410,3410,3405,17083
20230807,130300,25822133810,3410,3405,3410,3405,55866
20230807,130200,25631893895,3405,3410,3410,3405,24707
20230807,130100,25547756080,3410,3410,3410,3405,28305
20230807,130000,25451311835,3410,3410,3415,3405,42347
20230807,125900,25306944925,3410,3415,3415,3410,20767
20230807,125800,25236117055,3415,3415,3415,3410,29193
20230807,125700,25136530845,3415,3415,3415,3410,40872
20230807,125600,24997132100,3415,3420,3420,3410,17739
20230807,125500,24936570380,3420,3415,3420,3410,5091
20230807,125400,24919186510,3410,3415,3420,3410,18819
20230807,125300,24854947340,3415,3415,3415,3410,8785
20230807,125200,24824983065,3410,3415,3415,3410,26969
20230807,125100,24732963685,3415,3420,3420,3415,8160
20230807,125000,24705095125,3420,3415,3420,3415,4847
20230807,124900,24688540520,3420,3420,3420,3415,7626
20230807,124800,24662495930,3420,3420,3420,3415,6310
20230807,124700,24640938045,3415,3415,3420,3410,10097
20230807,124600,24606462665,3415,3415,3420,3410,16597
20230807,124500,24549781780,3415,3415,3420,3415,5178
20230807,124400,24532095415,3415,3415,3415,3410,7525
20230807,124300,24506412435,3415,3420,3420,3415,23833
20230807,124200,24425018745,3420,3420,3420,3415,6668
20230807,124100,24402229695,3420,3420,3425,3415,17214
20230807,124000,24343399910,3425,3420,3425,3420,9940
20230807,123900,24309404960,3420,3415,3425,3415,16702
20230807,123800,24252284195,3420,3415,3420,3415,16114
20230807,123700,24197252155,3420,3420,3420,3415,11652
20230807,123600,24157448160,3420,3415,3420,3415,12789
20230807,123500,24113765095,3420,3420,3420,3415,7285
20230807,123400,24088867030,3420,3420,3425,3415,22159
20230807,123300,24013078600,3420,3420,3425,3420,4417
20230807,123200,23997971730,3425,3425,3425,3420,3270
20230807,123100,23986787105,3420,3420,3425,3420,17688
20230807,123000,23926293055,3425,3425,3425,3420,9605
20230807,122900,23893402695,3425,3420,3425,3420,8290
20230807,122800,23865045165,3415,3420,3425,3415,23442
20230807,122700,23784924275,3420,3425,3425,3420,15603
20230807,122600,23731548605,3425,3425,3425,3420,8204
20230807,122500,23703466410,3425,3420,3425,3415,20351
20230807,122400,23633866870,3420,3420,3420,3415,11234
20230807,122300,23595478885,3420,3420,3425,3415,16871
20230807,122200,23537794515,3420,3430,3430,3420,8944
20230807,122100,23507197545,3430,3430,3435,3420,103853
20230807,122000,23151589210,3430,3435,3435,3430,8818
20230807,121900,23121342280,3430,3435,3435,3430,16396
20230807,121800,23065055235,3435,3435,3435,3430,3539
20230807,121700,23052898845,3435,3435,3435,3430,6547
20230807,121600,23030423970,3435,3435,3435,3430,10721
20230807,121500,22993632850,3430,3440,3440,3430,3881
20230807,121400,22980307355,3440,3440,3445,3435,3809
20230807,121300,22967212995,3435,3435,3440,3435,11994
20230807,121200,22926013600,3440,3435,3440,3435,4245
20230807,121100,22911431940,3440,3440,3440,3435,6754
20230807,121000,22888214055,3440,3440,3445,3440,7403
20230807,120900,22862747065,3440,3440,3445,3440,4802
20230807,120800,22846209820,3440,3445,3445,3440,14243
20230807,120700,22797213090,3445,3445,3445,3440,3004
20230807,120600,22786864345,3445,3445,3445,3440,4218
20230807,120500,22772346110,3445,3445,3450,3440,23109
20230807,120400,22692793325,3445,3445,3450,3440,19779
20230807,120300,22624654560,3445,3455,3455,3445,27817
