stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203300,26624418100,15480,15480,15480,15480,32329
20230801,203200,26624418100,15480,15480,15480,15480,0
20230801,203100,26624418100,15480,15480,15480,15480,0
20230801,203000,26624418100,15480,15480,15480,15480,0
20230801,202900,26624418100,15480,15480,15480,15480,0
20230801,202800,26624418100,15480,15480,15480,15480,0
20230801,202700,26624418100,15480,15480,15480,15480,0
20230801,202600,26624418100,15480,15480,15480,15480,0
20230801,202500,26624418100,15480,15480,15480,15480,0
20230801,202400,26624418100,15480,15480,15480,15480,0
20230801,202300,26624418100,15480,15480,15480,15480,0
20230801,202200,26624418100,15480,15480,15480,15480,0
20230801,202100,26624418100,15480,15480,15480,15480,0
20230801,202000,26624418100,15480,15480,15480,15480,0
20230801,201900,26624418100,15480,15480,15480,15480,0
20230801,201800,26624418100,15480,15480,15480,15480,0
20230801,201700,26624418100,15480,15480,15480,15480,0
20230801,201600,26624418100,15480,15480,15480,15480,0
20230801,201500,26624418100,15480,15480,15480,15480,0
20230801,201400,26624418100,15480,15480,15480,15480,0
20230801,201300,26624418100,15480,15480,15480,15480,0
20230801,201200,26624418100,15480,15480,15480,15480,0
20230801,201100,26624418100,15480,15480,15480,15480,0
20230801,201000,26624418100,15480,15480,15480,15480,0
20230801,200900,26624418100,15480,15480,15480,15480,0
20230801,200800,26624418100,15480,15480,15480,15480,0
20230801,200700,26624418100,15480,15480,15480,15480,0
20230801,200600,26624418100,15480,15480,15480,15480,0
20230801,200500,26624418100,15480,15480,15480,15480,0
20230801,200400,26624418100,15480,15480,15480,15480,0
20230801,200300,26624418100,15480,15480,15480,15480,32329
20230801,200200,26624418100,15480,15480,15480,15480,0
20230801,200100,26624418100,15480,15480,15480,15480,0
20230801,200000,26624418100,15480,15480,15480,15480,0
20230801,195900,26624418100,15480,15480,15480,15480,0
20230801,195800,26624418100,15480,15480,15480,15480,0
20230801,195700,26624418100,15480,15480,15480,15480,0
20230801,195600,26624418100,15480,15480,15480,15480,0
20230801,195500,26624418100,15480,15480,15480,15480,0
20230801,195400,26624418100,15480,15480,15480,15480,0
20230801,195300,26624418100,15480,15480,15480,15480,0
20230801,195200,26624418100,15480,15480,15480,15480,0
20230801,195100,26624418100,15480,15480,15480,15480,0
20230801,195000,26624418100,15480,15480,15480,15480,0
20230801,194900,26624418100,15480,15480,15480,15480,0
20230801,194800,26624418100,15480,15480,15480,15480,0
20230801,194700,26624418100,15480,15480,15480,15480,0
20230801,194600,26624418100,15480,15480,15480,15480,0
20230801,194500,26624418100,15480,15480,15480,15480,0
20230801,194400,26624418100,15480,15480,15480,15480,0
20230801,194300,26624418100,15480,15480,15480,15480,0
20230801,194200,26624418100,15480,15480,15480,15480,0
20230801,194100,26624418100,15480,15480,15480,15480,0
20230801,194000,26624418100,15480,15480,15480,15480,0
20230801,193900,26624418100,15480,15480,15480,15480,0
20230801,193800,26624418100,15480,15480,15480,15480,0
20230801,193700,26624418100,15480,15480,15480,15480,0
20230801,193600,26624418100,15480,15480,15480,15480,0
20230801,193500,26624418100,15480,15480,15480,15480,0
20230801,193400,26624418100,15480,15480,15480,15480,0
20230801,193300,26624418100,15480,15480,15480,15480,32329
20230801,193200,26624418100,15480,15480,15480,15480,0
20230801,193100,26624418100,15480,15480,15480,15480,0
20230801,193000,26624418100,15480,15480,15480,15480,0
20230801,192900,26624418100,15480,15480,15480,15480,0
20230801,192800,26624418100,15480,15480,15480,15480,0
20230801,192700,26624418100,15480,15480,15480,15480,0
20230801,192600,26624418100,15480,15480,15480,15480,0
20230801,192500,26624418100,15480,15480,15480,15480,0
20230801,192400,26624418100,15480,15480,15480,15480,0
20230801,192300,26624418100,15480,15480,15480,15480,0
20230801,192200,26624418100,15480,15480,15480,15480,0
20230801,192100,26624418100,15480,15480,15480,15480,0
20230801,192000,26624418100,15480,15480,15480,15480,0
20230801,191900,26624418100,15480,15480,15480,15480,0
20230801,191800,26624418100,15480,15480,15480,15480,0
20230801,191700,26624418100,15480,15480,15480,15480,0
20230801,191600,26624418100,15480,15480,15480,15480,0
20230801,191500,26624418100,15480,15480,15480,15480,0
20230801,191400,26624418100,15480,15480,15480,15480,0
20230801,191300,26624418100,15480,15480,15480,15480,0
20230801,191200,26624418100,15480,15480,15480,15480,0
20230801,191100,26624418100,15480,15480,15480,15480,0
20230801,191000,26624418100,15480,15480,15480,15480,0
20230801,190900,26624418100,15480,15480,15480,15480,0
20230801,190800,26624418100,15480,15480,15480,15480,0
20230801,190700,26624418100,15480,15480,15480,15480,0
20230801,190600,26624418100,15480,15480,15480,15480,0
