stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184900,43348857525,3045,3045,3045,3045,221414
20230803,184800,43348857525,3045,3045,3045,3045,0
20230803,184700,43348857525,3045,3045,3045,3045,0
20230803,184600,43348857525,3045,3045,3045,3045,0
20230803,184500,43348857525,3045,3045,3045,3045,0
20230803,184400,43348857525,3045,3045,3045,3045,0
20230803,184300,43348857525,3045,3045,3045,3045,0
20230803,184200,43348857525,3045,3045,3045,3045,0
20230803,184100,43348857525,3045,3045,3045,3045,0
20230803,184000,43348857525,3045,3045,3045,3045,0
20230803,183900,43348857525,3045,3045,3045,3045,0
20230803,183800,43348857525,3045,3045,3045,3045,0
20230803,183700,43348857525,3045,3045,3045,3045,0
20230803,183600,43348857525,3045,3045,3045,3045,0
20230803,183500,43348857525,3045,3045,3045,3045,0
20230803,183400,43348857525,3045,3045,3045,3045,0
20230803,183300,43348857525,3045,3045,3045,3045,0
20230803,183200,43348857525,3045,3045,3045,3045,0
20230803,183100,43348857525,3045,3045,3045,3045,0
20230803,183000,43348857525,3045,3045,3045,3045,0
20230803,182900,43348857525,3045,3045,3045,3045,0
20230803,182800,43348857525,3045,3045,3045,3045,0
20230803,182700,43348857525,3045,3045,3045,3045,0
20230803,182600,43348857525,3045,3045,3045,3045,0
20230803,182500,43348857525,3045,3045,3045,3045,0
20230803,182400,43348857525,3045,3045,3045,3045,0
20230803,182300,43348857525,3045,3045,3045,3045,0
20230803,182200,43348857525,3045,3045,3045,3045,0
20230803,182100,43348857525,3045,3045,3045,3045,0
20230803,182000,43348857525,3045,3045,3045,3045,0
20230803,181900,43348857525,3045,3045,3045,3045,221414
20230803,181800,43348857525,3045,3045,3045,3045,0
20230803,181700,43348857525,3045,3045,3045,3045,0
20230803,181600,43348857525,3045,3045,3045,3045,0
20230803,181500,43348857525,3045,3045,3045,3045,0
20230803,181400,43348857525,3045,3045,3045,3045,0
20230803,181300,43348857525,3045,3045,3045,3045,0
20230803,181200,43348857525,3045,3045,3045,3045,0
20230803,181100,43348857525,3045,3045,3045,3045,0
20230803,181000,43348857525,3045,3045,3045,3045,0
20230803,180900,43348857525,3045,3045,3045,3045,0
20230803,180800,43348857525,3045,3045,3045,3045,0
20230803,180700,43348857525,3045,3045,3045,3045,0
20230803,180600,43348857525,3045,3045,3045,3045,0
20230803,180500,43348857525,3045,3045,3045,3045,0
20230803,180400,43348857525,3045,3045,3045,3045,0
20230803,180300,43348857525,3045,3045,3045,3045,0
20230803,180200,43348857525,3045,3045,3045,3045,0
20230803,180100,43348857525,3045,3045,3045,3045,0
20230803,180000,43348857525,3045,3045,3045,3045,0
20230803,175900,43348857525,3045,3045,3045,3045,0
20230803,175800,43348857525,3045,3045,3045,3045,0
20230803,175700,43348857525,3045,3045,3045,3045,0
20230803,175600,43348857525,3045,3045,3045,3045,0
20230803,175500,43348857525,3045,3045,3045,3045,0
20230803,175400,43348857525,3045,3045,3045,3045,0
20230803,175300,43348857525,3045,3045,3045,3045,0
20230803,175200,43348857525,3045,3045,3045,3045,0
20230803,175100,43348857525,3045,3045,3045,3045,0
20230803,175000,43348857525,3045,3045,3045,3045,0
20230803,174900,43348857525,3045,3045,3045,3045,221414
20230803,174800,43348857525,3045,3045,3045,3045,0
20230803,174700,43348857525,3045,3045,3045,3045,0
20230803,174600,43348857525,3045,3045,3045,3045,0
20230803,174500,43348857525,3045,3045,3045,3045,0
20230803,174400,43348857525,3045,3045,3045,3045,0
20230803,174300,43348857525,3045,3045,3045,3045,0
20230803,174200,43348857525,3045,3045,3045,3045,0
20230803,174100,43348857525,3045,3045,3045,3045,0
20230803,174000,43348857525,3045,3045,3045,3045,0
20230803,173900,43348857525,3045,3045,3045,3045,0
20230803,173800,43348857525,3045,3045,3045,3045,0
20230803,173700,43348857525,3045,3045,3045,3045,0
20230803,173600,43348857525,3045,3045,3045,3045,0
20230803,173500,43348857525,3045,3045,3045,3045,0
20230803,173400,43348857525,3045,3045,3045,3045,0
