stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,183300,31238884885,3340,3340,3340,3340,134844
20230808,183200,31238884885,3340,3340,3340,3340,0
20230808,183100,31238884885,3340,3340,3340,3340,0
20230808,183000,31238884885,3340,3340,3340,3340,0
20230808,182900,31238884885,3340,3340,3340,3340,0
20230808,182800,31238884885,3340,3340,3340,3340,0
20230808,182700,31238884885,3340,3340,3340,3340,0
20230808,182600,31238884885,3340,3340,3340,3340,0
20230808,182500,31238884885,3340,3340,3340,3340,0
20230808,182400,31238884885,3340,3340,3340,3340,0
20230808,182300,31238884885,3340,3340,3340,3340,0
20230808,182200,31238884885,3340,3340,3340,3340,0
20230808,182100,31238884885,3340,3340,3340,3340,0
20230808,182000,31238884885,3340,3340,3340,3340,0
20230808,181900,31238884885,3340,3340,3340,3340,0
20230808,181800,31238884885,3340,3340,3340,3340,0
20230808,181700,31238884885,3340,3340,3340,3340,0
20230808,181600,31238884885,3340,3340,3340,3340,0
20230808,181500,31238884885,3340,3340,3340,3340,0
20230808,181400,31238884885,3340,3340,3340,3340,0
20230808,181300,31238884885,3340,3340,3340,3340,0
20230808,181200,31238884885,3340,3340,3340,3340,0
20230808,181100,31238884885,3340,3340,3340,3340,0
20230808,181000,31238884885,3340,3340,3340,3340,0
20230808,180900,31238884885,3340,3340,3340,3340,0
20230808,180800,31238884885,3340,3340,3340,3340,0
20230808,180700,31238884885,3340,3340,3340,3340,0
20230808,180600,31238884885,3340,3340,3340,3340,0
20230808,180500,31238884885,3340,3340,3340,3340,0
20230808,180400,31238884885,3340,3340,3340,3340,0
20230808,180300,31238884885,3340,3340,3340,3340,134844
20230808,180200,31238884885,3340,3340,3340,3340,0
20230808,180100,31238884885,3340,3340,3340,3340,0
20230808,180000,31238884885,3340,3340,3340,3340,0
20230808,175900,31238884885,3340,3340,3340,3340,0
20230808,175800,31238884885,3340,3340,3340,3340,0
20230808,175700,31238884885,3340,3340,3340,3340,0
20230808,175600,31238884885,3340,3340,3340,3340,0
20230808,175500,31238884885,3340,3340,3340,3340,0
20230808,175400,31238884885,3340,3340,3340,3340,0
20230808,175300,31238884885,3340,3340,3340,3340,0
20230808,175200,31238884885,3340,3340,3340,3340,0
20230808,175100,31238884885,3340,3340,3340,3340,0
20230808,175000,31238884885,3340,3340,3340,3340,0
20230808,174900,31238884885,3340,3340,3340,3340,0
20230808,174800,31238884885,3340,3340,3340,3340,0
20230808,174700,31238884885,3340,3340,3340,3340,0
20230808,174600,31238884885,3340,3340,3340,3340,0
20230808,174500,31238884885,3340,3340,3340,3340,0
20230808,174400,31238884885,3340,3340,3340,3340,0
20230808,174300,31238884885,3340,3340,3340,3340,0
20230808,174200,31238884885,3340,3340,3340,3340,0
20230808,174100,31238884885,3340,3340,3340,3340,0
20230808,174000,31238884885,3340,3340,3340,3340,0
20230808,173900,31238884885,3340,3340,3340,3340,0
20230808,173800,31238884885,3340,3340,3340,3340,0
20230808,173700,31238884885,3340,3340,3340,3340,0
20230808,173600,31238884885,3340,3340,3340,3340,0
20230808,173500,31238884885,3340,3340,3340,3340,0
20230808,173400,31238884885,3340,3340,3340,3340,0
20230808,173300,31238884885,3340,3340,3340,3340,134844
20230808,173200,31238884885,3340,3340,3340,3340,0
20230808,173100,31238884885,3340,3340,3340,3340,0
20230808,173000,31238884885,3340,3340,3340,3340,0
20230808,172900,31238884885,3340,3340,3340,3340,0
20230808,172800,31238884885,3340,3340,3340,3340,0
20230808,172700,31238884885,3340,3340,3340,3340,0
20230808,172600,31238884885,3340,3340,3340,3340,0
20230808,172500,31238884885,3340,3340,3340,3340,0
20230808,172400,31238884885,3340,3340,3340,3340,0
20230808,172300,31238884885,3340,3340,3340,3340,0
20230808,172200,31238884885,3340,3340,3340,3340,0
20230808,172100,31238884885,3340,3340,3340,3340,0
20230808,172000,31238884885,3340,3340,3340,3340,0