20230801,190500,26624418100,15480,15480,15480,15480,0
20230801,190400,26624418100,15480,15480,15480,15480,0
20230801,190300,26624418100,15480,15480,15480,15480,32329
20230801,190200,26624418100,15480,15480,15480,15480,0
20230801,190100,26624418100,15480,15480,15480,15480,0
20230801,190000,26624418100,15480,15480,15480,15480,0
20230801,185900,26624418100,15480,15480,15480,15480,0
20230801,185800,26624418100,15480,15480,15480,15480,0
20230801,185700,26624418100,15480,15480,15480,15480,0
20230801,185600,26624418100,15480,15480,15480,15480,0
20230801,185500,26624418100,15480,15480,15480,15480,0
20230801,185400,26624418100,15480,15480,15480,15480,0
20230801,185300,26624418100,15480,15480,15480,15480,0
20230801,185200,26624418100,15480,15480,15480,15480,0
20230801,185100,26624418100,15480,15480,15480,15480,0
20230801,185000,26624418100,15480,15480,15480,15480,0
20230801,184900,26624418100,15480,15480,15480,15480,0
20230801,184800,26624418100,15480,15480,15480,15480,0
20230801,184700,26624418100,15480,15480,15480,15480,0
20230801,184600,26624418100,15480,15480,15480,15480,0
20230801,184500,26624418100,15480,15480,15480,15480,0
20230801,184400,26624418100,15480,15480,15480,15480,0
20230801,184300,26624418100,15480,15480,15480,15480,0
20230801,184200,26624418100,15480,15480,15480,15480,0
20230801,184100,26624418100,15480,15480,15480,15480,0
20230801,184000,26624418100,15480,15480,15480,15480,0
20230801,183900,26624418100,15480,15480,15480,15480,0
20230801,183800,26624418100,15480,15480,15480,15480,0
20230801,183700,26624418100,15480,15480,15480,15480,0
20230801,183600,26624418100,15480,15480,15480,15480,0
20230801,183500,26624418100,15480,15480,15480,15480,0
20230801,183400,26624418100,15480,15480,15480,15480,0
20230801,183300,26624418100,15480,15480,15480,15480,32329
20230801,183200,26624418100,15480,15480,15480,15480,0
20230801,183100,26624418100,15480,15480,15480,15480,0
20230801,183000,26624418100,15480,15480,15480,15480,0
20230801,182900,26624418100,15480,15480,15480,15480,0
20230801,182800,26624418100,15480,15480,15480,15480,0
20230801,182700,26624418100,15480,15480,15480,15480,0
20230801,182600,26624418100,15480,15480,15480,15480,0
20230801,182500,26624418100,15480,15480,15480,15480,0
20230801,182400,26624418100,15480,15480,15480,15480,0
20230801,182300,26624418100,15480,15480,15480,15480,0
20230801,182200,26624418100,15480,15480,15480,15480,0
20230801,182100,26624418100,15480,15480,15480,15480,0
20230801,182000,26624418100,15480,15480,15480,15480,0
20230801,181900,26624418100,15480,15480,15480,15480,0
20230801,181800,26624418100,15480,15480,15480,15480,0
20230801,181700,26624418100,15480,15480,15480,15480,0
20230801,181600,26624418100,15480,15480,15480,15480,0
20230801,181500,26624418100,15480,15480,15480,15480,0
20230801,181400,26624418100,15480,15480,15480,15480,0
20230801,181300,26624418100,15480,15480,15480,15480,0
20230801,181200,26624418100,15480,15480,15480,15480,0
20230801,181100,26624418100,15480,15480,15480,15480,0
20230801,181000,26624418100,15480,15480,15480,15480,0
20230801,180900,26624418100,15480,15480,15480,15480,0
20230801,180800,26624418100,15480,15480,15480,15480,0
20230801,180700,26624418100,15480,15480,15480,15480,0
20230801,180600,26624418100,15480,15480,15480,15480,0
20230801,180500,26624418100,15480,15480,15480,15480,0
20230801,180400,26624418100,15480,15480,15480,15480,0
20230801,180300,26624418100,15480,15480,15480,15480,32329
20230801,180200,26624418100,15480,15480,15480,15480,0
20230801,180100,26624418100,15480,15480,15480,15480,0
20230801,180000,26624418100,15480,15480,15480,15480,0
20230801,175900,26624418100,15480,15480,15480,15480,0
20230801,175800,26624418100,15480,15480,15480,15480,0
20230801,175700,26624418100,15480,15480,15480,15480,0
20230801,175600,26624418100,15480,15480,15480,15480,0
20230801,175500,26624418100,15480,15480,15480,15480,0
20230801,175400,26624418100,15480,15480,15480,15480,0
20230801,175300,26624418100,15480,15480,15480,15480,0
20230801,175200,26624418100,15480,15480,15480,15480,0
20230801,175100,26624418100,15480,15480,15480,15480,0
20230801,175000,26624418100,15480,15480,15480,15480,0
20230801,174900,26624418100,15480,15480,15480,15480,0
20230801,174800,26624418100,15480,15480,15480,15480,0
20230801,174700,26624418100,15480,15480,15480,15480,0
20230801,174600,26624418100,15480,15480,15480,15480,0
20230801,174500,26624418100,15480,15480,15480,15480,0
20230801,174400,26624418100,15480,15480,15480,15480,0
20230801,174300,26624418100,15480,15480,15480,15480,0
20230801,174200,26624418100,15480,15480,15480,15480,0
20230801,174100,26624418100,15480,15480,15480,15480,0
20230801,174000,26624418100,15480,15480,15480,15480,0
20230801,173900,26624418100,15480,15480,15480,15480,0
20230801,173800,26624418100,15480,15480,15480,15480,0
20230801,173700,26624418100,15480,15480,15480,15480,0
20230801,173600,26624418100,15480,15480,15480,15480,0
