stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185000,30131065880,3090,3090,3090,3090,64259
20230828,184900,30131065880,3090,3090,3090,3090,0
20230828,184800,30131065880,3090,3090,3090,3090,0
20230828,184700,30131065880,3090,3090,3090,3090,0
20230828,184600,30131065880,3090,3090,3090,3090,0
20230828,184500,30131065880,3090,3090,3090,3090,0
20230828,184400,30131065880,3090,3090,3090,3090,0
20230828,184300,30131065880,3090,3090,3090,3090,0
20230828,184200,30131065880,3090,3090,3090,3090,0
20230828,184100,30131065880,3090,3090,3090,3090,0
20230828,184000,30131065880,3090,3090,3090,3090,0
20230828,183900,30131065880,3090,3090,3090,3090,0
20230828,183800,30131065880,3090,3090,3090,3090,0
20230828,183700,30131065880,3090,3090,3090,3090,0
20230828,183600,30131065880,3090,3090,3090,3090,0
20230828,183500,30131065880,3090,3090,3090,3090,0
20230828,183400,30131065880,3090,3090,3090,3090,0
20230828,183300,30131065880,3090,3090,3090,3090,0
20230828,183200,30131065880,3090,3090,3090,3090,0
20230828,183100,30131065880,3090,3090,3090,3090,0
20230828,183000,30131065880,3090,3090,3090,3090,0
20230828,182900,30131065880,3090,3090,3090,3090,0
20230828,182800,30131065880,3090,3090,3090,3090,0
20230828,182700,30131065880,3090,3090,3090,3090,0
20230828,182600,30131065880,3090,3090,3090,3090,0
20230828,182500,30131065880,3090,3090,3090,3090,0
20230828,182400,30131065880,3090,3090,3090,3090,0
20230828,182300,30131065880,3090,3090,3090,3090,0
20230828,182200,30131065880,3090,3090,3090,3090,0
20230828,182100,30131065880,3090,3090,3090,3090,0
20230828,182000,30131065880,3090,3090,3090,3090,64259
20230828,181900,30131065880,3090,3090,3090,3090,0
20230828,181800,30131065880,3090,3090,3090,3090,0
20230828,181700,30131065880,3090,3090,3090,3090,0
20230828,181600,30131065880,3090,3090,3090,3090,0
20230828,181500,30131065880,3090,3090,3090,3090,0
20230828,181400,30131065880,3090,3090,3090,3090,0
20230828,181300,30131065880,3090,3090,3090,3090,0
20230828,181200,30131065880,3090,3090,3090,3090,0
20230828,181100,30131065880,3090,3090,3090,3090,0
20230828,181000,30131065880,3090,3090,3090,3090,0
20230828,180900,30131065880,3090,3090,3090,3090,0
20230828,180800,30131065880,3090,3090,3090,3090,0
20230828,180700,30131065880,3090,3090,3090,3090,0
20230828,180600,30131065880,3090,3090,3090,3090,0
20230828,180500,30131065880,3090,3090,3090,3090,0
20230828,180400,30131065880,3090,3090,3090,3090,0
20230828,180300,30131065880,3090,3090,3090,3090,0
20230828,180200,30131065880,3090,3090,3090,3090,0
20230828,180100,30131065880,3090,3090,3090,3090,0
20230828,180000,30131065880,3090,3090,3090,3090,0
20230828,175900,30131065880,3090,3090,3090,3090,0
20230828,175800,30131065880,3090,3090,3090,3090,0
20230828,175700,30131065880,3090,3090,3090,3090,0
20230828,175600,30131065880,3090,3090,3090,3090,0
20230828,175500,30131065880,3090,3090,3090,3090,0
20230828,175400,30131065880,3090,3090,3090,3090,0
20230828,175300,30131065880,3090,3090,3090,3090,0
20230828,175200,30131065880,3090,3090,3090,3090,0
20230828,175100,30131065880,3090,3090,3090,3090,0
20230828,175000,30131065880,3090,3090,3090,3090,64259
20230828,174900,30131065880,3090,3090,3090,3090,0
20230828,174800,30131065880,3090,3090,3090,3090,0
20230828,174700,30131065880,3090,3090,3090,3090,0
20230828,174600,30131065880,3090,3090,3090,3090,0
20230828,174500,30131065880,3090,3090,3090,3090,0
20230828,174400,30131065880,3090,3090,3090,3090,0
20230828,174300,30131065880,3090,3090,3090,3090,0
20230828,174200,30131065880,3090,3090,3090,3090,0
20230828,174100,30131065880,3090,3090,3090,3090,0
20230828,174000,30131065880,3090,3090,3090,3090,0
20230828,173900,30131065880,3090,3090,3090,3090,0
20230828,173800,30131065880,3090,3090,3090,3090,0
20230828,173700,30131065880,3090,3090,3090,3090,0
20230828,173600,30131065880,3090,3090,3090,3090,0
20230828,173500,30131065880,3090,3090,3090,3090,0