20230803,173300,43348857525,3045,3045,3045,3045,0
20230803,173200,43348857525,3045,3045,3045,3045,0
20230803,173100,43348857525,3045,3045,3045,3045,0
20230803,173000,43348857525,3045,3045,3045,3045,0
20230803,172900,43348857525,3045,3045,3045,3045,0
20230803,172800,43348857525,3045,3045,3045,3045,0
20230803,172700,43348857525,3045,3045,3045,3045,0
20230803,172600,43348857525,3045,3045,3045,3045,0
20230803,172500,43348857525,3045,3045,3045,3045,0
20230803,172400,43348857525,3045,3045,3045,3045,0
20230803,172300,43348857525,3045,3045,3045,3045,0
20230803,172200,43348857525,3045,3045,3045,3045,0
20230803,172100,43348857525,3045,3045,3045,3045,0
20230803,172000,43348857525,3045,3045,3045,3045,0
20230803,171900,43348857525,3045,3045,3045,3045,221414
20230803,171800,43348857525,3045,3045,3045,3045,0
20230803,171700,43348857525,3045,3045,3045,3045,0
20230803,171600,43348857525,3045,3045,3045,3045,0
20230803,171500,43348857525,3045,3045,3045,3045,0
20230803,171400,43348857525,3045,3045,3045,3045,0
20230803,171300,43348857525,3045,3045,3045,3045,0
20230803,171200,43348857525,3045,3045,3045,3045,0
20230803,171100,43348857525,3045,3045,3045,3045,0
20230803,171000,43348857525,3045,3045,3045,3045,0
20230803,170900,43348857525,3045,3045,3045,3045,0
20230803,170800,43348857525,3045,3045,3045,3045,0
20230803,170700,43348857525,3045,3045,3045,3045,0
20230803,170600,43348857525,3045,3045,3045,3045,0
20230803,170500,43348857525,3045,3045,3045,3045,0
20230803,170400,43348857525,3045,3045,3045,3045,0
20230803,170300,43348857525,3045,3045,3045,3045,0
20230803,170200,43348857525,3045,3045,3045,3045,0
20230803,170100,43348857525,3045,3045,3045,3045,0
20230803,170000,43348857525,3045,3045,3045,3045,0
20230803,165900,43348857525,3045,3045,3045,3045,0
20230803,165800,43348857525,3045,3045,3045,3045,0
20230803,165700,43348857525,3045,3045,3045,3045,0
20230803,165600,43348857525,3045,3045,3045,3045,0
20230803,165500,43348857525,3045,3045,3045,3045,0
20230803,165400,43348857525,3045,3045,3045,3045,0
20230803,165300,43348857525,3045,3045,3045,3045,0
20230803,165200,43348857525,3045,3045,3045,3045,0
20230803,165100,43348857525,3045,3045,3045,3045,0
20230803,165000,43348857525,3045,3045,3045,3045,0
20230803,164900,43348857525,3045,3045,3045,3045,221414
20230803,164800,43348857525,3045,3045,3045,3045,0
20230803,164700,43348857525,3045,3045,3045,3045,0
20230803,164600,43348857525,3045,3045,3045,3045,0
20230803,164500,43348857525,3045,3045,3045,3045,0
20230803,164400,43348857525,3045,3045,3045,3045,0
20230803,164300,43348857525,3045,3045,3045,3045,0
20230803,164200,43348857525,3045,3045,3045,3045,0
20230803,164100,43348857525,3045,3045,3045,3045,0
20230803,164000,43348857525,3045,3045,3045,3045,0
20230803,163900,43348857525,3045,3045,3045,3045,0
20230803,163800,43348857525,3045,3045,3045,3045,0
20230803,163700,43348857525,3045,3045,3045,3045,0
20230803,163600,43348857525,3045,3045,3045,3045,0
20230803,163500,43348857525,3045,3045,3045,3045,0
20230803,163400,43348857525,3045,3045,3045,3045,0
20230803,163300,43348857525,3045,3045,3045,3045,0
20230803,163200,43348857525,3045,3045,3045,3045,0
20230803,163100,43348857525,3045,3045,3045,3045,0
20230803,163000,43348857525,3045,3045,3045,3045,0
20230803,162900,43348857525,3045,3045,3045,3045,0
20230803,162800,43348857525,3045,3045,3045,3045,0
20230803,162700,43348857525,3045,3045,3045,3045,0
20230803,162600,43348857525,3045,3045,3045,3045,0
20230803,162500,43348857525,3045,3045,3045,3045,0
20230803,162400,43348857525,3045,3045,3045,3045,0
20230803,162300,43348857525,3045,3045,3045,3045,0
20230803,162200,43348857525,3045,3045,3045,3045,0
20230803,162100,43348857525,3045,3045,3045,3045,0
20230803,162000,43348857525,3045,3045,3045,3045,0
20230803,161900,43348857525,3045,3045,3045,3045,221414
20230803,161800,43348857525,3045,3045,3045,3045,0
20230803,161700,43348857525,3045,3045,3045,3045,0
20230803,161600,43348857525,3045,3045,3045,3045,0