20230801,173500,26624418100,15480,15480,15480,15480,0
20230801,173400,26624418100,15480,15480,15480,15480,0
20230801,173300,26624418100,15480,15480,15480,15480,32329
20230801,173200,26624418100,15480,15480,15480,15480,0
20230801,173100,26624418100,15480,15480,15480,15480,0
20230801,173000,26624418100,15480,15480,15480,15480,0
20230801,172900,26624418100,15480,15480,15480,15480,0
20230801,172800,26624418100,15480,15480,15480,15480,0
20230801,172700,26624418100,15480,15480,15480,15480,0
20230801,172600,26624418100,15480,15480,15480,15480,0
20230801,172500,26624418100,15480,15480,15480,15480,0
20230801,172400,26624418100,15480,15480,15480,15480,0
20230801,172300,26624418100,15480,15480,15480,15480,0
20230801,172200,26624418100,15480,15480,15480,15480,0
20230801,172100,26624418100,15480,15480,15480,15480,0
20230801,172000,26624418100,15480,15480,15480,15480,0
20230801,171900,26624418100,15480,15480,15480,15480,0
20230801,171800,26624418100,15480,15480,15480,15480,0
20230801,171700,26624418100,15480,15480,15480,15480,0
20230801,171600,26624418100,15480,15480,15480,15480,0
20230801,171500,26624418100,15480,15480,15480,15480,0
20230801,171400,26624418100,15480,15480,15480,15480,0
20230801,171300,26624418100,15480,15480,15480,15480,0
20230801,171200,26624418100,15480,15480,15480,15480,0
20230801,171100,26624418100,15480,15480,15480,15480,0
20230801,171000,26624418100,15480,15480,15480,15480,0
20230801,170900,26624418100,15480,15480,15480,15480,0
20230801,170800,26624418100,15480,15480,15480,15480,0
20230801,170700,26624418100,15480,15480,15480,15480,0
20230801,170600,26624418100,15480,15480,15480,15480,0
20230801,170500,26624418100,15480,15480,15480,15480,0
20230801,170400,26624418100,15480,15480,15480,15480,0
20230801,170300,26624418100,15480,15480,15480,15480,32329
20230801,170200,26624418100,15480,15480,15480,15480,0
20230801,170100,26624418100,15480,15480,15480,15480,0
20230801,170000,26624418100,15480,15480,15480,15480,0
20230801,165900,26624418100,15480,15480,15480,15480,0
20230801,165800,26624418100,15480,15480,15480,15480,0
20230801,165700,26624418100,15480,15480,15480,15480,0
20230801,165600,26624418100,15480,15480,15480,15480,0
20230801,165500,26624418100,15480,15480,15480,15480,0
20230801,165400,26624418100,15480,15480,15480,15480,0
20230801,165300,26624418100,15480,15480,15480,15480,0
20230801,165200,26624418100,15480,15480,15480,15480,0
20230801,165100,26624418100,15480,15480,15480,15480,0
20230801,165000,26624418100,15480,15480,15480,15480,0
20230801,164900,26624418100,15480,15480,15480,15480,0
20230801,164800,26624418100,15480,15480,15480,15480,0
20230801,164700,26624418100,15480,15480,15480,15480,0
20230801,164600,26624418100,15480,15480,15480,15480,0
20230801,164500,26624418100,15480,15480,15480,15480,0
20230801,164400,26624418100,15480,15480,15480,15480,0
20230801,164300,26624418100,15480,15480,15480,15480,0
20230801,164200,26624418100,15480,15480,15480,15480,0
20230801,164100,26624418100,15480,15480,15480,15480,0
20230801,164000,26624418100,15480,15480,15480,15480,0
20230801,163900,26624418100,15480,15480,15480,15480,0
20230801,163800,26624418100,15480,15480,15480,15480,0
20230801,163700,26624418100,15480,15480,15480,15480,0
20230801,163600,26624418100,15480,15480,15480,15480,0
20230801,163500,26624418100,15480,15480,15480,15480,0
20230801,163400,26624418100,15480,15480,15480,15480,0
20230801,163300,26624418100,15480,15480,15480,15480,32329
20230801,163200,26624418100,15480,15480,15480,15480,0
20230801,163100,26624418100,15480,15480,15480,15480,0
20230801,163000,26624418100,15480,15480,15480,15480,0
20230801,162900,26624418100,15480,15480,15480,15480,0
20230801,162800,26624418100,15480,15480,15480,15480,0
20230801,162700,26624418100,15480,15480,15480,15480,0
20230801,162600,26624418100,15480,15480,15480,15480,0
20230801,162500,26624418100,15480,15480,15480,15480,0
20230801,162400,26624418100,15480,15480,15480,15480,0
20230801,162300,26624418100,15480,15480,15480,15480,0
20230801,162200,26624418100,15480,15480,15480,15480,0
20230801,162100,26624418100,15480,15480,15480,15480,0
20230801,162000,26624418100,15480,15480,15480,15480,0
20230801,161900,26624418100,15480,15480,15480,15480,0
20230801,161800,26624418100,15480,15480,15480,15480,0
20230801,161700,26624418100,15480,15480,15480,15480,0
20230801,161600,26624418100,15480,15480,15480,15480,0
20230801,161500,26624418100,15480,15480,15480,15480,0
20230801,161400,26624418100,15480,15480,15480,15480,0
20230801,161300,26624418100,15480,15480,15480,15480,0
20230801,161200,26624418100,15480,15480,15480,15480,0
20230801,161100,26624418100,15480,15480,15480,15480,0
20230801,161000,26624418100,15480,15480,15480,15480,0
20230801,160900,26624418100,15480,15480,15480,15480,0
20230801,160800,26624418100,15480,15480,15480,15480,0
20230801,160700,26624418100,15480,15480,15480,15480,0