20230828,173400,30131065880,3090,3090,3090,3090,0
20230828,173300,30131065880,3090,3090,3090,3090,0
20230828,173200,30131065880,3090,3090,3090,3090,0
20230828,173100,30131065880,3090,3090,3090,3090,0
20230828,173000,30131065880,3090,3090,3090,3090,0
20230828,172900,30131065880,3090,3090,3090,3090,0
20230828,172800,30131065880,3090,3090,3090,3090,0
20230828,172700,30131065880,3090,3090,3090,3090,0
20230828,172600,30131065880,3090,3090,3090,3090,0
20230828,172500,30131065880,3090,3090,3090,3090,0
20230828,172400,30131065880,3090,3090,3090,3090,0
20230828,172300,30131065880,3090,3090,3090,3090,0
20230828,172200,30131065880,3090,3090,3090,3090,0
20230828,172100,30131065880,3090,3090,3090,3090,0
20230828,172000,30131065880,3090,3090,3090,3090,64259
20230828,171900,30131065880,3090,3090,3090,3090,0
20230828,171800,30131065880,3090,3090,3090,3090,0
20230828,171700,30131065880,3090,3090,3090,3090,0
20230828,171600,30131065880,3090,3090,3090,3090,0
20230828,171500,30131065880,3090,3090,3090,3090,0
20230828,171400,30131065880,3090,3090,3090,3090,0
20230828,171300,30131065880,3090,3090,3090,3090,0
20230828,171200,30131065880,3090,3090,3090,3090,0
20230828,171100,30131065880,3090,3090,3090,3090,0
20230828,171000,30131065880,3090,3090,3090,3090,0
20230828,170900,30131065880,3090,3090,3090,3090,0
20230828,170800,30131065880,3090,3090,3090,3090,0
20230828,170700,30131065880,3090,3090,3090,3090,0
20230828,170600,30131065880,3090,3090,3090,3090,0
20230828,170500,30131065880,3090,3090,3090,3090,0
20230828,170400,30131065880,3090,3090,3090,3090,0
20230828,170300,30131065880,3090,3090,3090,3090,0
20230828,170200,30131065880,3090,3090,3090,3090,0
20230828,170100,30131065880,3090,3090,3090,3090,0
20230828,170000,30131065880,3090,3090,3090,3090,0
20230828,165900,30131065880,3090,3090,3090,3090,0
20230828,165800,30131065880,3090,3090,3090,3090,0
20230828,165700,30131065880,3090,3090,3090,3090,0
20230828,165600,30131065880,3090,3090,3090,3090,0
20230828,165500,30131065880,3090,3090,3090,3090,0
20230828,165400,30131065880,3090,3090,3090,3090,0
20230828,165300,30131065880,3090,3090,3090,3090,0
20230828,165200,30131065880,3090,3090,3090,3090,0
20230828,165100,30131065880,3090,3090,3090,3090,0
20230828,165000,30131065880,3090,3090,3090,3090,64259
20230828,164900,30131065880,3090,3090,3090,3090,0
20230828,164800,30131065880,3090,3090,3090,3090,0
20230828,164700,30131065880,3090,3090,3090,3090,0
20230828,164600,30131065880,3090,3090,3090,3090,0
20230828,164500,30131065880,3090,3090,3090,3090,0
20230828,164400,30131065880,3090,3090,3090,3090,0
20230828,164300,30131065880,3090,3090,3090,3090,0
20230828,164200,30131065880,3090,3090,3090,3090,0
20230828,164100,30131065880,3090,3090,3090,3090,0
20230828,164000,30131065880,3090,3090,3090,3090,0
20230828,163900,30131065880,3090,3090,3090,3090,0
20230828,163800,30131065880,3090,3090,3090,3090,0
20230828,163700,30131065880,3090,3090,3090,3090,0
20230828,163600,30131065880,3090,3090,3090,3090,0
20230828,163500,30131065880,3090,3090,3090,3090,0
20230828,163400,30131065880,3090,3090,3090,3090,0
20230828,163300,30131065880,3090,3090,3090,3090,0
20230828,163200,30131065880,3090,3090,3090,3090,0
20230828,163100,30131065880,3090,3090,3090,3090,0
20230828,163000,30131065880,3090,3090,3090,3090,0
20230828,162900,30131065880,3090,3090,3090,3090,0
20230828,162800,30131065880,3090,3090,3090,3090,0
20230828,162700,30131065880,3090,3090,3090,3090,0
20230828,162600,30131065880,3090,3090,3090,3090,0
20230828,162500,30131065880,3090,3090,3090,3090,0
20230828,162400,30131065880,3090,3090,3090,3090,0
20230828,162300,30131065880,3090,3090,3090,3090,0
20230828,162200,30131065880,3090,3090,3090,3090,0
20230828,162100,30131065880,3090,3090,3090,3090,0
20230828,162000,30131065880,3090,3090,3090,3090,64259
20230828,161900,30131065880,3090,3090,3090,3090,0
20230828,161800,30131065880,3090,3090,3090,3090,0