20230803,161500,43348857525,3045,3045,3045,3045,0
20230803,161400,43348857525,3045,3045,3045,3045,0
20230803,161300,43348857525,3045,3045,3045,3045,0
20230803,161200,43348857525,3045,3045,3045,3045,0
20230803,161100,43348857525,3045,3045,3045,3045,0
20230803,161000,43348857525,3045,3045,3045,3045,0
20230803,160900,43348857525,3045,3045,3045,3045,0
20230803,160800,43348857525,3045,3045,3045,3045,0
20230803,160700,43348857525,3045,3045,3045,3045,0
20230803,160600,43348857525,3045,3045,3045,3045,0
20230803,160500,43348857525,3045,3045,3045,3045,0
20230803,160400,43348857525,3045,3045,3045,3045,0
20230803,160300,43348857525,3045,3045,3045,3045,0
20230803,160200,43348857525,3045,3045,3045,3045,0
20230803,160100,43348857525,3045,3045,3045,3045,0
20230803,160000,43348857525,3045,3045,3045,3045,0
20230803,155900,43348857525,3045,3045,3045,3045,0
20230803,155800,43348857525,3045,3045,3045,3045,0
20230803,155700,43348857525,3045,3045,3045,3045,0
20230803,155600,43348857525,3045,3045,3045,3045,0
20230803,155500,43348857525,3045,3045,3045,3045,0
20230803,155400,43348857525,3045,3045,3045,3045,0
20230803,155300,43348857525,3045,3045,3045,3045,0
20230803,155200,43348857525,3045,3045,3045,3045,0
20230803,155100,43348857525,3045,3045,3045,3045,0
20230803,155000,43348857525,3045,3045,3045,3045,0
20230803,154900,43348857525,3045,3045,3045,3045,221414
20230803,154800,43348857525,3045,3045,3045,3045,0
20230803,154700,43348857525,3045,3045,3045,3045,0
20230803,154600,43348857525,3045,3045,3045,3045,0
20230803,154500,43348857525,3045,3045,3045,3045,0
20230803,154400,43348857525,3045,3045,3045,3045,0
20230803,154300,43348857525,3045,3045,3045,3045,0
20230803,154200,43348857525,3045,3045,3045,3045,0
20230803,154100,43348857525,3045,3045,3045,3045,0
20230803,154000,43348857525,3045,3045,3045,3045,0
20230803,153900,43348857525,3045,3045,3045,3045,0
20230803,153800,43348857525,3045,3045,3045,3045,0
20230803,153700,43348857525,3045,3045,3045,3045,0
20230803,153600,43348857525,3045,3045,3045,3045,0
20230803,153500,43348857525,3045,3045,3045,3045,0
20230803,153400,43348857525,3045,3045,3045,3045,0
20230803,153300,43348857525,3045,3045,3045,3045,0
20230803,153200,43348857525,3045,3045,3045,3045,0
20230803,153100,43348857525,3045,3045,3045,3045,0
20230803,153000,43348857525,3045,3045,3045,3045,221414
20230803,152900,42674651895,3060,3060,3060,3060,0
20230803,152800,42674651895,3060,3060,3060,3060,0
20230803,152700,42674651895,3060,3060,3060,3060,0
20230803,152600,42674651895,3060,3060,3060,3060,0
20230803,152500,42674651895,3060,3060,3060,3060,0
20230803,152400,42674651895,3060,3060,3060,3060,0
20230803,152300,42674651895,3060,3060,3060,3060,0
20230803,152200,42674651895,3060,3060,3060,3060,0
20230803,152100,42674651895,3060,3060,3060,3060,0
20230803,152000,42674651895,3060,3060,3060,3060,0
20230803,151900,42674651895,3060,3040,3070,3040,51677
20230803,151800,42516986780,3040,3050,3055,3030,88506
20230803,151700,42247838605,3060,3060,3065,3050,52693
20230803,151600,42086772045,3065,3070,3070,3055,49812
20230803,151500,41934128575,3075,3080,3080,3070,19189
20230803,151400,41875151275,3075,3065,3080,3060,27358
20230803,151300,41791174370,3065,3055,3070,3050,30458
20230803,151200,41698087210,3060,3060,3060,3045,88327
20230803,151100,41428285325,3060,3080,3080,3060,58743
20230803,151000,41248038220,3070,3085,3085,3070,47383
20230803,150900,41102160250,3085,3080,3090,3080,18043
20230803,150800,41046512390,3080,3090,3090,3080,16489
20230803,150700,40995667425,3090,3080,3090,3075,23229
20230803,150600,40924091525,3080,3080,3080,3075,17913
20230803,150500,40868958565,3080,3080,3090,3075,25341
20230803,150400,40790872890,3080,3090,3090,3080,19027
20230803,150300,40732230720,3085,3105,3110,3085,32001
20230803,150200,40633215725,3105,3100,3120,3100,12610
20230803,150100,40593979635,3100,3125,3125,3100,43376