20230807,120200,22528741125,3450,3455,3455,3450,13622
20230807,120100,22481724000,3455,3455,3455,3450,5449
20230807,120000,22462903085,3455,3450,3455,3450,3073
20230807,115900,22452288430,3450,3450,3455,3450,3196
20230807,115800,22441252135,3450,3455,3455,3450,330
20230807,115700,22440112485,3455,3455,3455,3450,12909
20230807,115600,22395515520,3455,3450,3455,3450,6609
20230807,115500,22372713235,3450,3455,3455,3450,3941
20230807,115400,22359102420,3455,3450,3455,3445,8931
20230807,115300,22328293190,3450,3445,3450,3445,3627
20230807,115200,22315780515,3445,3450,3450,3445,2616
20230807,115100,22306766380,3450,3450,3450,3445,2374
20230807,115000,22298579370,3450,3455,3455,3445,11534
20230807,114900,22258796775,3455,3455,3455,3450,2028
20230807,114800,22251794335,3455,3450,3455,3445,8688
20230807,114700,22221807505,3450,3445,3450,3440,10704
20230807,114600,22184913530,3445,3440,3445,3435,5327
20230807,114500,22166590915,3445,3445,3445,3440,3393
20230807,114400,22154917440,3445,3435,3445,3435,7377
20230807,114300,22129562605,3435,3435,3435,3430,3965
20230807,114200,22115943900,3435,3435,3440,3430,14674
20230807,114100,22065558655,3440,3440,3440,3435,7490
20230807,114000,22039822865,3435,3435,3435,3430,20303
20230807,113900,21970124385,3430,3435,3435,3430,6737
20230807,113800,21947000315,3435,3435,3435,3430,5381
20230807,113700,21928524705,3435,3435,3435,3430,6600
20230807,113600,21905876235,3435,3435,3435,3430,1317
20230807,113500,21901352615,3430,3435,3435,3430,18087
20230807,113400,21839263240,3435,3435,3435,3430,10297
20230807,113300,21803936700,3435,3435,3435,3430,7811
20230807,113200,21777122655,3435,3435,3440,3430,5897
20230807,113100,21756865730,3435,3440,3440,3435,13454
20230807,113000,21710644470,3440,3445,3445,3435,18758
20230807,112900,21646195700,3445,3440,3445,3440,23504
20230807,112800,21565293420,3440,3445,3445,3435,19782
20230807,112700,21497245725,3440,3445,3445,3440,20671
20230807,112600,21426124825,3440,3445,3445,3440,17972
20230807,112500,21364284435,3445,3445,3450,3440,11073
20230807,112400,21326163380,3445,3445,3450,3445,11749
20230807,112300,21285687160,3445,3445,3450,3445,5503
20230807,112200,21266720405,3445,3450,3450,3445,3913
20230807,112100,21253237165,3450,3450,3450,3445,2932
20230807,112000,21243132510,3450,3445,3450,3445,9117
20230807,111900,21211688500,3445,3445,3450,3445,12215
20230807,111800,21169601560,3445,3450,3450,3445,6199
20230807,111700,21148230460,3445,3455,3455,3445,18232
20230807,111600,21085319940,3455,3455,3455,3450,12120
20230807,111500,21043492995,3450,3460,3460,3450,24408
20230807,111400,20959265375,3455,3460,3465,3450,32063
20230807,111300,20848321080,3455,3445,3465,3440,33566
20230807,111200,20732301565,3450,3450,3455,3440,59386
20230807,111100,20527653080,3450,3445,3450,3440,17793
20230807,111000,20466341570,3440,3440,3445,3440,11294
20230807,110900,20427454675,3440,3440,3445,3440,11508
20230807,110800,20387866560,3440,3435,3440,3430,11525
20230807,110700,20348276235,3430,3435,3435,3430,5637
20230807,110600,20328922960,3430,3435,3440,3430,12023
20230807,110500,20287619270,3435,3430,3435,3430,9810
20230807,110400,20253951460,3430,3430,3435,3425,22322
20230807,110300,20177373385,3425,3430,3435,3425,14633
20230807,110200,20127209885,3430,3430,3435,3425,10045