20230801,160600,26624418100,15480,15480,15480,15480,0
20230801,160500,26624418100,15480,15480,15480,15480,0
20230801,160400,26624418100,15480,15480,15480,15480,0
20230801,160300,26624418100,15480,15480,15480,15480,32329
20230801,160200,26624418100,15480,15480,15480,15480,0
20230801,160100,26624418100,15480,15480,15480,15480,0
20230801,160000,26624418100,15480,15480,15480,15480,0
20230801,155900,26624418100,15480,15480,15480,15480,0
20230801,155800,26624418100,15480,15480,15480,15480,0
20230801,155700,26624418100,15480,15480,15480,15480,0
20230801,155600,26624418100,15480,15480,15480,15480,0
20230801,155500,26624418100,15480,15480,15480,15480,0
20230801,155400,26624418100,15480,15480,15480,15480,0
20230801,155300,26624418100,15480,15480,15480,15480,0
20230801,155200,26624418100,15480,15480,15480,15480,0
20230801,155100,26624418100,15480,15480,15480,15480,0
20230801,155000,26624418100,15480,15480,15480,15480,0
20230801,154900,26624418100,15480,15480,15480,15480,0
20230801,154800,26624418100,15480,15480,15480,15480,0
20230801,154700,26624418100,15480,15480,15480,15480,0
20230801,154600,26624418100,15480,15480,15480,15480,0
20230801,154500,26624418100,15480,15480,15480,15480,0
20230801,154400,26624418100,15480,15480,15480,15480,0
20230801,154300,26624418100,15480,15480,15480,15480,0
20230801,154200,26624418100,15480,15480,15480,15480,0
20230801,154100,26624418100,15480,15480,15480,15480,0
20230801,154000,26624418100,15480,15480,15480,15480,0
20230801,153900,26624418100,15480,15480,15480,15480,0
20230801,153800,26624418100,15480,15480,15480,15480,0
20230801,153700,26624418100,15480,15480,15480,15480,0
20230801,153600,26624418100,15480,15480,15480,15480,0
20230801,153500,26624418100,15480,15480,15480,15480,0
20230801,153400,26624418100,15480,15480,15480,15480,0
20230801,153300,26624418100,15480,15480,15480,15480,32329
20230801,153200,26624418100,15480,15480,15480,15480,0
20230801,153100,26624418100,15480,15480,15480,15480,0
20230801,153000,26624418100,15480,15480,15480,15480,32329
20230801,152900,26123965180,15480,15480,15480,15480,0
20230801,152800,26123965180,15480,15480,15480,15480,0
20230801,152700,26123965180,15480,15480,15480,15480,0
20230801,152600,26123965180,15480,15480,15480,15480,0
20230801,152500,26123965180,15480,15480,15480,15480,0
20230801,152400,26123965180,15480,15480,15480,15480,0
20230801,152300,26123965180,15480,15480,15480,15480,0
20230801,152200,26123965180,15480,15480,15480,15480,0
20230801,152100,26123965180,15480,15480,15480,15480,0
20230801,152000,26123965180,15480,15480,15480,15480,0
20230801,151900,26123965180,15480,15470,15480,15460,7522
20230801,151800,26007578490,15470,15480,15480,15470,1648
20230801,151700,25982079110,15470,15480,15480,15470,1651
20230801,151600,25956529330,15470,15480,15480,15470,2805
20230801,151500,25913120370,15480,15460,15480,15450,1741
20230801,151400,25886193220,15460,15450,15460,15450,2528
20230801,151300,25847125670,15450,15450,15460,15440,4225
20230801,151200,25781836640,15440,15470,15470,15430,2266
20230801,151100,25746837380,15460,15490,15490,15460,3151
20230801,151000,25698065010,15490,15490,15500,15480,3716
20230801,150900,25640492580,15500,15470,15500,15470,3561
20230801,150800,25585333510,15470,15460,15480,15460,1409
20230801,150700,25563528650,15470,15430,15470,15430,5097
20230801,150600,25484802110,15430,15430,15430,15420,1805
20230801,150500,25456952480,15420,15410,15430,15410,2708
20230801,150400,25415196030,15420,15410,15420,15400,5366
20230801,150300,25332505590,15410,15410,15420,15410,1236
20230801,150200,25313451110,15410,15410,15420,15400,2159
20230801,150100,25280178380,15420,15430,15430,15420,3861
20230801,150000,25220630970,15420,15420,15430,15420,2492
20230801,145900,25182190230,15430,15410,15430,15400,5349
20230801,145800,25099766110,15400,15390,15400,15380,9036
20230801,145700,24960694610,15380,15400,15400,15380,3908
20230801,145600,24900545970,15400,15400,15410,15400,3207
20230801,145500,24851152750,15400,15410,15410,15400,730
20230801,145400,24839906100,15410,15400,15410,15400,1948
20230801,145300,24809894140,15400,15400,15410,15390,5997
20230801,145200,24717542810,15400,15400,15400,15390,2074
20230801,145100,24685612610,15400,15420,15420,15400,7484
20230801,145000,24570304550,15420,15420,15430,15410,2125
20230801,144900,24537536930,15430,15420,15430,15420,1956
20230801,144800,24507371590,15420,15450,15450,15420,5696
20230801,144700,24419469670,15450,15440,15450,15440,1035
20230801,144600,24403484990,15440,15440,15450,15440,1191
20230801,144500,24385091580,15440,15430,15450,15430,3519
20230801,144400,24330759940,15430,15420,15440,15420,3671
20230801,144300,24274117890,15430,15440,15450,15420,2348
20230801,144200,24237874960,15450,15490,15490,15450,4770
20230801,144100,24164088020,15490,15500,15500,15490,949
20230801,144000,24149381520,15500,15510,15510,15500,1936
