stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190500,467251985,3380,3380,3380,3380,3486
20230807,190400,467251985,3380,3380,3380,3380,0
20230807,190300,467251985,3380,3380,3380,3380,0
20230807,190200,467251985,3380,3380,3380,3380,0
20230807,190100,467251985,3380,3380,3380,3380,0
20230807,190000,467251985,3380,3380,3380,3380,0
20230807,185900,467251985,3380,3380,3380,3380,0
20230807,185800,467251985,3380,3380,3380,3380,0
20230807,185700,467251985,3380,3380,3380,3380,0
20230807,185600,467251985,3380,3380,3380,3380,0
20230807,185500,467251985,3380,3380,3380,3380,0
20230807,185400,467251985,3380,3380,3380,3380,0
20230807,185300,467251985,3380,3380,3380,3380,0
20230807,185200,467251985,3380,3380,3380,3380,0
20230807,185100,467251985,3380,3380,3380,3380,0
20230807,185000,467251985,3380,3380,3380,3380,0
20230807,184900,467251985,3380,3380,3380,3380,0
20230807,184800,467251985,3380,3380,3380,3380,0
20230807,184700,467251985,3380,3380,3380,3380,0
20230807,184600,467251985,3380,3380,3380,3380,0
20230807,184500,467251985,3380,3380,3380,3380,0
20230807,184400,467251985,3380,3380,3380,3380,0
20230807,184300,467251985,3380,3380,3380,3380,0
20230807,184200,467251985,3380,3380,3380,3380,0
20230807,184100,467251985,3380,3380,3380,3380,0
20230807,184000,467251985,3380,3380,3380,3380,0
20230807,183900,467251985,3380,3380,3380,3380,0
20230807,183800,467251985,3380,3380,3380,3380,0
20230807,183700,467251985,3380,3380,3380,3380,0
20230807,183600,467251985,3380,3380,3380,3380,0
20230807,183500,467251985,3380,3380,3380,3380,3486
20230807,183400,467251985,3380,3380,3380,3380,0
20230807,183300,467251985,3380,3380,3380,3380,0
20230807,183200,467251985,3380,3380,3380,3380,0
20230807,183100,467251985,3380,3380,3380,3380,0
20230807,183000,467251985,3380,3380,3380,3380,0
20230807,182900,467251985,3380,3380,3380,3380,0
20230807,182800,467251985,3380,3380,3380,3380,0
20230807,182700,467251985,3380,3380,3380,3380,0
20230807,182600,467251985,3380,3380,3380,3380,0
20230807,182500,467251985,3380,3380,3380,3380,0
20230807,182400,467251985,3380,3380,3380,3380,0
20230807,182300,467251985,3380,3380,3380,3380,0
20230807,182200,467251985,3380,3380,3380,3380,0
20230807,182100,467251985,3380,3380,3380,3380,0
20230807,182000,467251985,3380,3380,3380,3380,0
20230807,181900,467251985,3380,3380,3380,3380,0
20230807,181800,467251985,3380,3380,3380,3380,0
20230807,181700,467251985,3380,3380,3380,3380,0
20230807,181600,467251985,3380,3380,3380,3380,0
20230807,181500,467251985,3380,3380,3380,3380,0
20230807,181400,467251985,3380,3380,3380,3380,0
20230807,181300,467251985,3380,3380,3380,3380,0
20230807,181200,467251985,3380,3380,3380,3380,0
20230807,181100,467251985,3380,3380,3380,3380,0
20230807,181000,467251985,3380,3380,3380,3380,0
20230807,180900,467251985,3380,3380,3380,3380,0
20230807,180800,467251985,3380,3380,3380,3380,0
20230807,180700,467251985,3380,3380,3380,3380,0
20230807,180600,467251985,3380,3380,3380,3380,0
20230807,180500,467251985,3380,3380,3380,3380,3486
20230807,180400,467251985,3380,3380,3380,3380,0
20230807,180300,467251985,3380,3380,3380,3380,0
20230807,180200,467251985,3380,3380,3380,3380,0
20230807,180100,467251985,3380,3380,3380,3380,0
20230807,180000,467251985,3380,3380,3380,3380,0
20230807,175900,467251985,3380,3380,3380,3380,0
20230807,175800,467251985,3380,3380,3380,3380,0
20230807,175700,467251985,3380,3380,3380,3380,0
20230807,175600,467251985,3380,3380,3380,3380,0
20230807,175500,467251985,3380,3380,3380,3380,0
20230807,175400,467251985,3380,3380,3380,3380,0
20230807,175300,467251985,3380,3380,3380,3380,0
20230807,175200,467251985,3380,3380,3380,3380,0
20230807,175100,467251985,3380,3380,3380,3380,0
20230807,175000,467251985,3380,3380,3380,3380,0