20230828,161700,30131065880,3090,3090,3090,3090,0
20230828,161600,30131065880,3090,3090,3090,3090,0
20230828,161500,30131065880,3090,3090,3090,3090,0
20230828,161400,30131065880,3090,3090,3090,3090,0
20230828,161300,30131065880,3090,3090,3090,3090,0
20230828,161200,30131065880,3090,3090,3090,3090,0
20230828,161100,30131065880,3090,3090,3090,3090,0
20230828,161000,30131065880,3090,3090,3090,3090,0
20230828,160900,30131065880,3090,3090,3090,3090,0
20230828,160800,30131065880,3090,3090,3090,3090,0
20230828,160700,30131065880,3090,3090,3090,3090,0
20230828,160600,30131065880,3090,3090,3090,3090,0
20230828,160500,30131065880,3090,3090,3090,3090,0
20230828,160400,30131065880,3090,3090,3090,3090,0
20230828,160300,30131065880,3090,3090,3090,3090,0
20230828,160200,30131065880,3090,3090,3090,3090,0
20230828,160100,30131065880,3090,3090,3090,3090,0
20230828,160000,30131065880,3090,3090,3090,3090,0
20230828,155900,30131065880,3090,3090,3090,3090,0
20230828,155800,30131065880,3090,3090,3090,3090,0
20230828,155700,30131065880,3090,3090,3090,3090,0
20230828,155600,30131065880,3090,3090,3090,3090,0
20230828,155500,30131065880,3090,3090,3090,3090,0
20230828,155400,30131065880,3090,3090,3090,3090,0
20230828,155300,30131065880,3090,3090,3090,3090,0
20230828,155200,30131065880,3090,3090,3090,3090,0
20230828,155100,30131065880,3090,3090,3090,3090,0
20230828,155000,30131065880,3090,3090,3090,3090,64259
20230828,154900,30131065880,3090,3090,3090,3090,0
20230828,154800,30131065880,3090,3090,3090,3090,0
20230828,154700,30131065880,3090,3090,3090,3090,0
20230828,154600,30131065880,3090,3090,3090,3090,0
20230828,154500,30131065880,3090,3090,3090,3090,0
20230828,154400,30131065880,3090,3090,3090,3090,0
20230828,154300,30131065880,3090,3090,3090,3090,0
20230828,154200,30131065880,3090,3090,3090,3090,0
20230828,154100,30131065880,3090,3090,3090,3090,0
20230828,154000,30131065880,3090,3090,3090,3090,0
20230828,153900,30131065880,3090,3090,3090,3090,0
20230828,153800,30131065880,3090,3090,3090,3090,0
20230828,153700,30131065880,3090,3090,3090,3090,0
20230828,153600,30131065880,3090,3090,3090,3090,0
20230828,153500,30131065880,3090,3090,3090,3090,0
20230828,153400,30131065880,3090,3090,3090,3090,0
20230828,153300,30131065880,3090,3090,3090,3090,0
20230828,153200,30131065880,3090,3090,3090,3090,0
20230828,153100,30131065880,3090,3090,3090,3090,0
20230828,153000,30131065880,3090,3090,3090,3090,64259
20230828,152900,29932505570,3090,3090,3090,3090,0
20230828,152800,29932505570,3090,3090,3090,3090,0
20230828,152700,29932505570,3090,3090,3090,3090,0
20230828,152600,29932505570,3090,3090,3090,3090,0
20230828,152500,29932505570,3090,3090,3090,3090,0
20230828,152400,29932505570,3090,3090,3090,3090,0
20230828,152300,29932505570,3090,3090,3090,3090,0
20230828,152200,29932505570,3090,3090,3090,3090,0
20230828,152100,29932505570,3090,3090,3090,3090,0
20230828,152000,29932505570,3090,3090,3090,3090,0
20230828,151900,29932505570,3090,3095,3095,3085,22957
20230828,151800,29861634385,3095,3095,3095,3085,24769
20230828,151700,29785109185,3090,3095,3100,3090,23665
20230828,151600,29711915105,3100,3100,3100,3090,16598
20230828,151500,29660530995,3105,3110,3110,3095,20223
20230828,151400,29597885745,3105,3105,3110,3100,18353
20230828,151300,29540947490,3110,3110,3115,3105,12086
20230828,151200,29503406370,3115,3105,3115,3100,9302
20230828,151100,29474516845,3105,3105,3105,3100,11937
20230828,151000,29437493945,3105,3105,3105,3100,18648
20230828,150900,29379676490,3105,3105,3105,3100,6754
20230828,150800,29358723225,3105,3105,3105,3095,13226
20230828,150700,29317724900,3105,3110,3120,3100,11728
20230828,150600,29281274250,3115,3130,3130,3115,7332
20230828,150500,29258400000,3135,3125,3135,3115,45354
20230828,150400,29116509710,3125,3120,3130,3115,9164
20230828,150300,29087897970,3120,3120,3120,3115,13992
20230828,150200,29044270025,3120,3115,3120,3110,6258