20230801,143900,24119369780,15510,15520,15530,15500,1810
20230801,143800,24091288940,15520,15540,15540,15510,3669
20230801,143700,24034327700,15530,15520,15530,15520,4803
20230801,143600,23959739640,15520,15510,15530,15500,4200
20230801,143500,23894579090,15510,15510,15510,15500,3054
20230801,143400,23847213320,15510,15500,15510,15500,728
20230801,143300,23835924620,15500,15500,15510,15500,1186
20230801,143200,23817540320,15500,15500,15510,15500,2067
20230801,143100,23785490470,15500,15500,15510,15500,3055
20230801,143000,23738133520,15510,15480,15510,15480,4191
20230801,142900,23673176420,15490,15470,15490,15470,7533
20230801,142800,23556563480,15470,15490,15490,15470,3481
20230801,142700,23502679820,15480,15490,15490,15480,1517
20230801,142600,23479190740,15490,15500,15500,15480,3878
20230801,142500,23419102660,15500,15490,15500,15490,668
20230801,142400,23408752150,15490,15490,15500,15490,2459
20230801,142300,23370656780,15490,15500,15500,15490,2313
20230801,142200,23334815780,15490,15500,15510,15490,1661
20230801,142100,23309076120,15510,15510,15510,15500,2476
20230801,142000,23270686360,15520,15540,15540,15500,3087
20230801,141900,23222764510,15540,15550,15550,15530,2150
20230801,141800,23189352460,15550,15550,15560,15550,881
20230801,141700,23175650820,15550,15530,15560,15530,3093
20230801,141600,23127563950,15540,15550,15560,15540,5486
20230801,141500,23042264910,15560,15560,15560,15550,1433
20230801,141400,23019977720,15550,15560,15560,15550,613
20230801,141300,23010441330,15560,15560,15560,15550,1718
20230801,141200,22983714370,15560,15560,15560,15550,2587
20230801,141100,22943482200,15550,15550,15560,15550,1071
20230801,141000,22926820450,15550,15560,15560,15550,2019
20230801,140900,22895406570,15570,15560,15570,15560,4249
20230801,140800,22829282320,15560,15560,15570,15560,672
20230801,140700,22818823430,15560,15570,15570,15560,1888
20230801,140600,22789433900,15560,15570,15580,15550,4583
20230801,140500,22718083990,15570,15580,15580,15570,2328
20230801,140400,22681836610,15580,15570,15580,15570,2276
20230801,140300,22646384310,15570,15570,15580,15560,1853
20230801,140200,22617535490,15570,15570,15570,15560,2808
20230801,140100,22573837390,15570,15560,15570,15560,1424
20230801,140000,22551668020,15570,15570,15570,15560,1471
20230801,135900,22528771750,15570,15580,15580,15560,3433
20230801,135800,22475318670,15580,15570,15580,15570,1978
20230801,135700,22444505060,15580,15570,15590,15560,2990
20230801,135600,22397938150,15590,15570,15590,15560,6672
20230801,135500,22294022710,15570,15550,15570,15550,4182
20230801,135400,22228946420,15560,15560,15560,15550,1638
20230801,135300,22203460090,15560,15550,15560,15540,2170
20230801,135200,22169708300,15540,15530,15550,15530,2184
20230801,135100,22135770350,15530,15540,15540,15530,2335
20230801,135000,22099491970,15540,15530,15540,15530,1769
20230801,134900,22072013870,15540,15520,15540,15520,3347
20230801,134800,22020048930,15520,15510,15520,15510,2965
20230801,134700,21974044550,15510,15520,15520,15500,2583
20230801,134600,21933979700,15510,15510,15520,15510,2750
20230801,134500,21891320640,15520,15480,15520,15480,3943
20230801,134400,21830212020,15480,15480,15480,15450,8344
20230801,134300,21701174310,15480,15510,15510,15470,13994
20230801,134200,21484488480,15480,15520,15520,15480,7504
20230801,134100,21368170720,15520,15540,15550,15510,6017
20230801,134000,21274712550,15540,15550,15550,15540,2307
20230801,133900,21238846990,15540,15540,15550,15540,2991
20230801,133800,21192345490,15540,15580,15580,15530,3910
20230801,133700,21131505930,15580,15580,15580,15570,2162
20230801,133600,21097826180,15580,15580,15580,15570,3225
20230801,133500,21047599760,15580,15570,15580,15570,1720
20230801,133400,21020807970,15580,15580,15580,15570,1680
20230801,133300,20994635490,15570,15570,15580,15560,4801
20230801,133200,20919877310,15570,15570,15570,15560,1604
20230801,133100,20894909360,15570,15570,15570,15560,1981
20230801,133000,20864070330,15560,15560,15570,15550,3091
20230801,132900,20815965500,15550,15540,15560,15530,5707
20230801,132800,20727252050,15530,15540,15540,15510,2476
20230801,132700,20688812140,15530,15530,15540,15520,4175
20230801,132600,20623974210,15530,15500,15530,15500,4438
20230801,132500,20555114640,15500,15510,15520,15490,4409
20230801,132400,20486767150,15510,15550,15560,15500,9208
20230801,132300,20343805750,15550,15570,15580,15550,6361
20230801,132200,20244779970,15570,15570,15580,15560,2477
20230801,132100,20206216520,15560,15600,15600,15560,5414
20230801,132000,20121891560,15590,15620,15630,15580,8971
20230801,131900,19981975750,15630,15650,15650,15620,3147
20230801,131800,19932776020,15660,15660,15670,15650,4555
20230801,131700,19861444500,15660,15650,15660,15650,5474
20230801,131600,19775756200,15640,15620,15640,15610,3370
20230801,131500,19723063870,15610,15620,15630,15590,4650