20230807,174900,467251985,3380,3380,3380,3380,0
20230807,174800,467251985,3380,3380,3380,3380,0
20230807,174700,467251985,3380,3380,3380,3380,0
20230807,174600,467251985,3380,3380,3380,3380,0
20230807,174500,467251985,3380,3380,3380,3380,0
20230807,174400,467251985,3380,3380,3380,3380,0
20230807,174300,467251985,3380,3380,3380,3380,0
20230807,174200,467251985,3380,3380,3380,3380,0
20230807,174100,467251985,3380,3380,3380,3380,0
20230807,174000,467251985,3380,3380,3380,3380,0
20230807,173900,467251985,3380,3380,3380,3380,0
20230807,173800,467251985,3380,3380,3380,3380,0
20230807,173700,467251985,3380,3380,3380,3380,0
20230807,173600,467251985,3380,3380,3380,3380,0
20230807,173500,467251985,3380,3380,3380,3380,3486
20230807,173400,467251985,3380,3380,3380,3380,0
20230807,173300,467251985,3380,3380,3380,3380,0
20230807,173200,467251985,3380,3380,3380,3380,0
20230807,173100,467251985,3380,3380,3380,3380,0
20230807,173000,467251985,3380,3380,3380,3380,0
20230807,172900,467251985,3380,3380,3380,3380,0
20230807,172800,467251985,3380,3380,3380,3380,0
20230807,172700,467251985,3380,3380,3380,3380,0
20230807,172600,467251985,3380,3380,3380,3380,0
20230807,172500,467251985,3380,3380,3380,3380,0
20230807,172400,467251985,3380,3380,3380,3380,0
20230807,172300,467251985,3380,3380,3380,3380,0
20230807,172200,467251985,3380,3380,3380,3380,0
20230807,172100,467251985,3380,3380,3380,3380,0
20230807,172000,467251985,3380,3380,3380,3380,0
20230807,171900,467251985,3380,3380,3380,3380,0
20230807,171800,467251985,3380,3380,3380,3380,0
20230807,171700,467251985,3380,3380,3380,3380,0
20230807,171600,467251985,3380,3380,3380,3380,0
20230807,171500,467251985,3380,3380,3380,3380,0
20230807,171400,467251985,3380,3380,3380,3380,0
20230807,171300,467251985,3380,3380,3380,3380,0
20230807,171200,467251985,3380,3380,3380,3380,0
20230807,171100,467251985,3380,3380,3380,3380,0
20230807,171000,467251985,3380,3380,3380,3380,0
20230807,170900,467251985,3380,3380,3380,3380,0
20230807,170800,467251985,3380,3380,3380,3380,0
20230807,170700,467251985,3380,3380,3380,3380,0
20230807,170600,467251985,3380,3380,3380,3380,0
20230807,170500,467251985,3380,3380,3380,3380,3486
20230807,170400,467251985,3380,3380,3380,3380,0
20230807,170300,467251985,3380,3380,3380,3380,0
20230807,170200,467251985,3380,3380,3380,3380,0
20230807,170100,467251985,3380,3380,3380,3380,0
20230807,170000,467251985,3380,3380,3380,3380,0
20230807,165900,467251985,3380,3380,3380,3380,0
20230807,165800,467251985,3380,3380,3380,3380,0
20230807,165700,467251985,3380,3380,3380,3380,0
20230807,165600,467251985,3380,3380,3380,3380,0
20230807,165500,467251985,3380,3380,3380,3380,0
20230807,165400,467251985,3380,3380,3380,3380,0
20230807,165300,467251985,3380,3380,3380,3380,0
20230807,165200,467251985,3380,3380,3380,3380,0
20230807,165100,467251985,3380,3380,3380,3380,0
20230807,165000,467251985,3380,3380,3380,3380,0
20230807,164900,467251985,3380,3380,3380,3380,0
20230807,164800,467251985,3380,3380,3380,3380,0
20230807,164700,467251985,3380,3380,3380,3380,0
20230807,164600,467251985,3380,3380,3380,3380,0
20230807,164500,467251985,3380,3380,3380,3380,0
20230807,164400,467251985,3380,3380,3380,3380,0
20230807,164300,467251985,3380,3380,3380,3380,0
20230807,164200,467251985,3380,3380,3380,3380,0
20230807,164100,467251985,3380,3380,3380,3380,0
20230807,164000,467251985,3380,3380,3380,3380,0
20230807,163900,467251985,3380,3380,3380,3380,0
20230807,163800,467251985,3380,3380,3380,3380,0
20230807,163700,467251985,3380,3380,3380,3380,0
20230807,163600,467251985,3380,3380,3380,3380,0
20230807,163500,467251985,3380,3380,3380,3380,3486
20230807,163400,467251985,3380,3380,3380,3380,0
20230807,163300,467251985,3380,3380,3380,3380,0