20230828,150100,29024780415,3110,3115,3115,3110,7665
20230828,150000,29000925120,3115,3105,3115,3100,21418
20230828,145900,28934360895,3100,3100,3105,3100,3664
20230828,145800,28922987865,3105,3100,3105,3095,5632
20230828,145700,28905529225,3100,3090,3100,3090,10312
20230828,145600,28873640275,3095,3090,3095,3090,4405
20230828,145500,28860012610,3095,3095,3095,3090,42872
20230828,145400,28727530870,3095,3095,3095,3090,2624
20230828,145300,28719409905,3095,3100,3100,3090,15654
20230828,145200,28670995420,3100,3100,3100,3095,880
20230828,145100,28668270895,3105,3095,3105,3090,11082
20230828,145000,28633919415,3095,3100,3100,3090,3835
20230828,144900,28622042070,3100,3090,3100,3090,1928
20230828,144800,28616074245,3090,3100,3105,3090,21577
20230828,144700,28549301890,3100,3100,3100,3090,1855
20230828,144600,28543560275,3100,3095,3100,3085,4520
20230828,144500,28529593250,3090,3090,3090,3085,12078
20230828,144400,28492288600,3090,3095,3100,3085,20414
20230828,144300,28429236025,3100,3095,3100,3090,16513
20230828,144200,28378173200,3100,3105,3105,3095,15153
20230828,144100,28331197555,3105,3105,3105,3100,4048
20230828,144000,28318631525,3110,3105,3110,3100,1294
20230828,143900,28314609345,3105,3100,3105,3095,17346
20230828,143800,28260896665,3100,3100,3100,3095,1375
20230828,143700,28256639260,3095,3105,3105,3095,16666
20230828,143600,28204966245,3110,3105,3110,3100,2752
20230828,143500,28196432510,3110,3120,3120,3110,2412
20230828,143400,28188921960,3100,3115,3120,3100,9268
20230828,143300,28160160855,3115,3110,3115,3100,5842
20230828,143200,28142033365,3110,3115,3115,3105,13968
20230828,143100,28098610620,3115,3125,3125,3110,13263
20230828,143000,28057242600,3125,3115,3125,3110,15471
20230828,142900,28009015915,3115,3110,3115,3110,7969
20230828,142800,27984214945,3110,3115,3115,3105,10228
20230828,142700,27952399980,3115,3105,3115,3100,10952
20230828,142600,27918363145,3100,3095,3100,3085,17503
20230828,142500,27864266435,3095,3105,3110,3090,17515
20230828,142400,27810001665,3110,3110,3110,3100,11956
20230828,142300,27772881310,3105,3110,3120,3105,3291
20230828,142200,27762649930,3120,3120,3125,3110,7720
20230828,142100,27738586990,3120,3110,3125,3100,42976
20230828,142000,27604775485,3110,3115,3115,3105,6069
20230828,141900,27585918380,3115,3105,3115,3105,2443
20230828,141800,27578320270,3105,3100,3105,3100,9432
20230828,141700,27549076010,3100,3095,3100,3090,6583
20230828,141600,27528708995,3090,3085,3095,3085,5131
20230828,141500,27512862140,3085,3090,3100,3085,13553
20230828,141400,27471016395,3090,3085,3100,3080,12276
20230828,141300,27433107715,3085,3090,3100,3085,2248
20230828,141200,27426156555,3100,3095,3100,3095,2109
20230828,141100,27419623705,3100,3100,3100,3085,13301
20230828,141000,27378515550,3100,3090,3100,3090,6608
20230828,140900,27358044960,3090,3105,3110,3090,13695
20230828,140800,27315575360,3105,3110,3115,3090,24786
20230828,140700,27238629170,3110,3110,3110,3105,3295
20230828,140600,27228395630,3110,3110,3110,3105,17795
20230828,140500,27173104435,3110,3105,3110,3100,6344
20230828,140400,27153406455,3105,3100,3105,3100,10952
20230828,140300,27119452160,3100,3095,3100,3090,9779
20230828,140200,27089169855,3095,3090,3095,3085,5592
20230828,140100,27071885800,3090,3070,3090,3070,42698
20230828,140000,26940364870,3070,3080,3080,3070,14072
20230828,135900,26897090080,3080,3085,3090,3075,18293
20230828,135800,26840773565,3085,3090,3090,3085,6776
20230828,135700,26819852260,3090,3080,3090,3080,6587
20230828,135600,26799547995,3080,3080,3090,3080,6081
20230828,135500,26780784900,3080,3085,3090,3080,14228
20230828,135400,26736900020,3090,3090,3090,3080,4620
20230828,135300,26722646300,3080,3090,3090,3075,16173
20230828,135200,26672807985,3090,3090,3095,3085,4830
20230828,135100,26657886955,3095,3085,3100,3085,19600
20230828,135000,26597320545,3085,3080,3085,3070,36058