20230807,110100,20092759060,3430,3425,3435,3420,25917
20230807,110000,20003935370,3425,3420,3430,3415,19789
20230807,105900,19936218610,3420,3420,3420,3410,31104
20230807,105800,19830003970,3415,3425,3425,3415,69237
20230807,105700,19593353445,3420,3425,3430,3420,13035
20230807,105600,19548743000,3420,3430,3430,3420,18499
20230807,105500,19485347945,3430,3425,3430,3420,25555
20230807,105400,19397884870,3425,3425,3425,3420,19771
20230807,105300,19330179580,3425,3420,3425,3420,18679
20230807,105200,19266241660,3425,3430,3430,3425,8440
20230807,105100,19237316830,3430,3430,3430,3425,9311
20230807,105000,19205406600,3430,3425,3430,3420,21894
20230807,104900,19130430355,3420,3420,3425,3415,8972
20230807,104800,19099761785,3425,3425,3425,3420,25900
20230807,104700,19011176460,3425,3420,3425,3420,24983
20230807,104600,18925661895,3420,3420,3425,3415,44358
20230807,104500,18773956525,3420,3425,3425,3420,17314
20230807,104400,18714736695,3420,3425,3425,3420,34142
20230807,104300,18597914775,3420,3420,3425,3415,94307
20230807,104200,18275480240,3420,3425,3430,3420,63423
20230807,104100,18058488400,3425,3435,3440,3425,106637
20230807,104000,17692706310,3435,3440,3445,3435,76360
20230807,103900,17430212200,3440,3445,3445,3440,16325
20230807,103800,17374015465,3445,3450,3450,3440,70639
20230807,103700,17130647255,3445,3450,3455,3445,165995
20230807,103600,16557940310,3450,3455,3455,3450,10230
20230807,103500,16522634670,3455,3450,3455,3450,27147
20230807,103400,16428952500,3455,3450,3455,3450,62720
20230807,103300,16212534250,3450,3455,3460,3450,75352
20230807,103200,15952208840,3460,3460,3460,3455,28104
20230807,103100,15855106905,3455,3460,3460,3455,17596
20230807,103000,15794305865,3460,3460,3460,3455,7406
20230807,102900,15768704520,3460,3460,3460,3455,5478
20230807,102800,15749764280,3455,3465,3465,3455,14572
20230807,102700,15699343975,3465,3465,3465,3460,5692
20230807,102600,15679627995,3465,3470,3470,3460,9188
20230807,102500,15647791515,3470,3460,3470,3460,5247
20230807,102400,15629586350,3465,3465,3470,3455,50840
20230807,102300,15453608095,3465,3470,3470,3465,12910
20230807,102200,15408825830,3470,3470,3475,3465,25952
20230807,102100,15318799420,3470,3475,3475,3470,9349
20230807,102000,15286331720,3475,3470,3475,3465,21897
20230807,101900,15210343340,3475,3475,3475,3465,18067
20230807,101800,15147591485,3470,3475,3475,3470,3680
20230807,101700,15134808520,3475,3475,3475,3470,7875
20230807,101600,15107465185,3475,3475,3480,3470,17032
20230807,101500,15048225570,3475,3465,3475,3460,18431
20230807,101400,14984281455,3465,3460,3465,3455,34390
20230807,101300,14865378415,3465,3470,3470,3455,22185
20230807,101200,14788654675,3470,3460,3470,3460,30656
20230807,101100,14682554065,3460,3460,3460,3455,10065
20230807,101000,14647745165,3455,3455,3465,3455,14487
20230807,100900,14597622525,3460,3460,3460,3455,39345
20230807,100800,14461595325,3460,3455,3460,3455,47138
20230807,100700,14298653530,3460,3460,3465,3455,15359
20230807,100600,14245549715,3460,3460,3460,3455,12435
20230807,100500,14202537085,3455,3470,3470,3455,23821
20230807,100400,14120089235,3465,3475,3475,3465,31756
20230807,100300,14009969570,3475,3470,3475,3465,13874
20230807,100200,13961835430,3465,3480,3480,3465,21604
20230807,100100,13886847620,3480,3485,3485,3475,16643