20230803,150000,40458812650,3120,3125,3125,3110,13440
20230803,145900,40416900915,3125,3120,3125,3115,19266
20230803,145800,40356786765,3120,3095,3120,3095,34617
20230803,145700,40249065530,3095,3085,3095,3080,14729
20230803,145600,40203575020,3085,3085,3090,3080,9188
20230803,145500,40175260770,3090,3090,3090,3080,22795
20230803,145400,40104929605,3090,3085,3090,3080,7902
20230803,145300,40080556930,3080,3090,3090,3080,6938
20230803,145200,40059155715,3090,3085,3090,3075,27554
20230803,145100,39974285445,3080,3080,3090,3075,11614
20230803,145000,39938504865,3080,3080,3090,3075,33710
20230803,144900,39834613700,3080,3080,3085,3075,6123
20230803,144800,39815760165,3080,3080,3085,3075,13910
20230803,144700,39772908485,3080,3085,3085,3080,32487
20230803,144600,39672800395,3085,3095,3095,3085,15884
20230803,144500,39623743275,3095,3105,3105,3095,9451
20230803,144400,39594452880,3105,3105,3105,3100,8519
20230803,144300,39568031075,3100,3100,3110,3100,13585
20230803,144200,39525851260,3100,3105,3105,3100,11514
20230803,144100,39490139320,3105,3100,3110,3100,16946
20230803,144000,39437580260,3100,3115,3115,3095,18320
20230803,143900,39380717595,3105,3125,3125,3105,34951
20230803,143800,39271831540,3120,3105,3120,3095,11683
20230803,143700,39235532040,3095,3140,3140,3095,82682
20230803,143600,38977595655,3140,3145,3150,3130,69195
20230803,143500,38760212550,3145,3120,3145,3110,45437
20230803,143400,38618003045,3120,3105,3120,3105,21264
20230803,143300,38551893100,3110,3115,3120,3100,20700
20230803,143200,38487508305,3115,3095,3115,3090,49904
20230803,143100,38332584815,3095,3085,3095,3085,17539
20230803,143000,38278406005,3085,3080,3090,3075,14298
20230803,142900,38234356385,3080,3080,3080,3065,10812
20230803,142800,38201160885,3080,3075,3085,3075,7427
20230803,142700,38178282835,3080,3090,3090,3075,5142
20230803,142600,38162419990,3090,3070,3090,3065,20767
20230803,142500,38098495010,3070,3065,3070,3060,9924
20230803,142400,38068085105,3065,3065,3065,3060,10396
20230803,142300,38036270585,3060,3070,3070,3060,5447
20230803,142200,38019572360,3070,3075,3075,3070,11014
20230803,142100,37985730805,3075,3070,3075,3060,21496
20230803,142000,37919821175,3065,3070,3070,3060,8007
20230803,141900,37895274575,3070,3065,3070,3060,19096
20230803,141800,37836777400,3065,3070,3070,3060,8039
20230803,141700,37812138650,3070,3070,3070,3065,6633
20230803,141600,37791804955,3070,3065,3070,3065,3831
20230803,141500,37780059550,3065,3070,3070,3065,4053
20230803,141400,37767618190,3070,3065,3070,3060,7591
20230803,141300,37744340040,3060,3070,3070,3060,3623
20230803,141200,37733230265,3070,3065,3070,3060,8510
20230803,141100,37707146430,3065,3065,3070,3060,8049
20230803,141000,37682475045,3070,3070,3075,3065,3298
20230803,140900,37672355395,3070,3075,3075,3070,1496
20230803,140800,37667761700,3075,3065,3075,3060,11339
20230803,140700,37632995110,3065,3050,3065,3050,10634
20230803,140600,37600481310,3050,3050,3055,3045,32064
20230803,140500,37502743055,3055,3060,3060,3050,23128
20230803,140400,37432126835,3055,3060,3065,3055,8847
20230803,140300,37405067115,3060,3070,3070,3060,5855
20230803,140200,37387135260,3065,3055,3070,3055,5388
20230803,140100,37370642405,3060,3055,3060,3050,12968
20230803,140000,37331029420,3055,3060,3065,3055,7041
20230803,135900,37309491130,3065,3070,3075,3060,6441
20230803,135800,37289756040,3070,3065,3080,3065,11142
20230803,135700,37255553935,3065,3055,3080,3055,25228
20230803,135600,37178241980,3050,3050,3065,3045,9394
20230803,135500,37149575175,3050,3040,3055,3040,14135
20230803,135400,37106526935,3040,3055,3060,3040,28762
20230803,135300,37018904260,3060,3070,3070,3045,27082
20230803,135200,36936195510,3070,3065,3075,3055,16754
20230803,135100,36884879135,3065,3065,3070,3060,8157
20230803,135000,36859872265,3070,3075,3075,3055,1206
20230803,134900,36856178595,3050,3070,3075,3050,42240
20230803,134800,36726958040,3075,3070,3075,3070,2994