20230828,134900,26486332020,3075,3080,3085,3070,45739
20230828,134800,26345522460,3085,3085,3095,3080,19693
20230828,134700,26284760010,3085,3095,3100,3085,27039
20230828,134600,26201116305,3095,3085,3100,3080,26114
20230828,134500,26120427805,3090,3110,3110,3080,139224
20230828,134400,25689381370,3110,3120,3120,3105,48228
20230828,134300,25539364280,3115,3115,3120,3115,6932
20230828,134200,25517753625,3120,3120,3120,3115,6597
20230828,134100,25497186050,3120,3125,3125,3115,5522
20230828,134000,25479958600,3120,3130,3130,3120,855
20230828,133900,25477289325,3120,3120,3130,3115,8880
20230828,133800,25449593555,3120,3125,3125,3120,4484
20230828,133700,25435587120,3120,3115,3125,3115,3850
20230828,133600,25423570025,3115,3135,3140,3115,32748
20230828,133500,25320996935,3135,3140,3140,3135,6404
20230828,133400,25300902950,3140,3140,3145,3135,6515
20230828,133300,25280445910,3145,3130,3145,3130,6537
20230828,133200,25259934340,3130,3120,3130,3120,3050
20230828,133100,25250393650,3120,3120,3125,3120,5492
20230828,133000,25233234895,3125,3120,3125,3120,1919
20230828,132900,25227243845,3120,3120,3125,3120,3715
20230828,132800,25215652315,3120,3115,3120,3115,1660
20230828,132700,25210477645,3115,3125,3130,3115,39772
20230828,132600,25086404835,3125,3135,3135,3125,9748
20230828,132500,25055894200,3135,3135,3135,3130,5806
20230828,132400,25037717460,3130,3135,3135,3130,5897
20230828,132300,25019256350,3130,3135,3140,3130,16834
20230828,132200,24966535945,3135,3140,3145,3135,4772
20230828,132100,24951560495,3145,3145,3150,3140,3264
20230828,132000,24941311005,3145,3150,3150,3145,6554
20230828,131900,24920698655,3145,3140,3150,3140,5563
20230828,131800,24903204335,3140,3150,3150,3140,9308
20230828,131700,24873942225,3150,3145,3155,3145,9676
20230828,131600,24843469555,3145,3140,3150,3140,5214
20230828,131500,24827073575,3140,3145,3145,3140,4284
20230828,131400,24813606770,3145,3135,3145,3135,8463
20230828,131300,24787028255,3135,3135,3140,3130,5465
20230828,131200,24769911225,3130,3145,3145,3130,8368
20230828,131100,24743660000,3140,3140,3145,3135,5162
20230828,131000,24727451375,3140,3130,3140,3130,6781
20230828,130900,24706177395,3130,3135,3140,3130,3507
20230828,130800,24695181050,3135,3130,3135,3130,4406
20230828,130700,24681376325,3130,3130,3130,3120,5325
20230828,130600,24664750350,3120,3125,3125,3120,2760
20230828,130500,24656127520,3120,3115,3125,3115,6885
20230828,130400,24634662245,3115,3115,3125,3110,7935
20230828,130300,24609923145,3115,3115,3120,3115,2017
20230828,130200,24603640175,3115,3110,3120,3110,3056
20230828,130100,24594134925,3110,3115,3120,3110,24617
20230828,130000,24517532490,3115,3115,3120,3110,3129
20230828,125900,24507784160,3115,3120,3125,3115,20621
20230828,125800,24443514840,3115,3120,3125,3115,15829
20230828,125700,24394137760,3120,3110,3120,3110,3712
20230828,125600,24382574405,3110,3115,3120,3110,15633
20230828,125500,24333915195,3115,3115,3125,3110,8710
20230828,125400,24306743725,3110,3105,3125,3105,5666
20230828,125300,24289096820,3105,3100,3115,3100,17160
20230828,125200,24235819915,3100,3125,3125,3100,86890
20230828,125100,23965532425,3125,3130,3135,3125,12523
20230828,125000,23926393310,3135,3145,3145,3125,28703
20230828,124900,23836342115,3145,3140,3145,3135,2050
20230828,124800,23829903940,3145,3140,3145,3130,3544
20230828,124700,23818794025,3140,3130,3140,3130,3779
20230828,124600,23806953945,3130,3120,3135,3120,13431
20230828,124500,23764975075,3125,3135,3140,3120,55645
20230828,124400,23591021115,3135,3130,3140,3130,17236
20230828,124300,23537015345,3130,3145,3145,3130,26182
20230828,124200,23454827150,3145,3145,3150,3145,6273
20230828,124100,23435098555,3150,3150,3150,3145,11516
20230828,124000,23398844550,3155,3155,3155,3150,1801
20230828,123900,23393170990,3155,3155,3155,3150,6590
20230828,123800,23372411035,3155,3155,3155,3150,3529
20230828,123700,23361277615,3155,3155,3155,3150,10920