20230808,171900,31238884885,3340,3340,3340,3340,0
20230808,171800,31238884885,3340,3340,3340,3340,0
20230808,171700,31238884885,3340,3340,3340,3340,0
20230808,171600,31238884885,3340,3340,3340,3340,0
20230808,171500,31238884885,3340,3340,3340,3340,0
20230808,171400,31238884885,3340,3340,3340,3340,0
20230808,171300,31238884885,3340,3340,3340,3340,0
20230808,171200,31238884885,3340,3340,3340,3340,0
20230808,171100,31238884885,3340,3340,3340,3340,0
20230808,171000,31238884885,3340,3340,3340,3340,0
20230808,170900,31238884885,3340,3340,3340,3340,0
20230808,170800,31238884885,3340,3340,3340,3340,0
20230808,170700,31238884885,3340,3340,3340,3340,0
20230808,170600,31238884885,3340,3340,3340,3340,0
20230808,170500,31238884885,3340,3340,3340,3340,0
20230808,170400,31238884885,3340,3340,3340,3340,0
20230808,170300,31238884885,3340,3340,3340,3340,134844
20230808,170200,31238884885,3340,3340,3340,3340,0
20230808,170100,31238884885,3340,3340,3340,3340,0
20230808,170000,31238884885,3340,3340,3340,3340,0
20230808,165900,31238884885,3340,3340,3340,3340,0
20230808,165800,31238884885,3340,3340,3340,3340,0
20230808,165700,31238884885,3340,3340,3340,3340,0
20230808,165600,31238884885,3340,3340,3340,3340,0
20230808,165500,31238884885,3340,3340,3340,3340,0
20230808,165400,31238884885,3340,3340,3340,3340,0
20230808,165300,31238884885,3340,3340,3340,3340,0
20230808,165200,31238884885,3340,3340,3340,3340,0
20230808,165100,31238884885,3340,3340,3340,3340,0
20230808,165000,31238884885,3340,3340,3340,3340,0
20230808,164900,31238884885,3340,3340,3340,3340,0
20230808,164800,31238884885,3340,3340,3340,3340,0
20230808,164700,31238884885,3340,3340,3340,3340,0
20230808,164600,31238884885,3340,3340,3340,3340,0
20230808,164500,31238884885,3340,3340,3340,3340,0
20230808,164400,31238884885,3340,3340,3340,3340,0
20230808,164300,31238884885,3340,3340,3340,3340,0
20230808,164200,31238884885,3340,3340,3340,3340,0
20230808,164100,31238884885,3340,3340,3340,3340,0
20230808,164000,31238884885,3340,3340,3340,3340,0
20230808,163900,31238884885,3340,3340,3340,3340,0
20230808,163800,31238884885,3340,3340,3340,3340,0
20230808,163700,31238884885,3340,3340,3340,3340,0
20230808,163600,31238884885,3340,3340,3340,3340,0
20230808,163500,31238884885,3340,3340,3340,3340,0
20230808,163400,31238884885,3340,3340,3340,3340,0
20230808,163300,31238884885,3340,3340,3340,3340,134844
20230808,163200,31238884885,3340,3340,3340,3340,0
20230808,163100,31238884885,3340,3340,3340,3340,0
20230808,163000,31238884885,3340,3340,3340,3340,0
20230808,162900,31238884885,3340,3340,3340,3340,0
20230808,162800,31238884885,3340,3340,3340,3340,0
20230808,162700,31238884885,3340,3340,3340,3340,0
20230808,162600,31238884885,3340,3340,3340,3340,0
20230808,162500,31238884885,3340,3340,3340,3340,0
20230808,162400,31238884885,3340,3340,3340,3340,0
20230808,162300,31238884885,3340,3340,3340,3340,0
20230808,162200,31238884885,3340,3340,3340,3340,0
20230808,162100,31238884885,3340,3340,3340,3340,0
20230808,162000,31238884885,3340,3340,3340,3340,0
20230808,161900,31238884885,3340,3340,3340,3340,0
20230808,161800,31238884885,3340,3340,3340,3340,0
20230808,161700,31238884885,3340,3340,3340,3340,0
20230808,161600,31238884885,3340,3340,3340,3340,0
20230808,161500,31238884885,3340,3340,3340,3340,0
20230808,161400,31238884885,3340,3340,3340,3340,0
20230808,161300,31238884885,3340,3340,3340,3340,0
20230808,161200,31238884885,3340,3340,3340,3340,0
20230808,161100,31238884885,3340,3340,3340,3340,0
20230808,161000,31238884885,3340,3340,3340,3340,0
20230808,160900,31238884885,3340,3340,3340,3340,0
20230808,160800,31238884885,3340,3340,3340,3340,0
20230808,160700,31238884885,3340,3340,3340,3340,0
20230808,160600,31238884885,3340,3340,3340,3340,0
20230808,160500,31238884885,3340,3340,3340,3340,0