20230807,163200,467251985,3380,3380,3380,3380,0
20230807,163100,467251985,3380,3380,3380,3380,0
20230807,163000,467251985,3380,3380,3380,3380,0
20230807,162900,467251985,3380,3380,3380,3380,0
20230807,162800,467251985,3380,3380,3380,3380,0
20230807,162700,467251985,3380,3380,3380,3380,0
20230807,162600,467251985,3380,3380,3380,3380,0
20230807,162500,467251985,3380,3380,3380,3380,0
20230807,162400,467251985,3380,3380,3380,3380,0
20230807,162300,467251985,3380,3380,3380,3380,0
20230807,162200,467251985,3380,3380,3380,3380,0
20230807,162100,467251985,3380,3380,3380,3380,0
20230807,162000,467251985,3380,3380,3380,3380,0
20230807,161900,467251985,3380,3380,3380,3380,0
20230807,161800,467251985,3380,3380,3380,3380,0
20230807,161700,467251985,3380,3380,3380,3380,0
20230807,161600,467251985,3380,3380,3380,3380,0
20230807,161500,467251985,3380,3380,3380,3380,0
20230807,161400,467251985,3380,3380,3380,3380,0
20230807,161300,467251985,3380,3380,3380,3380,0
20230807,161200,467251985,3380,3380,3380,3380,0
20230807,161100,467251985,3380,3380,3380,3380,0
20230807,161000,467251985,3380,3380,3380,3380,0
20230807,160900,467251985,3380,3380,3380,3380,0
20230807,160800,467251985,3380,3380,3380,3380,0
20230807,160700,467251985,3380,3380,3380,3380,0
20230807,160600,467251985,3380,3380,3380,3380,0
20230807,160500,467251985,3380,3380,3380,3380,3486
20230807,160400,467251985,3380,3380,3380,3380,0
20230807,160300,467251985,3380,3380,3380,3380,0
20230807,160200,467251985,3380,3380,3380,3380,0
20230807,160100,467251985,3380,3380,3380,3380,0
20230807,160000,467251985,3380,3380,3380,3380,0
20230807,155900,467251985,3380,3380,3380,3380,0
20230807,155800,467251985,3380,3380,3380,3380,0
20230807,155700,467251985,3380,3380,3380,3380,0
20230807,155600,467251985,3380,3380,3380,3380,0
20230807,155500,467251985,3380,3380,3380,3380,0
20230807,155400,467251985,3380,3380,3380,3380,0
20230807,155300,467251985,3380,3380,3380,3380,0
20230807,155200,467251985,3380,3380,3380,3380,0
20230807,155100,467251985,3380,3380,3380,3380,0
20230807,155000,467251985,3380,3380,3380,3380,0
20230807,154900,467251985,3380,3380,3380,3380,0
20230807,154800,467251985,3380,3380,3380,3380,0
20230807,154700,467251985,3380,3380,3380,3380,0
20230807,154600,467251985,3380,3380,3380,3380,0
20230807,154500,467251985,3380,3380,3380,3380,0
20230807,154400,467251985,3380,3380,3380,3380,0
20230807,154300,467251985,3380,3380,3380,3380,0
20230807,154200,467251985,3380,3380,3380,3380,0
20230807,154100,467251985,3380,3380,3380,3380,0
20230807,154000,467251985,3380,3380,3380,3380,0
20230807,153900,467251985,3380,3380,3380,3380,0
20230807,153800,467251985,3380,3380,3380,3380,0
20230807,153700,467251985,3380,3380,3380,3380,0
20230807,153600,467251985,3380,3380,3380,3380,0
20230807,153500,467251985,3380,3380,3380,3380,3486
20230807,153400,467251985,3380,3380,3380,3380,0
20230807,153300,467251985,3380,3380,3380,3380,0
20230807,153200,467251985,3380,3380,3380,3380,0
20230807,153100,467251985,3380,3380,3380,3380,0
20230807,153000,467251985,3380,3380,3380,3380,3486
20230807,152900,455469305,3385,3385,3385,3385,0
20230807,152800,455469305,3385,3385,3385,3385,0
20230807,152700,455469305,3385,3385,3385,3385,0
20230807,152600,455469305,3385,3385,3385,3385,0
20230807,152500,455469305,3385,3385,3385,3385,0
20230807,152400,455469305,3385,3385,3385,3385,0
20230807,152300,455469305,3385,3385,3385,3385,0
20230807,152200,455469305,3385,3385,3385,3385,0
20230807,152100,455469305,3385,3385,3385,3385,0
20230807,152000,455469305,3385,3385,3385,3385,0
20230807,151900,455469305,3385,3395,3395,3385,1493
20230807,151800,450401115,3390,3390,3390,3390,1136
20230807,151700,446550075,3395,3395,3395,3395,30