20230803,134700,36717757990,3070,3070,3080,3070,1652
20230803,134600,36712681275,3080,3080,3080,3070,7777
20230803,134500,36688748320,3080,3080,3080,3075,2651
20230803,134400,36680593115,3070,3075,3080,3070,2576
20230803,134300,36672673780,3070,3065,3070,3060,11113
20230803,134200,36638594000,3065,3060,3065,3060,7134
20230803,134100,36616737080,3060,3065,3075,3060,20978
20230803,134000,36552459440,3065,3065,3065,3060,4452
20230803,133900,36538826075,3065,3065,3065,3055,4731
20230803,133800,36524355650,3060,3070,3070,3055,34111
20230803,133700,36420080480,3070,3060,3070,3055,14649
20230803,133600,36375292625,3060,3060,3080,3055,14625
20230803,133500,36330520270,3080,3060,3080,3055,13905
20230803,133400,36287971590,3080,3080,3085,3055,33912
20230803,133300,36184022315,3075,3075,3095,3065,11170
20230803,133200,36149700940,3070,3070,3075,3070,9532
20230803,133100,36120421160,3075,3085,3085,3070,12262
20230803,133000,36082729015,3085,3085,3095,3075,3903
20230803,132900,36070705650,3080,3085,3090,3070,12787
20230803,132800,36031363225,3085,3085,3090,3080,8199
20230803,132700,36006087845,3095,3085,3095,3085,7950
20230803,132600,35981535730,3085,3110,3110,3085,10931
20230803,132500,35947688545,3105,3110,3115,3105,3385
20230803,132400,35937162955,3115,3115,3115,3105,8717
20230803,132300,35910021525,3115,3105,3115,3100,10782
20230803,132200,35876510695,3100,3090,3100,3090,14243
20230803,132100,35832389340,3090,3085,3090,3085,538
20230803,132000,35830728095,3080,3080,3085,3080,4635
20230803,131900,35816451365,3085,3070,3085,3070,9046
20230803,131800,35788673440,3070,3080,3085,3070,18779
20230803,131700,35730962350,3080,3095,3095,3070,43444
20230803,131600,35597027565,3090,3100,3100,3090,14047
20230803,131500,35553570925,3100,3105,3105,3095,12479
20230803,131400,35514865755,3110,3110,3115,3105,21026
20230803,131300,35449478570,3110,3110,3115,3105,6347
20230803,131200,35429745635,3105,3110,3110,3105,10208
20230803,131100,35398002425,3120,3120,3120,3110,11726
20230803,131000,35361462765,3115,3110,3120,3110,12462
20230803,130900,35322637770,3110,3110,3125,3100,10730
20230803,130800,35289231930,3115,3125,3140,3110,60376
20230803,130700,35100145495,3125,3110,3135,3105,30597
20230803,130600,35004686955,3110,3090,3110,3090,11428
20230803,130500,34969269825,3090,3090,3095,3085,10284
20230803,130400,34937526335,3085,3100,3100,3085,26608
20230803,130300,34855290735,3100,3105,3105,3095,29318
20230803,130200,34764418590,3100,3100,3110,3100,6181
20230803,130100,34745251735,3110,3120,3120,3100,37726
20230803,130000,34627934835,3120,3110,3120,3100,33508
20230803,125900,34523566815,3110,3115,3125,3105,40558
20230803,125800,34397181740,3110,3095,3110,3090,13646
20230803,125700,34354821600,3085,3090,3095,3085,2987
20230803,125600,34345593170,3090,3085,3090,3080,8000
20230803,125500,34320916230,3090,3105,3105,3075,23175
20230803,125400,34249336810,3105,3090,3115,3090,37643
20230803,125300,34132500155,3095,3075,3095,3070,25613
20230803,125200,34053509915,3070,3075,3075,3070,11708
20230803,125100,34017565585,3075,3075,3080,3070,4353
20230803,125000,34004180680,3075,3080,3080,3070,17396
20230803,124900,33950708280,3080,3075,3080,3070,5887
20230803,124800,33932609405,3075,3095,3100,3070,46015
20230803,124700,33790525505,3090,3070,3090,3065,43120
20230803,124600,33657667045,3070,3060,3070,3055,12062
20230803,124500,33620732455,3060,3060,3070,3055,6126
20230803,124400,33601956345,3070,3050,3070,3050,12490
20230803,124300,33563778730,3050,3040,3050,3040,7647
20230803,124200,33540493815,3040,3045,3045,3040,5054
20230803,124100,33525125475,3045,3035,3045,3035,5234
20230803,124000,33509207810,3040,3035,3040,3025,4492
20230803,123900,33495581795,3035,3020,3035,3020,11798
20230803,123800,33459888740,3025,3030,3030,3020,33579
20230803,123700,33358401430,3030,3035,3040,3025,19061
20230803,123600,33300697225,3035,3025,3040,3020,3734