20230807,100000,13828935710,3485,3485,3490,3480,6380
20230807,095900,13806704985,3485,3480,3490,3480,32169
20230807,095800,13694608005,3485,3490,3495,3480,31923
20230807,095700,13583330055,3490,3485,3495,3485,21602
20230807,095600,13507944850,3485,3475,3485,3470,18642
20230807,095500,13443100990,3470,3470,3475,3465,15560
20230807,095400,13389116335,3475,3460,3480,3460,32118
20230807,095300,13277787565,3460,3455,3470,3455,61809
20230807,095200,13063846165,3455,3460,3460,3455,27412
20230807,095100,12969128760,3460,3455,3460,3450,8318
20230807,095000,12940389980,3460,3455,3460,3450,13956
20230807,094900,12892172350,3455,3460,3460,3450,32896
20230807,094800,12778528210,3460,3455,3460,3455,15909
20230807,094700,12723542515,3455,3455,3460,3455,33928
20230807,094600,12606302765,3455,3460,3460,3450,77411
20230807,094500,12338994425,3455,3460,3465,3455,18293
20230807,094400,12275733450,3465,3460,3465,3455,8237
20230807,094300,12247224885,3460,3460,3465,3455,25948
20230807,094200,12157445255,3455,3455,3465,3455,45923
20230807,094100,11998636285,3455,3455,3460,3450,34985
20230807,094000,11877803555,3450,3455,3460,3450,39063
20230807,093900,11742914725,3455,3460,3460,3450,64979
20230807,093800,11518404775,3455,3460,3465,3455,33301
20230807,093700,11403290520,3460,3460,3465,3455,36931
20230807,093600,11275502710,3460,3470,3470,3460,88954
20230807,093500,10967630940,3470,3470,3475,3465,28244
20230807,093400,10869672855,3470,3475,3475,3465,27741
20230807,093300,10773369135,3475,3465,3475,3460,26383
20230807,093200,10681885640,3460,3465,3470,3460,22034
20230807,093100,10605553905,3460,3460,3470,3460,47432
20230807,093000,10441316780,3465,3460,3465,3460,15313
20230807,092900,10388295000,3465,3460,3465,3455,15231
20230807,092800,10335587690,3460,3465,3465,3455,32832
20230807,092700,10222013950,3460,3460,3460,3455,70083
20230807,092600,9979604950,3460,3455,3460,3455,34207
20230807,092500,9861406835,3455,3455,3460,3450,42132
20230807,092400,9715841505,3455,3455,3460,3455,77914
20230807,092300,9446561220,3460,3485,3485,3450,242366
20230807,092200,8607774780,3485,3495,3495,3480,54173
20230807,092100,8418987850,3490,3495,3495,3485,21066
20230807,092000,8345443395,3495,3490,3495,3480,32763
20230807,091900,8231155410,3490,3485,3490,3480,44319
20230807,091800,8076768865,3485,3470,3490,3465,156810
20230807,091700,7532794290,3470,3485,3485,3465,139648
20230807,091600,7047441545,3480,3490,3490,3480,41710
20230807,091500,6902036710,3490,3485,3490,3480,62954
20230807,091400,6682684005,3485,3495,3495,3480,84195
20230807,091300,6389225745,3495,3500,3500,3490,62419
20230807,091200,6171106875,3505,3505,3510,3495,101399
20230807,091100,5816180085,3505,3520,3525,3505,28367
20230807,091000,5716598590,3520,3500,3520,3495,63264
20230807,090900,5495104710,3495,3510,3520,3495,83235
20230807,090800,5203845835,3505,3510,3530,3505,92669
20230807,090700,4878566960,3510,3505,3525,3495,83737
20230807,090600,4585020840,3505,3520,3520,3500,101702
20230807,090500,4228453805,3515,3530,3540,3515,61013
20230807,090400,4013281085,3530,3505,3535,3505,86942
20230807,090300,3707518895,3505,3545,3550,3505,96574
20230807,090200,3367486485,3550,3560,3565,3510,141000
20230807,090100,2868848375,3560,3490,3605,3490,298518
20230807,090000,1814252155,3490,3480,3490,3455,488567