20230828,123600,23326832845,3155,3165,3165,3155,2596
20230828,123500,23318630680,3165,3160,3165,3160,115
20230828,123400,23318266975,3160,3160,3165,3160,1430
20230828,123300,23313748160,3160,3160,3160,3155,3490
20230828,123200,23302721090,3160,3160,3160,3155,2461
20230828,123100,23294945885,3155,3145,3160,3145,4469
20230828,123000,23280867435,3145,3150,3155,3145,6051
20230828,122900,23261818580,3150,3155,3155,3150,2252
20230828,122800,23254723730,3150,3160,3160,3150,7969
20230828,122700,23229570445,3160,3165,3165,3160,6367
20230828,122600,23209450310,3165,3165,3165,3160,5790
20230828,122500,23191147665,3165,3160,3165,3160,4662
20230828,122400,23176402060,3160,3155,3160,3150,5543
20230828,122300,23158909930,3155,3150,3155,3140,8531
20230828,122200,23132058205,3150,3130,3150,3130,27791
20230828,122100,23044891200,3130,3140,3145,3130,35769
20230828,122000,22932736165,3140,3160,3160,3140,72082
20230828,121900,22705799780,3160,3165,3170,3150,25980
20230828,121800,22623836380,3165,3160,3180,3160,5635
20230828,121700,22605997570,3160,3160,3160,3155,7836
20230828,121600,22581239390,3155,3160,3160,3155,19839
20230828,121500,22518606920,3160,3160,3165,3155,17723
20230828,121400,22462655230,3155,3160,3165,3155,29978
20230828,121300,22367934645,3165,3170,3180,3160,21141
20230828,121200,22301012220,3165,3170,3175,3165,17904
20230828,121100,22244316435,3170,3170,3175,3170,9256
20230828,121000,22214973190,3175,3175,3175,3170,12122
20230828,120900,22176515525,3180,3175,3180,3170,10152
20230828,120800,22144268080,3175,3185,3190,3175,23198
20230828,120700,22070502565,3185,3185,3190,3185,5033
20230828,120600,22054468490,3190,3185,3190,3185,3329
20230828,120500,22043859080,3190,3195,3195,3185,14258
20230828,120400,21998406945,3190,3190,3200,3190,891
20230828,120300,21995564590,3195,3195,3200,3190,6881
20230828,120200,21973571495,3195,3195,3195,3195,370
20230828,120100,21972389345,3195,3190,3200,3190,1866
20230828,120000,21966434065,3190,3195,3200,3190,3767
20230828,115900,21954397985,3195,3195,3200,3195,1224
20230828,115800,21950487000,3200,3200,3200,3195,1152
20230828,115700,21946804620,3195,3205,3205,3195,3255
20230828,115600,21936388835,3200,3205,3205,3200,1217
20230828,115500,21932493435,3200,3200,3205,3190,5993
20230828,115400,21913335325,3200,3210,3210,3200,8002
20230828,115300,21887689160,3210,3210,3210,3200,1893
20230828,115200,21881615370,3210,3190,3210,3190,19129
20230828,115100,21820324915,3195,3195,3195,3190,7608
20230828,115000,21796051230,3190,3195,3195,3190,6495
20230828,114900,21775324890,3190,3200,3200,3190,15177
20230828,114800,21726814055,3200,3200,3205,3200,3394
20230828,114700,21715950255,3200,3200,3205,3195,5567
20230828,114600,21698142260,3200,3200,3205,3200,5450
20230828,114500,21680684570,3205,3200,3205,3195,7313
20230828,114400,21657283885,3195,3195,3195,3190,1722
20230828,114300,21651782620,3195,3195,3195,3190,11645
20230828,114200,21614617680,3195,3190,3195,3190,4272
20230828,114100,21600972890,3190,3195,3195,3185,3148
20230828,114000,21590938275,3190,3195,3195,3185,6804
20230828,113900,21569231315,3190,3190,3195,3180,6970
20230828,113800,21547011560,3190,3200,3200,3190,9392
20230828,113700,21517022445,3195,3180,3195,3180,14721
20230828,113600,21470094635,3185,3180,3185,3180,4629
20230828,113500,21455361115,3185,3175,3185,3175,2864
20230828,113400,21446253390,3175,3180,3185,3175,2765
20230828,113300,21437464100,3175,3175,3180,3175,1295
20230828,113200,21433348715,3175,3180,3185,3170,10601
20230828,113100,21399647865,3175,3170,3180,3170,1441
20230828,113000,21395074765,3170,3180,3180,3165,28187
20230828,112900,21305749100,3175,3175,3180,3175,743
20230828,112800,21303386815,3175,3170,3180,3170,3079
20230828,112700,21293611005,3170,3165,3175,3165,5220
20230828,112600,21277070905,3170,3170,3170,3165,4027
20230828,112500,21264323380,3165,3170,3175,3165,15665
20230828,112400,21214672825,3170,3170,3175,3165,3666