20230807,151600,446448225,3395,3385,3395,3385,148
20230807,151500,445946015,3390,3385,3390,3385,1110
20230807,151400,442183435,3390,3390,3390,3390,1
20230807,151300,442180045,3385,3385,3385,3385,0
20230807,151200,442180045,3385,3380,3385,3380,285
20230807,151100,441216420,3380,3380,3380,3380,582
20230807,151000,439249260,3380,3380,3380,3380,1411
20230807,150900,434480080,3380,3375,3380,3375,541
20230807,150800,432651750,3380,3380,3380,3380,1468
20230807,150700,427689910,3375,3375,3375,3375,10
20230807,150600,427656160,3375,3375,3375,3375,0
20230807,150500,427656160,3375,3375,3375,3375,152
20230807,150400,427143160,3380,3380,3380,3380,13
20230807,150300,427099220,3380,3380,3380,3380,200
20230807,150200,426423220,3380,3380,3380,3380,1468
20230807,150100,421461380,3380,3375,3380,3375,510
20230807,150000,419739690,3380,3380,3380,3380,0
20230807,145900,419739690,3380,3380,3380,3380,11
20230807,145800,419702510,3380,3380,3380,3380,0
20230807,145700,419702510,3380,3380,3380,3380,500
20230807,145600,418012510,3380,3380,3380,3380,5
20230807,145500,417995610,3375,3375,3375,3375,1376
20230807,145400,413351610,3380,3380,3380,3380,20
20230807,145300,413284010,3380,3380,3380,3380,0
20230807,145200,413284010,3380,3380,3380,3380,0
20230807,145100,413284010,3380,3380,3380,3380,0
20230807,145000,413284010,3380,3380,3380,3380,7
20230807,144900,413260350,3375,3375,3375,3375,105
20230807,144800,412905975,3375,3375,3375,3375,162
20230807,144700,412359225,3380,3380,3380,3380,100
20230807,144600,412021225,3380,3380,3380,3380,0
20230807,144500,412021225,3380,3380,3380,3380,13
20230807,144400,411977285,3380,3380,3380,3380,150
20230807,144300,411470285,3380,3380,3380,3380,25
20230807,144200,411385785,3380,3380,3380,3380,2
20230807,144100,411379025,3380,3380,3380,3380,0
20230807,144000,411379025,3380,3380,3380,3380,12
20230807,143900,411338465,3380,3380,3380,3380,151
20230807,143800,410828085,3380,3380,3380,3380,0
20230807,143700,410828085,3380,3380,3380,3380,200
20230807,143600,410152085,3380,3380,3380,3380,0
20230807,143500,410152085,3380,3380,3380,3380,16
20230807,143400,410098005,3380,3380,3380,3380,0
20230807,143300,410098005,3380,3380,3380,3380,10
20230807,143200,410064205,3380,3380,3380,3380,1876
20230807,143100,403723325,3375,3375,3375,3375,0
20230807,143000,403723325,3375,3375,3375,3375,105
20230807,142900,403368950,3380,3380,3380,3380,360
20230807,142800,402152150,3375,3375,3375,3375,0
20230807,142700,402152150,3375,3375,3375,3375,3
20230807,142600,402142025,3375,3375,3375,3375,599
20230807,142500,400120400,3380,3375,3380,3375,501
20230807,142400,398427025,3375,3375,3375,3375,1002
20230807,142300,395045275,3380,3380,3380,3380,280
20230807,142200,394098875,3380,3380,3380,3380,0
20230807,142100,394098875,3380,3380,3380,3380,20
20230807,142000,394031275,3380,3380,3380,3380,0
20230807,141900,394031275,3380,3380,3380,3380,100
20230807,141800,393693275,3375,3375,3375,3375,0
20230807,141700,393693275,3375,3375,3375,3375,0
20230807,141600,393693275,3375,3375,3375,3375,0
20230807,141500,393693275,3375,3375,3375,3375,13621
20230807,141400,347722400,3375,3380,3380,3375,2870
20230807,141300,338029800,3380,3380,3380,3380,1001
20230807,141200,334646420,3380,3380,3380,3380,1178
20230807,141100,330664780,3380,3380,3380,3380,0
20230807,141000,330664780,3380,3380,3380,3380,1943
20230807,140900,324097440,3380,3380,3380,3380,92
20230807,140800,323786480,3380,3380,3380,3380,6048
20230807,140700,303344240,3385,3385,3385,3385,0
20230807,140600,303344240,3385,3385,3385,3385,10
20230807,140500,303310390,3380,3380,3380,3380,0
20230807,140400,303310390,3380,3380,3380,3380,0
20230807,140300,303310390,3380,3380,3380,3380,0
20230807,140200,303310390,3380,3380,3380,3380,16