20230808,160400,31238884885,3340,3340,3340,3340,0
20230808,160300,31238884885,3340,3340,3340,3340,134844
20230808,160200,31238884885,3340,3340,3340,3340,0
20230808,160100,31238884885,3340,3340,3340,3340,0
20230808,160000,31238884885,3340,3340,3340,3340,0
20230808,155900,31238884885,3340,3340,3340,3340,0
20230808,155800,31238884885,3340,3340,3340,3340,0
20230808,155700,31238884885,3340,3340,3340,3340,0
20230808,155600,31238884885,3340,3340,3340,3340,0
20230808,155500,31238884885,3340,3340,3340,3340,0
20230808,155400,31238884885,3340,3340,3340,3340,0
20230808,155300,31238884885,3340,3340,3340,3340,0
20230808,155200,31238884885,3340,3340,3340,3340,0
20230808,155100,31238884885,3340,3340,3340,3340,0
20230808,155000,31238884885,3340,3340,3340,3340,0
20230808,154900,31238884885,3340,3340,3340,3340,0
20230808,154800,31238884885,3340,3340,3340,3340,0
20230808,154700,31238884885,3340,3340,3340,3340,0
20230808,154600,31238884885,3340,3340,3340,3340,0
20230808,154500,31238884885,3340,3340,3340,3340,0
20230808,154400,31238884885,3340,3340,3340,3340,0
20230808,154300,31238884885,3340,3340,3340,3340,0
20230808,154200,31238884885,3340,3340,3340,3340,0
20230808,154100,31238884885,3340,3340,3340,3340,0
20230808,154000,31238884885,3340,3340,3340,3340,0
20230808,153900,31238884885,3340,3340,3340,3340,0
20230808,153800,31238884885,3340,3340,3340,3340,0
20230808,153700,31238884885,3340,3340,3340,3340,0
20230808,153600,31238884885,3340,3340,3340,3340,0
20230808,153500,31238884885,3340,3340,3340,3340,0
20230808,153400,31238884885,3340,3340,3340,3340,0
20230808,153300,31238884885,3340,3340,3340,3340,134844
20230808,153200,31238884885,3340,3340,3340,3340,0
20230808,153100,31238884885,3340,3340,3340,3340,0
20230808,153000,31238884885,3340,3340,3340,3340,134844
20230808,152900,30788505925,3335,3335,3335,3335,0
20230808,152800,30788505925,3335,3335,3335,3335,0
20230808,152700,30788505925,3335,3335,3335,3335,0
20230808,152600,30788505925,3335,3335,3335,3335,0
20230808,152500,30788505925,3335,3335,3335,3335,0
20230808,152400,30788505925,3335,3335,3335,3335,0
20230808,152300,30788505925,3335,3335,3335,3335,0
20230808,152200,30788505925,3335,3335,3335,3335,0
20230808,152100,30788505925,3335,3335,3335,3335,0
20230808,152000,30788505925,3335,3335,3335,3335,0
20230808,151900,30788505925,3335,3330,3335,3325,25417
20230808,151800,30703775580,3335,3330,3340,3325,33700
20230808,151700,30591405875,3330,3325,3330,3320,33007
20230808,151600,30481652180,3315,3300,3330,3300,83255
20230808,151500,30205987470,3295,3300,3300,3295,13772
20230808,151400,30160571665,3300,3305,3305,3295,64834
20230808,151300,29946485035,3300,3300,3305,3300,15026
20230808,151200,29896864890,3305,3300,3305,3300,21480
20230808,151100,29825977570,3300,3310,3310,3300,15904
20230808,151000,29773436785,3305,3305,3310,3305,25582
20230808,150900,29688883105,3305,3305,3305,3300,14808
20230808,150800,29639955340,3305,3305,3310,3300,25940
20230808,150700,29554218685,3305,3310,3310,3300,35337
20230808,150600,29437419025,3310,3305,3310,3300,29695
20230808,150500,29339198615,3305,3305,3310,3300,29812
20230808,150400,29240688730,3305,3305,3310,3295,56516
20230808,150300,29054077720,3310,3305,3310,3300,14776
20230808,150200,29005263055,3300,3305,3305,3300,9916
20230808,150100,28972535210,3300,3310,3310,3300,17141
20230808,150000,28915930495,3305,3300,3310,3300,17196
20230808,145900,28859123610,3300,3300,3305,3300,9975
20230808,145800,28826205430,3300,3305,3305,3300,8726
20230808,145700,28797393870,3305,3305,3310,3305,15191
20230808,145600,28747178000,3305,3300,3305,3300,18693
20230808,145500,28685428410,3305,3300,3305,3300,3813
20230808,145400,28672840460,3300,3305,3305,3300,10152
20230808,145300,28639329855,3310,3300,3310,3300,10412
20230808,145200,28604945740,3300,3300,3305,3295,15938