20230828,112300,21203048265,3170,3165,3175,3165,3093
20230828,112200,21193244045,3165,3165,3170,3165,8140
20230828,112100,21167451095,3165,3170,3175,3165,2314
20230828,112000,21160119760,3165,3180,3180,3165,7191
20230828,111900,21137283500,3165,3170,3185,3165,8853
20230828,111800,21109199930,3165,3165,3175,3165,8526
20230828,111700,21082212820,3170,3170,3175,3165,7673
20230828,111600,21057886530,3170,3165,3170,3165,5542
20230828,111500,21040340880,3165,3175,3175,3160,24308
20230828,111400,20963366545,3175,3180,3180,3170,13155
20230828,111300,20921620065,3180,3175,3185,3170,24531
20230828,111200,20843748170,3180,3195,3200,3170,46367
20230828,111100,20696135740,3195,3180,3195,3180,10425
20230828,111000,20662870670,3185,3180,3190,3175,24039
20230828,110900,20586414850,3185,3170,3190,3165,10772
20230828,110800,20552199975,3165,3180,3180,3165,18736
20230828,110700,20492778795,3175,3180,3195,3170,47339
20230828,110600,20342110555,3185,3190,3200,3180,43023
20230828,110500,20204919785,3190,3175,3190,3165,30089
20230828,110400,20109146635,3175,3165,3175,3160,17079
20230828,110300,20055018475,3165,3160,3165,3155,29351
20230828,110200,19962288450,3160,3160,3165,3155,5347
20230828,110100,19945391790,3160,3165,3170,3155,11824
20230828,110000,19908023225,3165,3160,3170,3160,7701
20230828,105900,19883666340,3160,3155,3160,3155,18200
20230828,105800,19826243850,3155,3160,3170,3155,25388
20230828,105700,19746016380,3165,3170,3175,3160,7600
20230828,105600,19721949210,3170,3170,3175,3165,7309
20230828,105500,19698782355,3170,3175,3175,3165,10260
20230828,105400,19666235965,3180,3185,3185,3175,6057
20230828,105300,19646975070,3185,3175,3190,3175,9278
20230828,105200,19617454320,3180,3165,3180,3165,15618
20230828,105100,19567965395,3165,3165,3180,3165,14742
20230828,105000,19521269015,3170,3165,3180,3165,4409
20230828,104900,19507289475,3165,3180,3185,3165,16508
20230828,104800,19454864115,3185,3180,3190,3180,13535
20230828,104700,19411758050,3185,3180,3190,3175,22907
20230828,104600,19338903990,3175,3160,3180,3155,7203
20230828,104500,19316065125,3160,3185,3185,3150,108201
20230828,104400,18974156885,3180,3190,3190,3180,8244
20230828,104300,18947906385,3190,3185,3190,3185,6547
20230828,104200,18927031290,3185,3170,3190,3170,29666
20230828,104100,18832745895,3165,3170,3185,3165,35312
20230828,104000,18720726050,3170,3190,3195,3170,21602
20230828,103900,18652041545,3195,3175,3195,3165,37119
20230828,103800,18534247765,3180,3200,3200,3180,70568
20230828,103700,18309417385,3195,3195,3200,3190,23123
20230828,103600,18235569415,3190,3195,3200,3190,20102
20230828,103500,18171354965,3190,3200,3205,3190,20814
20230828,103400,18104829535,3205,3195,3205,3190,16620
20230828,103300,18051725340,3195,3205,3215,3190,30673
20230828,103200,17953596660,3205,3210,3210,3195,14707
20230828,103100,17906531885,3210,3210,3215,3200,23921
20230828,103000,17829856170,3210,3215,3215,3205,9734
20230828,102900,17798633610,3215,3215,3215,3195,27819
20230828,102800,17709486190,3215,3205,3215,3200,13974
20230828,102700,17664687355,3205,3205,3210,3200,14347
20230828,102600,17618690125,3200,3200,3210,3195,42245
20230828,102500,17483494715,3200,3215,3215,3200,27619
20230828,102400,17394913810,3215,3205,3220,3200,25317
20230828,102300,17313626940,3205,3215,3215,3190,139610
20230828,102200,16866693735,3215,3230,3230,3215,35311
20230828,102100,16752884650,3230,3245,3245,3230,44206
20230828,102000,16609716545,3245,3240,3245,3240,7312
20230828,101900,16586014525,3230,3230,3245,3230,37461
20230828,101800,16464837255,3230,3235,3240,3230,7259
20230828,101700,16441367515,3235,3235,3240,3230,31354
20230828,101600,16340031755,3230,3230,3245,3225,27567
20230828,101500,16250871740,3235,3245,3245,3230,15584
20230828,101400,16200467250,3245,3235,3250,3230,25844
20230828,101300,16116699795,3240,3255,3260,3225,95143
20230828,101200,15808707650,3255,3255,3260,3250,28756