20230807,140100,303256310,3385,3385,3385,3385,288
20230807,140000,302281430,3380,3380,3380,3380,14
20230807,135900,302234110,3380,3380,3380,3380,18
20230807,135800,302173270,3380,3380,3385,3380,619
20230807,135700,300081035,3380,3380,3380,3380,16
20230807,135600,300026955,3380,3385,3385,3380,1441
20230807,135500,295150310,3385,3385,3385,3385,0
20230807,135400,295150310,3385,3385,3385,3385,0
20230807,135300,295150310,3385,3385,3385,3385,0
20230807,135200,295150310,3385,3385,3385,3385,600
20230807,135100,293119310,3385,3385,3385,3385,200
20230807,135000,292442310,3385,3385,3385,3385,175
20230807,134900,291849935,3385,3385,3385,3385,325
20230807,134800,290749810,3390,3385,3390,3385,501
20230807,134700,289053920,3385,3385,3385,3385,558
20230807,134600,287165090,3390,3385,3390,3385,729
20230807,134500,284697405,3385,3385,3385,3385,0
20230807,134400,284697405,3385,3385,3385,3385,0
20230807,134300,284697405,3385,3385,3385,3385,392
20230807,134200,283370485,3385,3385,3385,3385,172
20230807,134100,282788265,3385,3385,3385,3385,268
20230807,134000,281881085,3385,3385,3385,3385,0
20230807,133900,281881085,3385,3385,3385,3385,0
20230807,133800,281881085,3385,3385,3385,3385,290
20230807,133700,280899435,3385,3385,3385,3385,140
20230807,133600,280425535,3385,3385,3385,3385,0
20230807,133500,280425535,3385,3385,3385,3385,0
20230807,133400,280425535,3385,3385,3385,3385,0
20230807,133300,280425535,3385,3385,3385,3385,0
20230807,133200,280425535,3385,3385,3385,3385,1128
20230807,133100,276607255,3385,3385,3385,3385,0
20230807,133000,276607255,3385,3385,3385,3385,0
20230807,132900,276607255,3385,3385,3385,3385,0
20230807,132800,276607255,3385,3395,3395,3385,4270
20230807,132700,262137370,3395,3395,3395,3395,0
20230807,132600,262137370,3395,3395,3395,3395,232
20230807,132500,261349730,3400,3400,3400,3400,0
20230807,132400,261349730,3400,3400,3400,3400,0
20230807,132300,261349730,3400,3400,3400,3400,0
20230807,132200,261349730,3400,3400,3400,3400,277
20230807,132100,260407930,3400,3395,3400,3395,532
20230807,132000,258599850,3395,3395,3395,3395,106
20230807,131900,258239980,3395,3395,3395,3395,0
20230807,131800,258239980,3395,3395,3395,3395,500
20230807,131700,256542480,3395,3400,3400,3395,482
20230807,131600,254903955,3400,3400,3400,3400,0
20230807,131500,254903955,3400,3400,3400,3400,512
20230807,131400,253163155,3400,3400,3400,3400,0
20230807,131300,253163155,3400,3400,3400,3400,217
20230807,131200,252425355,3400,3400,3400,3400,0
20230807,131100,252425355,3400,3400,3400,3400,0
20230807,131000,252425355,3400,3405,3405,3400,857
20230807,130900,249511505,3405,3405,3405,3405,0
20230807,130800,249511505,3405,3405,3405,3405,0
20230807,130700,249511505,3405,3405,3405,3405,0
20230807,130600,249511505,3405,3405,3405,3405,0
20230807,130500,249511505,3405,3405,3405,3405,0
20230807,130400,249511505,3405,3405,3405,3405,0
20230807,130300,249511505,3405,3405,3405,3405,0
20230807,130200,249511505,3405,3405,3405,3405,0
20230807,130100,249511505,3405,3405,3405,3405,0
20230807,130000,249511505,3405,3405,3405,3405,0
20230807,125900,249511505,3405,3405,3405,3405,0
20230807,125800,249511505,3405,3405,3405,3405,0
20230807,125700,249511505,3405,3400,3405,3400,11
20230807,125600,249474060,3400,3400,3400,3400,0
20230807,125500,249474060,3400,3400,3400,3400,649
20230807,125400,247267460,3395,3400,3400,3395,532
20230807,125300,245460685,3405,3405,3405,3405,0
20230807,125200,245460685,3405,3405,3405,3405,0
20230807,125100,245460685,3405,3405,3405,3405,32
20230807,125000,245351725,3405,3405,3405,3405,2119
20230807,124900,238136530,3400,3405,3405,3400,12
20230807,124800,238095720,3405,3405,3405,3405,0
20230807,124700,238095720,3405,3405,3405,3405,0
20230807,124600,238095720,3405,3405,3405,3405,0