20230801,131400,19650483890,15620,15630,15630,15620,2094
20230801,131300,19617759600,15630,15640,15640,15620,3367
20230801,131200,19565132440,15640,15610,15650,15610,2910
20230801,131100,19519670190,15610,15640,15650,15600,5015
20230801,131000,19441355260,15640,15640,15650,15630,1892
20230801,130900,19411761020,15650,15650,15660,15620,7572
20230801,130800,19293338280,15650,15670,15680,15650,1232
20230801,130700,19274040140,15670,15670,15680,15660,3816
20230801,130600,19214239710,15680,15680,15680,15670,5518
20230801,130500,19127735340,15670,15670,15680,15660,2688
20230801,130400,19085616810,15670,15680,15680,15660,4438
20230801,130300,19016069730,15680,15700,15700,15670,3197
20230801,130200,18965933260,15690,15710,15720,15680,7377
20230801,130100,18850097890,15720,15720,15720,15700,4580
20230801,130000,18778134270,15710,15700,15730,15690,13726
20230801,125900,18562507590,15700,15680,15710,15670,30299
20230801,125800,18086974160,15680,15670,15680,15660,8077
20230801,125700,17960389120,15680,15670,15680,15650,4358
20230801,125600,17892100840,15660,15610,15690,15610,47553
20230801,125500,17147845050,15610,15590,15610,15580,6064
20230801,125400,17053283240,15590,15600,15600,15590,2977
20230801,125300,17006865440,15600,15600,15610,15590,3639
20230801,125200,16950107240,15600,15600,15610,15600,3901
20230801,125100,16889225210,15600,15610,15610,15600,1577
20230801,125000,16864615160,15610,15600,15610,15600,7176
20230801,124900,16752649220,15610,15600,15610,15600,4588
20230801,124800,16681060880,15600,15600,15600,15590,4328
20230801,124700,16613551270,15600,15580,15600,15580,9145
20230801,124600,16470929220,15590,15590,15590,15580,1767
20230801,124500,16443390980,15590,15580,15590,15570,3857
20230801,124400,16383298060,15590,15580,15590,15580,5430
20230801,124300,16298665570,15580,15570,15580,15570,3585
20230801,124200,16242817690,15580,15560,15580,15560,7210
20230801,124100,16130561000,15560,15560,15570,15550,2026
20230801,124000,16099032630,15560,15570,15570,15560,1165
20230801,123900,16080894800,15560,15540,15570,15540,5249
20230801,123800,15999249510,15550,15530,15550,15530,8653
20230801,123700,15864778440,15530,15510,15530,15510,6928
20230801,123600,15757253550,15510,15500,15510,15490,4926
20230801,123500,15680879310,15470,15510,15510,15470,2297
20230801,123400,15645286200,15500,15480,15510,15480,1788
20230801,123300,15617567620,15490,15500,15510,15490,1385
20230801,123200,15596095480,15500,15510,15510,15480,1373
20230801,123100,15574814450,15510,15490,15510,15480,6391
20230801,123000,15475773680,15490,15490,15500,15480,1720
20230801,122900,15449130590,15480,15470,15490,15460,829
20230801,122800,15436298240,15490,15490,15490,15470,1501
20230801,122700,15413056850,15490,15480,15490,15450,1527
20230801,122600,15389436230,15500,15490,15500,15470,2221
20230801,122500,15355044010,15500,15500,15500,15490,2923
20230801,122400,15309752000,15490,15500,15500,15480,595
20230801,122300,15300533880,15500,15480,15500,15480,1898
20230801,122200,15271124530,15480,15490,15500,15480,1136
20230801,122100,15253529820,15490,15490,15490,15470,503
20230801,122000,15245742640,15500,15470,15500,15460,1687
20230801,121900,15219616420,15470,15460,15470,15450,1016
20230801,121800,15203910370,15460,15480,15480,15460,1096
20230801,121700,15186957030,15480,15490,15500,15480,1951
20230801,121600,15156739370,15490,15500,15500,15480,1001
20230801,121500,15141227130,15490,15490,15500,15490,1060
20230801,121400,15124804180,15480,15490,15500,15470,1357
20230801,121300,15103785240,15490,15480,15490,15470,1119
20230801,121200,15086458420,15490,15490,15490,15480,1705
20230801,121100,15060057990,15490,15480,15490,15480,1586
20230801,121000,15035491110,15490,15490,15490,15480,1652
20230801,120900,15009903880,15490,15470,15490,15470,652
20230801,120800,14999808970,15480,15480,15490,15470,2074
20230801,120700,14967691220,15480,15460,15490,15460,5981
20230801,120600,14875143170,15470,15460,15470,15460,816
20230801,120500,14862522190,15460,15450,15470,15450,1077
20230801,120400,14845873780,15450,15430,15450,15430,1717
20230801,120300,14819361740,15430,15430,15440,15430,1042
20230801,120200,14803278110,15440,15440,15440,15430,1502
20230801,120100,14780087610,15430,15430,15440,15420,2719
20230801,120000,14738125580,15430,15420,15430,15400,2080
20230801,115900,14706044400,15420,15430,15430,15420,1910
20230801,115800,14676579220,15420,15440,15440,15400,4468
20230801,115700,14607654110,15440,15440,15440,15430,1235
20230801,115600,14588591710,15440,15430,15440,15420,1196
20230801,115500,14570140130,15430,15410,15450,15400,4887
20230801,115400,14494691210,15420,15390,15420,15380,2474
20230801,115300,14456590640,15390,15420,15420,15390,4013
20230801,115200,14394799600,15410,15440,15450,15410,4529
20230801,115100,14324937290,15450,15490,15500,15440,6787