20230808,145100,28552340065,3300,3300,3310,3300,9335
20230808,145000,28521516400,3300,3295,3305,3295,56880
20230808,144900,28333823295,3295,3310,3310,3290,28928
20230808,144800,28238412660,3305,3315,3315,3305,14896
20230808,144700,28189104235,3310,3310,3315,3310,13653
20230808,144600,28143912545,3310,3310,3315,3305,9799
20230808,144500,28111478310,3310,3285,3315,3280,124781
20230808,144400,27700156830,3285,3295,3295,3285,31850
20230808,144300,27595462060,3290,3290,3295,3290,8124
20230808,144200,27568723750,3295,3290,3295,3290,3515
20230808,144100,27557153760,3295,3295,3295,3290,27188
20230808,144000,27467645540,3295,3290,3295,3285,16170
20230808,143900,27414401705,3285,3290,3295,3285,3880
20230808,143800,27401651430,3290,3290,3295,3285,10446
20230808,143700,27367295800,3290,3285,3295,3285,32077
20230808,143600,27261753625,3285,3285,3290,3285,26061
20230808,143500,27176141245,3285,3290,3295,3285,38756
20230808,143400,27048737680,3290,3290,3295,3285,6946
20230808,143300,27025899435,3290,3290,3295,3285,14242
20230808,143200,26979068060,3295,3290,3295,3285,7303
20230808,143100,26955052880,3290,3290,3295,3285,12870
20230808,143000,26912741355,3285,3285,3295,3285,32676
20230808,142900,26805303485,3285,3285,3290,3285,10725
20230808,142800,26770062255,3285,3290,3295,3285,4493
20230808,142700,26755284830,3290,3285,3295,3280,25716
20230808,142600,26670785760,3285,3290,3295,3285,19780
20230808,142500,26605777150,3285,3280,3290,3275,25958
20230808,142400,26520595340,3280,3285,3290,3280,19885
20230808,142300,26455312140,3285,3285,3290,3280,17979
20230808,142200,26396240530,3285,3295,3295,3285,6669
20230808,142100,26374315230,3290,3295,3300,3285,12400
20230808,142000,26333517040,3295,3305,3305,3290,7770
20230808,141900,26307896440,3300,3275,3305,3270,84377
20230808,141800,26030633445,3275,3275,3280,3265,58735
20230808,141700,25838445850,3270,3275,3280,3270,33058
20230808,141600,25730243485,3275,3280,3280,3275,11371
20230808,141500,25692982410,3280,3285,3285,3280,27233
20230808,141400,25603640670,3285,3285,3290,3280,27166
20230808,141300,25514422335,3285,3280,3285,3275,42035
20230808,141200,25376502255,3285,3285,3285,3280,22339
20230808,141100,25303204780,3285,3285,3290,3280,33857
20230808,141000,25192090085,3285,3295,3295,3280,63619
20230808,140900,24982963730,3295,3300,3305,3290,202014
20230808,140800,24316432725,3300,3300,3305,3300,32461
20230808,140700,24209268260,3300,3305,3310,3300,9132
20230808,140600,24179098935,3305,3315,3315,3305,30356
20230808,140500,24078758285,3315,3305,3315,3305,9258
20230808,140400,24048124980,3305,3310,3315,3305,15407
20230808,140300,23997194620,3315,3310,3320,3305,14956
20230808,140200,23947689345,3310,3315,3320,3310,13802
20230808,140100,23901990225,3310,3315,3315,3310,13073
20230808,140000,23858711600,3315,3315,3320,3315,13170
20230808,135900,23815049050,3315,3320,3320,3315,5437
20230808,135800,23797024235,3320,3325,3325,3315,3512
20230808,135700,23785365130,3315,3320,3325,3315,57166
20230808,135600,23595583050,3315,3315,3320,3310,4548
20230808,135500,23580509145,3310,3315,3315,3310,9245
20230808,135400,23549884770,3315,3315,3315,3310,3530
20230808,135300,23538185200,3315,3315,3315,3310,30612
20230808,135200,23436851360,3315,3310,3315,3310,11971
20230808,135100,23397206210,3315,3315,3315,3310,11025
20230808,135000,23360666655,3315,3315,3320,3315,19814
20230808,134900,23294932955,3320,3325,3325,3315,2219
20230808,134800,23287566390,3325,3320,3325,3320,4651
20230808,134700,23272123810,3320,3325,3325,3320,878
20230808,134600,23269206710,3320,3320,3325,3315,15260
20230808,134500,23218476110,3305,3305,3320,3305,153391
20230808,134400,22710653635,3305,3305,3310,3305,11825
20230808,134300,22671571515,3305,3310,3310,3305,10169
20230808,134200,22637961550,3310,3310,3310,3305,28066