20230803,123500,33289381725,3025,3065,3075,3005,189374
20230803,123400,32717306695,3070,3070,3080,3060,17050
20230803,123300,32664930465,3070,3080,3085,3065,27035
20230803,123200,32581817450,3080,3080,3085,3075,11240
20230803,123100,32547197635,3080,3070,3095,3070,45668
20230803,123000,32406402170,3075,3045,3080,3040,38062
20230803,122900,32290093865,3035,3040,3040,3030,18868
20230803,122800,32232754545,3030,3040,3040,3030,10315
20230803,122700,32201468440,3035,3040,3040,3030,5824
20230803,122600,32183792485,3040,3040,3040,3035,7018
20230803,122500,32162483190,3040,3040,3045,3035,9475
20230803,122400,32133686080,3040,3040,3045,3035,23661
20230803,122300,32061719815,3040,3030,3045,3030,12360
20230803,122200,32024186570,3030,3020,3030,3020,13345
20230803,122100,31983865205,3020,3020,3030,3020,16345
20230803,122000,31934479205,3020,3030,3030,3015,26227
20230803,121900,31855317765,3020,3025,3030,3020,25380
20230803,121800,31778563630,3025,3025,3025,3020,19737
20230803,121700,31718947690,3025,3020,3025,3020,8297
20230803,121600,31693880900,3020,3025,3025,3020,11654
20230803,121500,31658657910,3020,3020,3025,3015,20305
20230803,121400,31597378545,3020,3040,3040,3020,79501
20230803,121300,31356731860,3035,3040,3040,3030,9617
20230803,121200,31327547810,3040,3040,3040,3030,6765
20230803,121100,31307003905,3040,3045,3045,3035,9443
20230803,121000,31278285775,3045,3045,3045,3040,3574
20230803,120900,31267414390,3045,3040,3045,3035,14224
20230803,120800,31224151190,3045,3040,3045,3035,13460
20230803,120700,31183227140,3045,3045,3045,3040,9792
20230803,120600,31153458715,3040,3035,3045,3035,15052
20230803,120500,31107711165,3040,3030,3040,3030,7290
20230803,120400,31085597055,3035,3035,3035,3030,4909
20230803,120300,31070714965,3030,3030,3035,3030,23121
20230803,120200,31000655825,3035,3030,3035,3025,8502
20230803,120100,30974895800,3025,3030,3035,3025,4551
20230803,120000,30961116170,3040,3035,3045,3020,35228
20230803,115900,30854253120,3040,3040,3040,3030,6798
20230803,115800,30833636060,3040,3040,3045,3025,15697
20230803,115700,30786052690,3045,3040,3050,3030,24324
20230803,115600,30712213195,3040,3040,3050,3040,14864
20230803,115500,30667001540,3040,3045,3050,3040,8288
20230803,115400,30641769095,3045,3040,3045,3035,8609
20230803,115300,30615591495,3040,3050,3050,3040,11198
20230803,115200,30581538910,3050,3040,3050,3040,29894
20230803,115100,30490528900,3040,3045,3045,3035,7328
20230803,115000,30468234810,3045,3025,3050,3025,33877
20230803,114900,30365340185,3025,3020,3025,3020,16605
20230803,114800,30315160865,3025,3020,3025,3020,14386
20230803,114700,30271707590,3025,3025,3025,3015,4637
20230803,114600,30257701725,3025,3015,3025,3015,19399
20230803,114500,30199151420,3015,3025,3025,3010,16676
20230803,114400,30148873940,3025,3010,3025,3010,5593
20230803,114300,30132013605,3015,3015,3025,3010,27835
20230803,114200,30048111020,3015,3025,3025,3010,47384
20230803,114100,29905199425,3025,3030,3035,3015,18133
20230803,114000,29850351665,3030,3015,3035,3010,42697
20230803,113900,29721342950,3010,3020,3020,3010,57054
20230803,113800,29549503940,3020,3020,3025,3015,13375
20230803,113700,29509114660,3025,3030,3035,3025,14219
20230803,113600,29466086245,3035,3020,3035,3020,23547
20230803,113500,29394874935,3020,3015,3020,3010,23155
20230803,113400,29325061495,3015,3030,3030,3015,93964
20230803,113300,29041117890,3035,3040,3045,3030,22228
20230803,113200,28973605635,3040,3035,3045,3030,18117
20230803,113100,28918570070,3035,3040,3040,3030,15699
20230803,113000,28870905600,3040,3040,3040,3030,18484
20230803,112900,28814787960,3035,3025,3040,3020,11995
20230803,112800,28778450920,3020,3020,3025,3015,51185
20230803,112700,28623877900,3020,3040,3040,3015,107323
20230803,112600,28299294070,3035,3035,3045,3025,79671
20230803,112500,28057928840,3035,3045,3050,3035,47053
20230803,112400,27914928990,3040,3035,3050,3035,42678