20230807,124500,238095720,3405,3405,3405,3405,0
20230807,124400,238095720,3405,3405,3405,3405,0
20230807,124300,238095720,3405,3405,3405,3405,0
20230807,124200,238095720,3405,3405,3405,3405,0
20230807,124100,238095720,3405,3405,3405,3405,21
20230807,124000,238024215,3400,3405,3405,3400,110
20230807,123900,237650115,3405,3405,3405,3405,20
20230807,123800,237582015,3405,3405,3405,3405,198
20230807,123700,236907825,3405,3405,3405,3405,20
20230807,123600,236839725,3405,3405,3405,3405,20
20230807,123500,236771625,3405,3405,3405,3405,140
20230807,123400,236294925,3405,3405,3405,3405,20
20230807,123300,236226825,3405,3405,3405,3405,20
20230807,123200,236158725,3405,3405,3405,3405,0
20230807,123100,236158725,3405,3405,3405,3405,20
20230807,123000,236090625,3405,3405,3405,3405,20
20230807,122900,236022525,3405,3405,3405,3405,20
20230807,122800,235954425,3405,3405,3405,3405,21
20230807,122700,235882920,3405,3405,3405,3405,30
20230807,122600,235780770,3405,3405,3405,3405,20
20230807,122500,235712670,3400,3405,3405,3400,126
20230807,122400,235284170,3405,3405,3405,3405,20
20230807,122300,235216070,3405,3405,3405,3405,20
20230807,122200,235147970,3405,3405,3405,3405,22
20230807,122100,235073060,3400,3400,3400,3400,0
20230807,122000,235073060,3400,3405,3405,3400,1281
20230807,121900,230711830,3415,3415,3415,3415,20
20230807,121800,230643530,3415,3415,3415,3415,20
20230807,121700,230575230,3415,3415,3415,3415,20
20230807,121600,230506930,3415,3415,3415,3415,21
20230807,121500,230435215,3415,3415,3415,3415,0
20230807,121400,230435215,3415,3415,3415,3415,20
20230807,121300,230366915,3415,3415,3415,3415,20
20230807,121200,230298615,3415,3415,3415,3415,20
20230807,121100,230230315,3405,3415,3415,3405,105
20230807,121000,229872590,3410,3410,3410,3410,82
20230807,120900,229592970,3410,3410,3410,3410,2633
20230807,120800,220614440,3415,3415,3415,3415,20
20230807,120700,220546140,3415,3415,3415,3415,20
20230807,120600,220477840,3410,3410,3410,3410,583
20230807,120500,218489810,3415,3415,3415,3415,21
20230807,120400,218418095,3415,3415,3415,3415,36
20230807,120300,218295155,3415,3415,3415,3415,24
20230807,120200,218213195,3415,3405,3415,3405,1674
20230807,120100,212507255,3410,3410,3410,3410,20
20230807,120000,212439055,3410,3410,3410,3410,20
20230807,115900,212370855,3405,3405,3405,3405,1885
20230807,115800,205952430,3400,3400,3400,3400,1138
20230807,115700,202083230,3405,3405,3405,3405,20
20230807,115600,202015130,3405,3405,3405,3405,20
20230807,115500,201947030,3405,3400,3405,3400,40
20230807,115400,201810930,3405,3405,3405,3405,20
20230807,115300,201742830,3405,3405,3405,3405,21
20230807,115200,201671325,3405,3405,3405,3405,0
20230807,115100,201671325,3405,3400,3405,3400,25
20230807,115000,201586225,3400,3400,3400,3400,25
20230807,114900,201501225,3405,3400,3405,3400,32
20230807,114800,201392325,3400,3405,3405,3400,25
20230807,114700,201307225,3400,3400,3400,3400,2188
20230807,114600,193868025,3400,3400,3400,3400,20
20230807,114500,193800025,3400,3400,3400,3400,124
20230807,114400,193378425,3400,3400,3400,3400,20
20230807,114300,193310425,3400,3400,3400,3400,120
20230807,114200,192902425,3400,3400,3400,3400,20
20230807,114100,192834425,3395,3395,3395,3395,0
20230807,114000,192834425,3395,3395,3395,3395,56
20230807,113900,192644305,3395,3395,3395,3395,24
20230807,113800,192562825,3395,3395,3395,3395,20
20230807,113700,192494925,3395,3395,3395,3395,20
20230807,113600,192427025,3395,3395,3395,3395,20
20230807,113500,192359125,3395,3395,3395,3395,25
20230807,113400,192274250,3395,3395,3395,3395,20
20230807,113300,192206350,3395,3395,3395,3395,20
20230807,113200,192138450,3395,3395,3395,3395,35
20230807,113100,192019625,3395,3395,3395,3395,20