20230828,101100,15715082990,3260,3245,3265,3230,28668
20230828,101000,15621817195,3225,3265,3270,3225,160602
20230828,100900,15100465290,3270,3300,3300,3265,95387
20230828,100800,14787665455,3295,3300,3305,3295,28175
20230828,100700,14694739975,3295,3310,3315,3290,39145
20230828,100600,14565452440,3310,3295,3315,3290,17586
20230828,100500,14507318625,3295,3285,3315,3285,24024
20230828,100400,14428212325,3290,3285,3295,3280,23551
20230828,100300,14350797020,3290,3285,3300,3280,19379
20230828,100200,14287087745,3285,3295,3300,3280,59843
20230828,100100,14090273425,3300,3315,3320,3295,58919
20230828,100000,13895245190,3320,3330,3330,3315,11269
20230828,095900,13857809725,3330,3310,3330,3305,37031
20230828,095800,13734988900,3315,3325,3330,3310,39091
20230828,095700,13605208040,3325,3335,3340,3325,32770
20230828,095600,13496049530,3335,3340,3340,3330,25612
20230828,095500,13410607180,3340,3315,3340,3290,87893
20230828,095400,13119881045,3315,3340,3340,3310,62178
20230828,095300,12913028100,3340,3340,3345,3330,67000
20230828,095200,12689269930,3335,3325,3340,3305,77666
20230828,095100,12430718475,3305,3365,3370,3300,186128
20230828,095000,11808627815,3360,3365,3370,3330,195515
20230828,094900,11153480090,3370,3325,3370,3325,206212
20230828,094800,10463594410,3330,3295,3330,3285,183059
20230828,094700,9858076155,3290,3260,3295,3260,48917
20230828,094600,9697618295,3260,3265,3270,3255,30936
20230828,094500,9596768785,3265,3265,3270,3260,13458
20230828,094400,9552821050,3270,3270,3275,3265,15474
20230828,094300,9502268065,3275,3260,3280,3260,17926
20230828,094200,9443684980,3260,3260,3265,3255,26824
20230828,094100,9356185465,3260,3280,3280,3260,46400
20230828,094000,9204185755,3280,3280,3285,3275,20022
20230828,093900,9138504820,3280,3275,3280,3260,31856
20230828,093800,9034220835,3275,3295,3300,3265,65565
20230828,093700,8818724470,3295,3280,3300,3280,118286
20230828,093600,8428956460,3280,3240,3280,3230,68225
20230828,093500,8206204045,3235,3275,3275,3235,56526
20230828,093400,8021843585,3275,3275,3280,3265,46590
20230828,093300,7869387820,3275,3285,3295,3265,145290
20230828,093200,7392393210,3280,3270,3285,3265,88572
20230828,093100,7102542210,3270,3225,3275,3225,85185
20230828,093000,6825169530,3225,3195,3240,3195,58231
20230828,092900,6637859590,3195,3210,3215,3195,25207
20230828,092800,6557178075,3215,3225,3225,3205,18009
20230828,092700,6499309605,3220,3220,3230,3200,18252
20230828,092600,6440513280,3205,3210,3230,3195,19507
20230828,092500,6377719920,3210,3200,3210,3185,54881
20230828,092400,6202385600,3200,3225,3225,3200,44459
20230828,092300,6059547560,3220,3235,3235,3220,34165
20230828,092200,5949324930,3230,3240,3245,3220,40862
20230828,092100,5817187525,3240,3225,3245,3225,30881
20230828,092000,5717315275,3225,3195,3225,3195,36560
20230828,091900,5599806505,3195,3210,3220,3190,100800
20230828,091800,5277204170,3210,3255,3255,3210,78049
20230828,091700,5025210195,3255,3270,3275,3240,123030
20230828,091600,4624806780,3265,3230,3280,3230,208831
20230828,091500,3944260960,3230,3240,3250,3210,163085
20230828,091400,3417085050,3240,3150,3245,3150,162983
20230828,091300,2898092775,3160,3170,3175,3140,95999
20230828,091200,2594673415,3170,3115,3175,3115,59231
20230828,091100,2408437065,3120,3130,3135,3115,44308
20230828,091000,2270067165,3130,3120,3130,3105,35248
20230828,090900,2160059590,3120,3125,3135,3105,46337
20230828,090800,2015465245,3130,3120,3130,3110,71264
20230828,090700,1793032310,3115,3095,3120,3080,59615
20230828,090600,1608141380,3080,3080,3095,3065,49296
20230828,090500,1456510020,3080,3090,3090,3065,27269
20230828,090400,1372553260,3070,3065,3100,3060,53206
20230828,090300,1208673215,3065,3065,3075,3055,39988
20230828,090200,1086009760,3070,3060,3070,3045,61624
20230828,090100,897908735,3060,3070,3090,3050,92600
20230828,090000,614077085,3090,3100,3100,3060,193048