20230803,112300,27785129765,3040,3060,3060,3035,139334
20230803,112200,27360437950,3065,3065,3070,3055,11101
20230803,112100,27326434315,3070,3065,3070,3060,18200
20230803,112000,27270694625,3065,3060,3070,3060,13512
20230803,111900,27229294965,3065,3060,3070,3060,11748
20230803,111800,27193310880,3065,3055,3065,3055,7985
20230803,111700,27168866410,3055,3055,3065,3055,21337
20230803,111600,27103652950,3055,3070,3070,3055,65995
20230803,111500,26901715745,3070,3075,3085,3070,36941
20230803,111400,26788178525,3075,3080,3080,3075,19214
20230803,111300,26729060550,3080,3085,3090,3075,16774
20230803,111200,26677411880,3085,3090,3090,3080,10989
20230803,111100,26643537525,3090,3090,3095,3080,10776
20230803,111000,26610268760,3085,3090,3090,3085,6821
20230803,110900,26589224490,3090,3085,3090,3085,7428
20230803,110800,26566298865,3090,3080,3090,3080,4592
20230803,110700,26552127030,3080,3090,3095,3075,32895
20230803,110600,26450721785,3090,3095,3100,3090,5566
20230803,110500,26433511060,3095,3090,3105,3090,16696
20230803,110400,26381768340,3090,3100,3100,3090,13673
20230803,110300,26339439695,3100,3110,3110,3085,14804
20230803,110200,26293618835,3100,3110,3120,3095,19600
20230803,110100,26232684885,3095,3085,3115,3080,32962
20230803,110000,26130380090,3080,3080,3085,3075,12979
20230803,105900,26090446280,3080,3105,3105,3070,37903
20230803,105800,25973452700,3110,3095,3110,3090,24091
20230803,105700,25898764740,3095,3095,3095,3085,36059
20230803,105600,25787322205,3095,3080,3100,3080,24775
20230803,105500,25710807895,3075,3065,3080,3060,23396
20230803,105400,25639045715,3065,3060,3070,3055,29327
20230803,105300,25549268970,3065,3070,3070,3060,26288
20230803,105200,25468738735,3070,3060,3075,3060,17146
20230803,105100,25416183020,3060,3060,3075,3060,41921
20230803,105000,25287856085,3065,3075,3075,3060,36098
20230803,104900,25177150095,3075,3085,3090,3075,18929
20230803,104800,25118791935,3085,3070,3085,3065,15945
20230803,104700,25069793280,3070,3070,3075,3065,34731
20230803,104600,24963227620,3075,3070,3090,3065,50612
20230803,104500,24807617690,3075,3085,3090,3070,59124
20230803,104400,24625744575,3090,3080,3105,3080,54483
20230803,104300,24457447770,3090,3095,3100,3080,64897
20230803,104200,24257002905,3095,3105,3105,3095,14827
20230803,104100,24211107290,3095,3095,3110,3090,18740
20230803,104000,24153076760,3095,3095,3100,3090,28300
20230803,103900,24065543520,3095,3100,3100,3095,10267
20230803,103800,24033749910,3100,3100,3110,3095,24938
20230803,103700,23956438130,3100,3110,3110,3090,35459
20230803,103600,23846657245,3110,3130,3130,3110,24021
20230803,103500,23771704420,3130,3135,3140,3125,18378
20230803,103400,23714143025,3135,3120,3135,3110,27268
20230803,103300,23629003565,3115,3110,3120,3105,17001
20230803,103200,23576073920,3110,3090,3110,3090,13150
20230803,103100,23535330145,3090,3090,3110,3085,36787
20230803,103000,23421703375,3090,3095,3120,3085,55499
20230803,102900,23250082670,3085,3105,3110,3085,146293
20230803,102800,22797138985,3110,3110,3120,3105,64165
20230803,102700,22597618125,3110,3130,3130,3110,27692
20230803,102600,22511401510,3115,3145,3150,3110,38140
20230803,102500,22392425470,3130,3115,3150,3110,29397
20230803,102400,22300728720,3115,3130,3135,3110,87467
20230803,102300,22027800625,3140,3165,3165,3135,58139
20230803,102200,21845004280,3150,3145,3165,3135,31138
20230803,102100,21747086600,3140,3145,3150,3135,31091
20230803,102000,21649481260,3145,3150,3150,3130,53587
20230803,101900,21481210040,3150,3165,3165,3150,22280
20230803,101800,21410930985,3160,3165,3165,3155,19881
20230803,101700,21348105125,3165,3160,3165,3150,23033
20230803,101600,21275380770,3165,3165,3170,3155,21731
20230803,101500,21206647095,3155,3170,3170,3155,16674
20230803,101400,21153887630,3165,3150,3185,3150,34221
20230803,101300,21045280870,3150,3145,3155,3140,17515
20230803,101200,20990203625,3145,3140,3145,3135,30309