20230808,134100,22545192095,3310,3305,3310,3305,11062
20230808,134000,22508628690,3310,3310,3315,3305,15255
20230808,133900,22458191995,3310,3310,3310,3305,6415
20230808,133800,22436960080,3310,3310,3315,3310,8992
20230808,133700,22407196210,3310,3310,3315,3310,2680
20230808,133600,22398325340,3310,3315,3315,3310,6082
20230808,133500,22378185815,3315,3315,3315,3310,4217
20230808,133400,22364223240,3315,3310,3315,3310,2739
20230808,133300,22355150380,3310,3315,3315,3310,14219
20230808,133200,22308080080,3315,3315,3320,3310,8803
20230808,133100,22278899035,3315,3310,3315,3310,13483
20230808,133000,22234233150,3315,3320,3320,3310,12626
20230808,132900,22192433255,3320,3320,3320,3315,5717
20230808,132800,22173481130,3315,3320,3320,3315,10285
20230808,132700,22139356225,3320,3325,3325,3320,8751
20230808,132600,22110287375,3320,3315,3320,3315,11395
20230808,132500,22072461275,3320,3315,3320,3315,3690
20230808,132400,22060227540,3320,3310,3320,3310,12105
20230808,132300,22020104355,3315,3315,3315,3310,4683
20230808,132200,22004598235,3310,3315,3315,3310,16716
20230808,132100,21949263460,3315,3315,3320,3310,5673
20230808,132000,21930458280,3320,3315,3320,3310,3175
20230808,131900,21919935555,3315,3315,3315,3310,14354
20230808,131800,21872370765,3315,3315,3315,3310,2050
20230808,131700,21865577160,3315,3310,3315,3310,6945
20230808,131600,21842565935,3315,3320,3320,3310,2922
20230808,131500,21832877725,3320,3320,3320,3315,17612
20230808,131400,21774447385,3320,3320,3320,3315,2073
20230808,131300,21767567805,3320,3315,3320,3315,13110
20230808,131200,21724064025,3315,3320,3325,3315,6150
20230808,131100,21703656835,3325,3320,3325,3320,7873
20230808,131000,21677518415,3315,3325,3330,3315,27700
20230808,130900,21585515455,3320,3305,3320,3300,48794
20230808,130800,21423946900,3305,3305,3305,3300,22157
20230808,130700,21350729365,3305,3305,3305,3300,8117
20230808,130600,21323903930,3305,3305,3305,3300,14659
20230808,130500,21275455945,3305,3305,3305,3300,10457
20230808,130400,21240912050,3305,3305,3305,3300,11599
20230808,130300,21202595700,3305,3310,3310,3300,46699
20230808,130200,21048252200,3310,3310,3310,3305,48926
20230808,130100,20886458465,3310,3310,3310,3305,6912
20230808,130000,20863582715,3310,3310,3310,3305,15769
20230808,125900,20811423135,3310,3305,3310,3305,11536
20230808,125800,20773292095,3305,3305,3310,3305,8253
20230808,125700,20746014270,3310,3315,3315,3305,26329
20230808,125600,20658844285,3310,3315,3320,3310,8463
20230808,125500,20630815720,3320,3310,3320,3305,73958
20230808,125400,20385963810,3310,3310,3310,3305,1631
20230808,125300,20380570655,3310,3305,3310,3300,16210
20230808,125200,20327022960,3305,3310,3310,3305,37223
20230808,125100,20203989360,3305,3310,3310,3305,36070
20230808,125000,20084739135,3315,3315,3315,3310,15335
20230808,124900,20033970455,3315,3315,3315,3310,23068
20230808,124800,19957591860,3315,3315,3315,3310,44082
20230808,124700,19811642740,3315,3315,3320,3315,4366
20230808,124600,19797168415,3315,3325,3325,3315,13547
20230808,124500,19752230195,3320,3315,3325,3310,82859
20230808,124400,19477543535,3310,3315,3320,3310,47185
20230808,124300,19321195950,3315,3315,3320,3315,2926
20230808,124200,19311487130,3315,3315,3320,3315,3325
20230808,124100,19300456615,3315,3325,3325,3315,28609
20230808,124000,19205583290,3325,3325,3325,3320,4354
20230808,123900,19191115670,3320,3320,3325,3320,7882
20230808,123800,19164931650,3320,3325,3325,3315,19135
20230808,123700,19101405950,3325,3330,3330,3320,2354
20230808,123600,19093582555,3325,3325,3330,3320,6438
20230808,123500,19072149815,3325,3325,3325,3320,17912
20230808,123400,19012596140,3320,3325,3325,3320,2006
20230808,123300,19005935795,3320,3320,3325,3315,7716
20230808,123200,18980329500,3320,3320,3325,3320,1372