20230801,115000,14219991570,15500,15510,15510,15500,1322
20230801,114900,14199495550,15510,15490,15510,15470,3761
20230801,114800,14141216110,15490,15490,15500,15490,2534
20230801,114700,14101945620,15500,15510,15510,15490,1274
20230801,114600,14082204580,15510,15530,15530,15500,4728
20230801,114500,14008906450,15530,15480,15540,15480,12605
20230801,114400,13813343460,15480,15490,15490,15470,1023
20230801,114300,13797505070,15490,15480,15490,15460,2345
20230801,114200,13761189900,15480,15450,15490,15450,4194
20230801,114100,13696289990,15460,15460,15460,15450,1346
20230801,114000,13675485680,15460,15450,15460,15450,614
20230801,113900,13665999320,15450,15440,15450,15430,2062
20230801,113800,13634163560,15440,15450,15450,15440,1475
20230801,113700,13611376080,15430,15440,15450,15430,1258
20230801,113600,13591957160,15440,15450,15450,15430,1250
20230801,113500,13572648480,15450,15470,15470,15430,1656
20230801,113400,13547072820,15470,15470,15480,15460,1088
20230801,113300,13530237350,15480,15460,15480,15430,1422
20230801,113200,13508252980,15470,15480,15480,15460,1150
20230801,113100,13490461510,15480,15480,15480,15470,1109
20230801,113000,13473295770,15480,15480,15480,15470,2616
20230801,112900,13432801940,15470,15470,15480,15470,2200
20230801,112800,13398761310,15470,15460,15470,15440,750
20230801,112700,13387172090,15470,15430,15470,15430,1874
20230801,112600,13358214840,15430,15430,15440,15420,1493
20230801,112500,13335177210,15430,15420,15430,15420,2628
20230801,112400,13294635140,15420,15420,15430,15420,1619
20230801,112300,13269655360,15430,15420,15430,15410,1606
20230801,112200,13244890820,15410,15410,15420,15400,2689
20230801,112100,13203460260,15400,15430,15430,15400,2741
20230801,112000,13161202490,15430,15430,15440,15410,4549
20230801,111900,13091078600,15430,15420,15450,15420,1512
20230801,111800,13067741880,15420,15420,15420,15400,10068
20230801,111700,12912574570,15420,15430,15430,15410,4706
20230801,111600,12839990620,15440,15470,15470,15440,6990
20230801,111500,12731984700,15480,15470,15480,15460,501
20230801,111400,12724234400,15470,15470,15480,15460,1703
20230801,111300,12697895740,15480,15460,15480,15460,1097
20230801,111200,12680917260,15470,15470,15470,15460,876
20230801,111100,12667367300,15470,15480,15490,15470,3010
20230801,111000,12620784200,15480,15480,15490,15470,2106
20230801,110900,12588180180,15480,15470,15490,15470,1578
20230801,110800,12563760980,15470,15500,15510,15470,7394
20230801,110700,12449213510,15510,15500,15510,15490,747
20230801,110600,12437633260,15500,15480,15510,15480,7569
20230801,110500,12320342030,15490,15490,15500,15480,589
20230801,110400,12311218860,15490,15480,15490,15480,1605
20230801,110300,12286362100,15480,15490,15490,15480,1269
20230801,110200,12266712050,15490,15490,15490,15480,614
20230801,110100,12257205590,15490,15490,15490,15480,2030
20230801,110000,12225765190,15490,15490,15500,15490,723
20230801,105900,12214563740,15490,15480,15500,15480,1873
20230801,105800,12185549880,15490,15500,15500,15480,1772
20230801,105700,12158097390,15500,15510,15510,15490,1459
20230801,105600,12135481530,15500,15500,15510,15500,1330
20230801,105500,12114862170,15500,15500,15510,15480,2280
20230801,105400,12079525390,15510,15490,15510,15490,3123
20230801,105300,12031128160,15500,15510,15510,15490,160
20230801,105200,12028648740,15500,15490,15510,15480,7294
20230801,105100,11915664390,15490,15480,15490,15480,1461
20230801,105000,11893041370,15480,15460,15480,15460,2756
20230801,104900,11850414130,15470,15470,15480,15460,2352
20230801,104800,11814012370,15470,15450,15480,15450,1370
20230801,104700,11792820780,15460,15450,15460,15440,361
20230801,104600,11787241300,15450,15430,15460,15420,5039
20230801,104500,11709418210,15430,15410,15440,15390,5042
20230801,104400,11631774590,15400,15420,15430,15400,3544
20230801,104300,11577156130,15420,15420,15430,15420,1186
20230801,104200,11558865360,15430,15400,15440,15400,5993
20230801,104100,11466469300,15410,15410,15430,15400,2588
20230801,104000,11426588400,15410,15420,15430,15410,1855
20230801,103900,11397985150,15420,15440,15450,15410,1966
20230801,103800,11367647410,15450,15450,15450,15440,2678
20230801,103700,11326284790,15440,15460,15460,15430,2279
20230801,103600,11291080760,15460,15440,15480,15440,2298
20230801,103500,11255554990,15440,15420,15450,15410,889
20230801,103400,11241840240,15420,15410,15420,15400,1901
20230801,103300,11212552820,15400,15430,15430,15400,3625
20230801,103200,11156690970,15430,15480,15480,15420,4591
20230801,103100,11085796780,15480,15510,15520,15470,3943
20230801,103000,11024688310,15510,15530,15530,15510,1737
20230801,102900,10997730900,15520,15520,15530,15520,2215
20230801,102800,10963343880,15520,15520,15530,15510,2454
20230801,102700,10925257140,15510,15530,15530,15510,2250
20230801,102600,10890320300,15530,15510,15530,15510,2222