20230803,101100,20895086730,3140,3135,3150,3130,34645
20230803,101000,20786455705,3135,3165,3165,3130,68012
20230803,100900,20572978985,3155,3185,3195,3150,66642
20230803,100800,20361474640,3185,3170,3185,3165,21597
20230803,100700,20292895180,3170,3140,3175,3125,79569
20230803,100600,20043076515,3140,3170,3170,3140,103379
20230803,100500,19717220500,3170,3175,3180,3160,58777
20230803,100400,19530885410,3180,3180,3190,3170,52566
20230803,100300,19363756890,3185,3195,3195,3180,34437
20230803,100200,19254083115,3195,3220,3230,3195,61823
20230803,100100,19055921745,3215,3185,3220,3185,32525
20230803,100000,18951645235,3185,3170,3210,3165,68943
20230803,095900,18732115500,3165,3220,3220,3165,146123
20230803,095800,18266697555,3220,3255,3255,3180,134336
20230803,095700,17834592650,3260,3245,3265,3245,244877
20230803,095600,17037911205,3250,3235,3250,3230,108040
20230803,095500,16687247860,3230,3230,3235,3220,50062
20230803,095400,16525617195,3225,3245,3245,3210,112023
20230803,095300,16164388130,3245,3220,3245,3215,141568
20230803,095200,15707069560,3220,3180,3225,3175,75379
20230803,095100,15465576120,3175,3225,3230,3175,141824
20230803,095000,15011337530,3225,3210,3240,3205,201369
20230803,094900,14361940890,3210,3175,3210,3170,150942
20230803,094800,13880553125,3170,3135,3175,3135,52763
20230803,094700,13714111325,3135,3135,3140,3130,23706
20230803,094600,13639812865,3135,3130,3140,3115,53084
20230803,094500,13473915345,3125,3130,3130,3125,50065
20230803,094400,13317319030,3130,3130,3135,3120,30753
20230803,094300,13221131515,3130,3160,3160,3125,112555
20230803,094200,12867358825,3160,3110,3160,3105,87559
20230803,094100,12592793715,3105,3095,3110,3090,20715
20230803,094000,12528481145,3095,3100,3110,3085,38689
20230803,093900,12408655240,3105,3100,3105,3095,30857
20230803,093800,12313098495,3100,3095,3100,3090,16780
20230803,093700,12261190365,3095,3080,3095,3080,47283
20230803,093600,12115341840,3085,3100,3100,3075,33134
20230803,093500,12012943940,3105,3100,3105,3095,36837
20230803,093400,11898748880,3100,3115,3120,3095,23141
20230803,093300,11826837780,3115,3080,3115,3075,74199
20230803,093200,11597448145,3080,3080,3085,3070,13889
20230803,093100,11554717025,3080,3090,3090,3070,27523
20230803,093000,11469942600,3090,3070,3090,3055,113413
20230803,092900,11122112005,3070,3085,3085,3070,62924
20230803,092800,10928612290,3085,3090,3090,3075,30959
20230803,092700,10833249910,3090,3090,3090,3075,48136
20230803,092600,10684754205,3090,3130,3135,3085,105899
20230803,092500,10355259515,3125,3090,3125,3090,43863
20230803,092400,10219048095,3090,3085,3095,3080,52239
20230803,092300,10057731805,3085,3075,3085,3070,27427
20230803,092200,9973309970,3080,3085,3100,3075,62952
20230803,092100,9778651405,3085,3045,3090,3045,67182
20230803,092000,9572598750,3045,3065,3065,3035,78705
20230803,091900,9332774730,3060,3070,3075,3055,54597
20230803,091800,9165363630,3070,3060,3075,3050,96377
20230803,091700,8870360830,3055,3035,3060,3030,44960
20230803,091600,8733366980,3040,3010,3040,3005,100331
20230803,091500,8430776925,3005,3030,3035,3000,196175
20230803,091400,7839492565,3030,3055,3070,3025,84261
20230803,091300,7583643400,3045,3065,3095,3045,102514
20230803,091200,7269124630,3070,3040,3090,3030,140206
20230803,091100,6841252860,3040,3055,3060,3015,313513
20230803,091000,5888488700,3060,3085,3095,3055,92801
20230803,090900,5603414400,3090,3065,3095,3060,105448
20230803,090800,5279349980,3065,3075,3085,3060,118019
20230803,090700,4917466815,3080,3105,3115,3075,68480
20230803,090600,4705782485,3105,3100,3110,3050,235833
20230803,090500,3980205470,3090,3120,3120,3090,187072
20230803,090400,3399268390,3110,3100,3130,3100,109582
20230803,090300,3057798790,3110,3120,3145,3100,137455
20230803,090200,2629476780,3120,3160,3175,3110,181661
20230803,090100,2059887505,3175,3105,3230,3085,250615
20230803,090000,1267811385,3100,3170,3180,3100,399349