20230808,123100,18975772455,3320,3320,3325,3315,9632
20230808,123000,18943794810,3320,3320,3320,3315,14356
20230808,122900,18896133390,3320,3320,3325,3320,5180
20230808,122800,18878930275,3325,3320,3325,3315,11589
20230808,122700,18840454835,3320,3315,3320,3315,31484
20230808,122600,18736065785,3320,3320,3325,3315,32998
20230808,122500,18626510800,3325,3325,3330,3320,25496
20230808,122400,18541825190,3330,3330,3330,3325,1654
20230808,122300,18536323240,3330,3330,3330,3325,948
20230808,122200,18533168530,3330,3340,3340,3325,10927
20230808,122100,18496784220,3340,3340,3345,3340,12826
20230808,122000,18453940225,3340,3325,3345,3325,46713
20230808,121900,18298043850,3325,3325,3330,3325,11511
20230808,121800,18259766980,3325,3325,3330,3325,6952
20230808,121700,18236649405,3330,3330,3330,3325,7724
20230808,121600,18210930320,3330,3330,3335,3330,13111
20230808,121500,18167267495,3335,3330,3335,3330,804
20230808,121400,18164590130,3330,3330,3335,3330,6534
20230808,121300,18142828535,3325,3330,3335,3325,11854
20230808,121200,18103389740,3330,3330,3335,3330,1676
20230808,121100,18097805885,3330,3335,3335,3325,6038
20230808,121000,18077705530,3330,3330,3335,3330,7874
20230808,120900,18051468760,3330,3330,3335,3330,8171
20230808,120800,18024253070,3330,3335,3335,3330,3395
20230808,120700,18012943280,3335,3330,3335,3325,15259
20230808,120600,17962135180,3325,3330,3330,3325,7158
20230808,120500,17938325510,3330,3325,3330,3325,4197
20230808,120400,17924363625,3330,3330,3330,3325,2402
20230808,120300,17916375960,3330,3335,3335,3325,21273
20230808,120200,17845558530,3335,3340,3340,3330,5897
20230808,120100,17825902015,3340,3335,3340,3335,10140
20230808,120000,17792083025,3335,3335,3340,3335,5005
20230808,115900,17775375900,3335,3335,3340,3330,5424
20230808,115800,17757286800,3335,3335,3340,3335,6869
20230808,115700,17734373110,3340,3335,3340,3335,12049
20230808,115600,17694189085,3335,3335,3340,3335,11436
20230808,115500,17656045845,3335,3335,3340,3335,2670
20230808,115400,17647128205,3335,3335,3335,3330,7985
20230808,115300,17620515530,3335,3340,3340,3335,3103
20230808,115200,17610166520,3335,3335,3340,3335,2294
20230808,115100,17602507690,3340,3340,3345,3335,10579
20230808,115000,17567181800,3340,3330,3340,3330,33641
20230808,114900,17454928780,3330,3330,3335,3330,8512
20230808,114800,17426579490,3335,3340,3340,3330,10119
20230808,114700,17392842990,3340,3340,3340,3335,3857
20230808,114600,17379968065,3340,3335,3340,3335,3551
20230808,114500,17368121060,3335,3340,3340,3335,4159
20230808,114400,17354247665,3335,3340,3340,3335,9716
20230808,114300,17321822925,3340,3335,3340,3335,4396
20230808,114200,17307156240,3335,3340,3340,3335,8759
20230808,114100,17277936250,3340,3335,3340,3335,6345
20230808,114000,17256766250,3335,3335,3335,3330,10164
20230808,113900,17222877485,3335,3335,3335,3330,5397
20230808,113800,17204892590,3335,3340,3340,3330,8364
20230808,113700,17177004420,3340,3340,3340,3335,7297
20230808,113600,17152636620,3335,3335,3340,3335,3440
20230808,113500,17141161170,3335,3335,3340,3335,4339
20230808,113400,17126682245,3335,3335,3335,3330,22389
20230808,113300,17052022840,3335,3340,3340,3330,12289
20230808,113200,17011040075,3340,3335,3340,3335,1435
20230808,113100,17006254245,3335,3335,3340,3335,3925
20230808,113000,16993161380,3335,3335,3340,3335,7169
20230808,112900,16969247090,3335,3345,3345,3335,11080
20230808,112800,16932227155,3345,3350,3350,3345,7505
20230808,112700,16907110180,3350,3340,3350,3340,7397
20230808,112600,16882382940,3340,3340,3345,3335,9644
20230808,112500,16850176380,3340,3335,3340,3330,22712
20230808,112400,16774457115,3335,3325,3345,3325,24511
20230808,112300,16692659345,3330,3335,3335,3325,13873
20230808,112200,16646445375,3335,3335,3340,3330,35092
20230808,112100,16529326115,3335,3320,3340,3320,41334