20230807,113000,191951725,3395,3395,3395,3395,10
20230807,112900,191917775,3400,3395,3400,3395,62
20230807,112800,191707185,3400,3400,3400,3400,21
20230807,112700,191635785,3400,3400,3400,3400,20
20230807,112600,191567785,3400,3400,3400,3400,314
20230807,112500,190500185,3395,3395,3395,3395,69
20230807,112400,190265930,3395,3395,3395,3395,116
20230807,112300,189872110,3395,3395,3395,3395,25
20230807,112200,189787235,3395,3395,3395,3395,20
20230807,112100,189719335,3395,3395,3395,3395,21
20230807,112000,189648040,3395,3400,3400,3395,23
20230807,111900,189569855,3400,3400,3400,3400,20
20230807,111800,189501855,3395,3395,3395,3395,849
20230807,111700,186619500,3395,3395,3395,3395,20
20230807,111600,186551600,3395,3390,3395,3390,1183
20230807,111500,182541125,3390,3390,3390,3390,45
20230807,111400,182388575,3390,3390,3390,3390,22
20230807,111300,182313995,3395,3400,3400,3390,1477
20230807,111200,177300245,3400,3400,3400,3400,0
20230807,111100,177300245,3400,3400,3400,3400,20
20230807,111000,177232245,3395,3400,3400,3395,231
20230807,110900,176447845,3405,3405,3405,3405,20
20230807,110800,176379745,3405,3405,3405,3405,40
20230807,110700,176243545,3400,3400,3400,3400,169
20230807,110600,175668945,3405,3400,3405,3400,773
20230807,110500,173038145,3405,3405,3405,3405,49
20230807,110400,172871300,3400,3405,3405,3400,164
20230807,110300,172313030,3410,3410,3410,3405,1914
20230807,110200,165787290,3410,3410,3410,3410,22
20230807,110100,165712270,3410,3410,3410,3410,6
20230807,110000,165691810,3405,3395,3405,3395,1286
20230807,105900,161312990,3405,3405,3405,3405,29
20230807,105800,161214245,3405,3405,3405,3405,122
20230807,105700,160798835,3405,3405,3405,3405,20
20230807,105600,160730735,3405,3400,3405,3400,1847
20230807,105500,154449205,3400,3395,3400,3395,187
20230807,105400,153813855,3400,3400,3400,3400,20
20230807,105300,153745855,3395,3395,3395,3395,78
20230807,105200,153481045,3395,3385,3400,3385,916
20230807,105100,150371630,3395,3395,3395,3395,20
20230807,105000,150303730,3395,3390,3395,3390,1885
20230807,104900,143906950,3390,3380,3390,3380,1484
20230807,104800,138887750,3375,3375,3380,3375,464
20230807,104700,137321650,3375,3380,3380,3375,49
20230807,104600,137156175,3380,3380,3380,3375,34
20230807,104500,137041305,3380,3380,3380,3380,21
20230807,104400,136970325,3380,3380,3380,3380,101
20230807,104300,136628945,3385,3385,3385,3385,25
20230807,104200,136544320,3385,3385,3385,3385,22
20230807,104100,136469850,3385,3385,3385,3385,21
20230807,104000,136398765,3380,3375,3380,3375,2062
20230807,103900,129437925,3375,3375,3375,3375,57
20230807,103800,129245550,3385,3385,3385,3385,50
20230807,103700,129076300,3385,3385,3385,3385,2
20230807,103600,129069530,3380,3380,3380,3380,22
20230807,103500,128995170,3380,3380,3380,3380,60
20230807,103400,128792370,3380,3380,3380,3380,648
20230807,103300,126602130,3380,3380,3380,3380,0
20230807,103200,126602130,3380,3380,3380,3380,257
20230807,103100,125733470,3380,3380,3380,3380,128
20230807,103000,125300830,3380,3380,3380,3380,41
20230807,102900,125162250,3380,3380,3380,3380,877
20230807,102800,122197990,3380,3380,3380,3380,0
20230807,102700,122197990,3380,3380,3380,3380,0
20230807,102600,122197990,3380,3380,3380,3380,0
20230807,102500,122197990,3380,3380,3380,3380,102
20230807,102400,121853230,3390,3390,3390,3390,1
20230807,102300,121849840,3390,3390,3390,3390,13
20230807,102200,121805770,3380,3385,3385,3380,537
20230807,102100,119990525,3385,3385,3385,3385,321
20230807,102000,118903940,3385,3385,3385,3385,2
20230807,101900,118897170,3380,3380,3380,3380,530
20230807,101800,117105770,3375,3375,3375,3375,1083
20230807,101700,113450645,3370,3370,3370,3370,0
20230807,101600,113450645,3370,3370,3370,3370,289