20230801,102500,10855847080,15520,15530,15530,15510,1751
20230801,102400,10828663370,15530,15490,15530,15490,5588
20230801,102300,10741995710,15490,15500,15500,15490,2227
20230801,102200,10707487070,15500,15500,15510,15490,1600
20230801,102100,10682679620,15510,15500,15510,15490,2484
20230801,102000,10644179080,15500,15500,15500,15490,2583
20230801,101900,10604143770,15500,15470,15500,15470,2552
20230801,101800,10564640320,15470,15430,15470,15430,2472
20230801,101700,10526448500,15430,15410,15450,15400,5408
20230801,101600,10443053170,15410,15410,15430,15400,3400
20230801,101500,10390648310,15400,15440,15450,15400,4258
20230801,101400,10324995220,15450,15430,15450,15410,5409
20230801,101300,10241554170,15440,15440,15450,15420,6654
20230801,101200,10138867090,15440,15510,15510,15430,6295
20230801,101100,10041523160,15510,15520,15540,15510,3842
20230801,101000,9981887300,15520,15510,15540,15510,4377
20230801,100900,9913921060,15510,15510,15520,15500,1442
20230801,100800,9891551510,15510,15510,15510,15490,2070
20230801,100700,9859464750,15510,15500,15520,15470,8168
20230801,100600,9732936420,15500,15520,15530,15500,2056
20230801,100500,9701039490,15520,15540,15550,15510,9152
20230801,100400,9558861270,15540,15470,15540,15470,5169
20230801,100300,9478770180,15470,15460,15480,15450,3119
20230801,100200,9430545880,15450,15460,15480,15440,6288
20230801,100100,9333365560,15470,15520,15530,15470,6415
20230801,100000,9233878950,15520,15520,15520,15490,6994
20230801,095900,9125415830,15520,15540,15540,15520,4316
20230801,095800,9058407900,15540,15550,15570,15520,3403
20230801,095700,9005475120,15550,15540,15590,15500,16990
20230801,095600,8741520540,15550,15570,15590,15550,5620
20230801,095500,8654049170,15570,15600,15600,15560,9012
20230801,095400,8513685310,15590,15620,15650,15570,9434
20230801,095300,8366449650,15610,15600,15620,15520,24673
20230801,095200,7981891760,15600,15650,15670,15600,26893
20230801,095100,7561284810,15640,15640,15650,15630,9997
20230801,095000,7404940770,15640,15530,15650,15510,25679
20230801,094900,7004702980,15520,15510,15530,15510,4936
20230801,094800,6928109470,15510,15540,15550,15510,10417
20230801,094700,6766311600,15550,15550,15570,15530,12252
20230801,094600,6575743030,15560,15460,15570,15460,27101
20230801,094500,6155385090,15460,15430,15470,15430,15349
20230801,094400,5918262450,15430,15440,15440,15420,5930
20230801,094300,5826721390,15430,15400,15440,15400,10794
20230801,094200,5660343220,15390,15380,15410,15380,12806
20230801,094100,5463176140,15390,15370,15390,15360,9224
20230801,094000,5321312310,15370,15350,15370,15340,6910
20230801,093900,5215212490,15350,15350,15360,15340,4349
20230801,093800,5148448010,15350,15360,15360,15340,5959
20230801,093700,5056963560,15350,15320,15360,15320,8331
20230801,093600,4929161760,15320,15300,15320,15280,6562
20230801,093500,4828797790,15310,15330,15340,15300,14404
20230801,093400,4608090780,15340,15320,15340,15320,10072
20230801,093300,4453681420,15320,15260,15320,15250,9571
20230801,093200,4307280090,15270,15260,15270,15250,1394
20230801,093100,4286002650,15260,15260,15260,15240,3729
20230801,093000,4229124700,15260,15250,15270,15230,10494
20230801,092900,4069008140,15230,15250,15250,15220,5349
20230801,092800,3987517400,15240,15230,15270,15230,3612
20230801,092700,3932404860,15230,15230,15260,15200,3644
20230801,092600,3876928260,15230,15200,15240,15200,4176
20230801,092500,3813363570,15200,15280,15280,15200,8384
20230801,092400,3685565490,15270,15260,15270,15250,6114
20230801,092300,3592257380,15260,15220,15260,15220,5592
20230801,092200,3507039480,15220,15190,15220,15180,3324
20230801,092100,3456499640,15200,15150,15200,15150,4488
20230801,092000,3388361450,15150,15100,15150,15100,6823
20230801,091900,3285224090,15100,15040,15100,15040,6723
20230801,091800,3183910010,15030,15040,15040,15030,3085
20230801,091700,3137535930,15040,15070,15080,15030,8663
20230801,091600,3007155000,15060,15090,15100,15050,6131
20230801,091500,2914765270,15100,15050,15100,15030,9213
20230801,091400,2776127950,15050,15160,15160,15050,3715
20230801,091300,2720067760,15150,15150,15160,15140,3282
20230801,091200,2670363050,15140,15080,15150,15080,7596
20230801,091100,2555563030,15080,15160,15160,15020,17685
20230801,091000,2288625940,15160,15210,15230,15110,13936
20230801,090900,2077114810,15210,15220,15230,15180,7609
20230801,090800,1961430060,15230,15230,15230,15190,10473
20230801,090700,1802137550,15240,15300,15320,15210,9201
20230801,090600,1661607450,15300,15280,15340,15280,12771
20230801,090500,1466160520,15280,15240,15300,15240,12225
20230801,090400,1279259020,15250,15240,15280,15230,6808
20230801,090300,1175479930,15230,15240,15300,15220,23640
20230801,090200,814632900,15230,15180,15240,15110,10306
20230801,090100,658112720,15200,15250,15270,15170,18747
20230801,090000,372779010,15250,15260,15280,15250,24426