20230808,112000,16391665585,3320,3325,3330,3320,19844
20230808,111900,16325689440,3325,3325,3330,3320,3869
20230808,111800,16312827185,3320,3320,3325,3315,39529
20230808,111700,16181581665,3320,3320,3325,3320,58681
20230808,111600,15986748430,3320,3325,3325,3320,11457
20230808,111500,15948678015,3325,3325,3330,3320,18995
20230808,111400,15885518230,3325,3325,3330,3320,29405
20230808,111300,15787774830,3325,3335,3335,3325,50720
20230808,111200,15618978585,3335,3340,3340,3335,9165
20230808,111100,15588409850,3340,3335,3340,3335,2399
20230808,111000,15580407695,3335,3335,3335,3330,9973
20230808,110900,15547162445,3330,3335,3340,3330,8884
20230808,110800,15517554720,3330,3335,3340,3330,22818
20230808,110700,15441423045,3335,3335,3340,3330,49300
20230808,110600,15277103540,3340,3340,3345,3335,34140
20230808,110500,15163128855,3340,3350,3350,3340,36446
20230808,110400,15041261310,3350,3350,3355,3345,32060
20230808,110300,14933867370,3350,3360,3360,3350,41179
20230808,110200,14795780590,3360,3355,3360,3355,2951
20230808,110100,14785876740,3355,3360,3365,3355,21696
20230808,110000,14712983470,3365,3365,3365,3360,10562
20230808,105900,14677468525,3365,3360,3365,3360,5499
20230808,105800,14658985280,3360,3360,3365,3360,9489
20230808,105700,14627073830,3365,3365,3370,3360,22816
20230808,105600,14550298655,3370,3365,3370,3365,8185
20230808,105500,14522754000,3370,3365,3370,3365,9066
20230808,105400,14492244790,3370,3375,3375,3365,16097
20230808,105300,14437991245,3375,3370,3375,3370,6319
20230808,105200,14416693610,3370,3370,3380,3370,11994
20230808,105100,14376249015,3370,3380,3380,3370,20771
20230808,105000,14306174790,3375,3380,3380,3375,4182
20230808,104900,14292057165,3380,3380,3380,3375,6710
20230808,104800,14269397390,3375,3375,3380,3375,10373
20230808,104700,14234355885,3380,3375,3380,3370,12979
20230808,104600,14190573255,3370,3375,3375,3370,3347
20230808,104500,14179288600,3370,3375,3375,3370,3863
20230808,104400,14166262860,3375,3370,3375,3365,6773
20230808,104300,14143432835,3370,3385,3385,3365,65207
20230808,104200,13923472690,3380,3380,3385,3375,10613
20230808,104100,13887601590,3375,3380,3385,3370,18416
20230808,104000,13825386845,3385,3375,3385,3370,21970
20230808,103900,13751159665,3375,3370,3375,3365,9628
20230808,103800,13718712505,3370,3370,3370,3365,6519
20230808,103700,13696763895,3370,3365,3370,3360,4672
20230808,103600,13681044060,3365,3370,3370,3365,10885
20230808,103500,13644415820,3365,3365,3370,3360,7683
20230808,103400,13618557540,3370,3365,3370,3365,14791
20230808,103300,13568733300,3370,3365,3370,3365,11562
20230808,103200,13529821660,3365,3365,3365,3360,18897
20230808,103100,13466267385,3365,3360,3365,3360,6003
20230808,103000,13446089535,3360,3360,3365,3360,19487
20230808,102900,13380588215,3360,3360,3365,3360,8189
20230808,102800,13353070250,3360,3365,3365,3355,33350
20230808,102700,13241024260,3360,3370,3375,3360,43356
20230808,102600,13095087785,3370,3370,3375,3370,26726
20230808,102500,13004968495,3370,3370,3375,3370,11876
20230808,102400,12964942555,3370,3380,3380,3370,26215
20230808,102300,12876535360,3380,3405,3405,3375,87869
20230808,102200,12578795200,3400,3405,3405,3400,9145
20230808,102100,12547692375,3400,3400,3405,3395,14929
20230808,102000,12496933250,3400,3390,3405,3390,33084
20230808,101900,12384555550,3395,3400,3400,3390,21682
20230808,101800,12310933300,3400,3405,3410,3395,61270
20230808,101700,12102557880,3405,3410,3410,3400,46990
20230808,101600,11942491780,3405,3425,3430,3400,86634
20230808,101500,11646494055,3425,3395,3425,3395,219079
20230808,101400,10898785260,3395,3385,3400,3385,31692
20230808,101300,10791186455,3385,3390,3395,3385,20459
20230808,101200,10721818670,3395,3390,3395,3390,52294
20230808,101100,10544496400,3385,3385,3390,3385,15976