20230807,101500,112476715,3370,3370,3370,3370,467
20230807,101400,110902925,3365,3365,3365,3365,1076
20230807,101300,107282185,3370,3370,3370,3370,0
20230807,101200,107282185,3370,3370,3370,3370,39
20230807,101100,107150755,3370,3370,3370,3370,0
20230807,101000,107150755,3370,3370,3370,3370,2
20230807,100900,107144015,3370,3370,3370,3370,823
20230807,100800,104370505,3370,3370,3370,3370,0
20230807,100700,104370505,3370,3370,3370,3370,600
20230807,100600,102348505,3370,3370,3370,3370,715
20230807,100500,99938955,3365,3365,3365,3365,0
20230807,100400,99938955,3365,3365,3365,3365,2000
20230807,100300,93208955,3370,3370,3370,3370,260
20230807,100200,92332755,3370,3370,3375,3370,930
20230807,100100,89198610,3375,3375,3375,3375,0
20230807,100000,89198610,3375,3375,3375,3375,84
20230807,095900,88915110,3380,3380,3380,3380,0
20230807,095800,88915110,3380,3380,3380,3380,3
20230807,095700,88904970,3380,3380,3380,3380,0
20230807,095600,88904970,3380,3380,3380,3375,776
20230807,095500,86282515,3375,3375,3375,3375,0
20230807,095400,86282515,3375,3375,3375,3375,180
20230807,095300,85675015,3370,3370,3370,3370,85
20230807,095200,85388565,3375,3375,3375,3375,136
20230807,095100,84929565,3375,3370,3375,3370,53
20230807,095000,84750940,3375,3375,3375,3375,0
20230807,094900,84750940,3375,3375,3375,3375,81
20230807,094800,84477565,3370,3370,3370,3370,904
20230807,094700,81431085,3370,3365,3370,3365,904
20230807,094600,78384625,3365,3370,3370,3365,106
20230807,094500,78027420,3370,3375,3375,3370,21
20230807,094400,77956595,3375,3375,3375,3375,82
20230807,094300,77679845,3365,3375,3375,3365,900
20230807,094200,74647385,3375,3375,3375,3375,0
20230807,094100,74647385,3375,3375,3375,3375,585
20230807,094000,72673010,3375,3375,3375,3375,0
20230807,093900,72673010,3375,3375,3375,3375,2
20230807,093800,72666260,3370,3375,3375,3370,203
20230807,093700,71982135,3375,3375,3375,3370,211
20230807,093600,71271010,3370,3370,3370,3370,26
20230807,093500,71183390,3370,3375,3375,3370,561
20230807,093400,69292515,3375,3380,3380,3375,1119
20230807,093300,65515605,3380,3380,3380,3380,158
20230807,093200,64981565,3380,3375,3380,3375,113
20230807,093100,64600025,3375,3375,3375,3375,1
20230807,093000,64596650,3370,3375,3375,3365,4880
20230807,092900,48153840,3380,3380,3380,3380,672
20230807,092800,45882480,3385,3385,3385,3385,0
20230807,092700,45882480,3385,3385,3385,3385,8
20230807,092600,45855400,3385,3385,3385,3385,30
20230807,092500,45753850,3385,3385,3385,3385,0
20230807,092400,45753850,3385,3385,3385,3385,0
20230807,092300,45753850,3385,3390,3390,3385,853
20230807,092200,42865665,3395,3390,3395,3390,71
20230807,092100,42624970,3400,3400,3400,3400,0
20230807,092000,42624970,3400,3400,3400,3400,0
20230807,091900,42624970,3400,3395,3400,3395,326
20230807,091800,41518120,3395,3395,3400,3395,546
20230807,091700,39664335,3395,3385,3395,3385,695
20230807,091600,37308335,3385,3380,3385,3370,670
20230807,091500,35046660,3380,3380,3380,3370,113
20230807,091400,34665690,3370,3380,3380,3370,167
20230807,091300,34102800,3370,3370,3380,3370,257
20230807,091200,33236580,3380,3370,3380,3370,98
20230807,091100,32906310,3380,3375,3380,3375,328
20230807,091000,31799240,3375,3380,3380,3370,1314
20230807,090900,27369605,3380,3385,3390,3380,194
20230807,090800,26713395,3385,3385,3385,3385,0
20230807,090700,26713395,3385,3385,3385,3385,48
20230807,090600,26550915,3385,3380,3385,3380,116
20230807,090500,26158435,3370,3380,3380,3370,1021
20230807,090400,22716400,3385,3380,3385,3380,657
20230807,090300,20495670,3380,3380,3380,3380,100
20230807,090200,20157670,3380,3375,3380,3370,2649
20230807,090100,11220190,3380,3390,3395,3380,2381
20230807,090000,3166090,3390,3395,3395,3390,907