20230808,101000,10490359675,3385,3385,3390,3380,16561
20230808,100900,10434335615,3390,3380,3390,3380,9419
20230808,100800,10402458140,3385,3385,3390,3380,12177
20230808,100700,10361261375,3385,3385,3390,3380,21221
20230808,100600,10289439395,3390,3390,3390,3385,11671
20230808,100500,10249914965,3385,3380,3390,3375,19587
20230808,100400,10183626370,3380,3365,3390,3365,48459
20230808,100300,10019889300,3365,3365,3370,3365,14705
20230808,100200,9970383675,3365,3365,3365,3360,3022
20230808,100100,9960216730,3365,3355,3370,3350,28662
20230808,100000,9864035765,3360,3360,3360,3355,36337
20230808,095900,9742121525,3360,3365,3365,3355,16491
20230808,095800,9686687330,3360,3365,3370,3360,11235
20230808,095700,9648910990,3360,3365,3365,3360,23056
20230808,095600,9571392770,3365,3365,3370,3365,9336
20230808,095500,9539977065,3365,3370,3370,3365,14734
20230808,095400,9490394275,3365,3365,3370,3365,12920
20230808,095300,9446915440,3365,3360,3370,3360,15394
20230808,095200,9395149175,3360,3365,3365,3360,21025
20230808,095100,9324486800,3365,3360,3365,3360,18195
20230808,095000,9263339840,3360,3370,3375,3360,26032
20230808,094900,9175727510,3375,3370,3380,3365,25080
20230808,094800,9091209655,3375,3370,3380,3370,7922
20230808,094700,9064479465,3375,3380,3385,3375,6821
20230808,094600,9041446285,3375,3365,3380,3365,51780
20230808,094500,8866763285,3370,3370,3375,3370,14329
20230808,094400,8818457120,3375,3370,3375,3360,53759
20230808,094300,8637338095,3370,3375,3375,3370,18733
20230808,094200,8574171805,3375,3375,3380,3370,24604
20230808,094100,8491189290,3375,3385,3385,3375,27480
20230808,094000,8398278365,3385,3385,3385,3380,8437
20230808,093900,8369732725,3385,3380,3385,3375,20606
20230808,093800,8300064930,3380,3380,3385,3375,18493
20230808,093700,8237562195,3385,3375,3385,3370,11799
20230808,093600,8197731845,3375,3400,3405,3370,86411
20230808,093500,7905099205,3405,3385,3410,3385,120954
20230808,093400,7494238170,3385,3370,3385,3370,68725
20230808,093300,7262059480,3370,3365,3370,3365,19381
20230808,093200,7196811445,3365,3355,3365,3350,28039
20230808,093100,7102672735,3355,3365,3365,3335,58858
20230808,093000,6905453795,3365,3370,3375,3360,19507
20230808,092900,6839778980,3370,3370,3375,3365,36650
20230808,092800,6716280390,3370,3370,3370,3365,8970
20230808,092700,6686081435,3370,3380,3380,3365,54991
20230808,092600,6500751015,3380,3375,3380,3370,23101
20230808,092500,6422780940,3375,3365,3375,3365,25203
20230808,092400,6337811115,3370,3365,3370,3360,43065
20230808,092300,6192849655,3365,3370,3380,3365,47308
20230808,092200,6033416195,3365,3330,3370,3325,144513
20230808,092100,5550400830,3325,3335,3340,3325,46347
20230808,092000,5396014165,3330,3345,3345,3330,24481
20230808,091900,5314348015,3350,3340,3350,3330,56447
20230808,091800,5125865935,3335,3340,3340,3330,38243
20230808,091700,4998285290,3340,3355,3355,3330,38335
20230808,091600,4870184610,3355,3355,3360,3350,21270
20230808,091500,4798851200,3355,3355,3360,3350,21056
20230808,091400,4728208695,3355,3360,3365,3355,46106
20230808,091300,4573371665,3360,3365,3370,3355,46164
20230808,091200,4418188545,3365,3340,3375,3340,54827
20230808,091100,4233746795,3355,3325,3355,3310,187737
20230808,091000,3609343020,3325,3320,3350,3320,109650
20230808,090900,3243915430,3330,3340,3350,3315,90772
20230808,090800,2941596570,3340,3365,3365,3340,112354
20230808,090700,2564815815,3365,3375,3380,3360,40949
20230808,090600,2426856330,3380,3380,3380,3375,27212
20230808,090500,2334945525,3375,3405,3410,3375,61424
20230808,090400,2126326690,3405,3375,3410,3375,84404
20230808,090300,1840398310,3380,3385,3385,3350,155861
20230808,090200,1315674625,3385,3420,3425,3380,107173
20230808,090100,950979320,3425,3415,3425,3415,128861
20230808,090000,510292605,3420,3395,3420,3395,149730