stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185200,64670713560,3375,3375,3375,3375,141532
20230829,185100,64670713560,3375,3375,3375,3375,0
20230829,185000,64670713560,3375,3375,3375,3375,0
20230829,184900,64670713560,3375,3375,3375,3375,0
20230829,184800,64670713560,3375,3375,3375,3375,0
20230829,184700,64670713560,3375,3375,3375,3375,0
20230829,184600,64670713560,3375,3375,3375,3375,0
20230829,184500,64670713560,3375,3375,3375,3375,0
20230829,184400,64670713560,3375,3375,3375,3375,0
20230829,184300,64670713560,3375,3375,3375,3375,0
20230829,184200,64670713560,3375,3375,3375,3375,0
20230829,184100,64670713560,3375,3375,3375,3375,0
20230829,184000,64670713560,3375,3375,3375,3375,0
20230829,183900,64670713560,3375,3375,3375,3375,0
20230829,183800,64670713560,3375,3375,3375,3375,0
20230829,183700,64670713560,3375,3375,3375,3375,0
20230829,183600,64670713560,3375,3375,3375,3375,0
20230829,183500,64670713560,3375,3375,3375,3375,0
20230829,183400,64670713560,3375,3375,3375,3375,0
20230829,183300,64670713560,3375,3375,3375,3375,0
20230829,183200,64670713560,3375,3375,3375,3375,0
20230829,183100,64670713560,3375,3375,3375,3375,0
20230829,183000,64670713560,3375,3375,3375,3375,0
20230829,182900,64670713560,3375,3375,3375,3375,0
20230829,182800,64670713560,3375,3375,3375,3375,0
20230829,182700,64670713560,3375,3375,3375,3375,0
20230829,182600,64670713560,3375,3375,3375,3375,0
20230829,182500,64670713560,3375,3375,3375,3375,0
20230829,182400,64670713560,3375,3375,3375,3375,0
20230829,182300,64670713560,3375,3375,3375,3375,0
20230829,182200,64670713560,3375,3375,3375,3375,141532
20230829,182100,64670713560,3375,3375,3375,3375,0
20230829,182000,64670713560,3375,3375,3375,3375,0
20230829,181900,64670713560,3375,3375,3375,3375,0
20230829,181800,64670713560,3375,3375,3375,3375,0
20230829,181700,64670713560,3375,3375,3375,3375,0
20230829,181600,64670713560,3375,3375,3375,3375,0
20230829,181500,64670713560,3375,3375,3375,3375,0
20230829,181400,64670713560,3375,3375,3375,3375,0
20230829,181300,64670713560,3375,3375,3375,3375,0
20230829,181200,64670713560,3375,3375,3375,3375,0
20230829,181100,64670713560,3375,3375,3375,3375,0
20230829,181000,64670713560,3375,3375,3375,3375,0
20230829,180900,64670713560,3375,3375,3375,3375,0
20230829,180800,64670713560,3375,3375,3375,3375,0
20230829,180700,64670713560,3375,3375,3375,3375,0
20230829,180600,64670713560,3375,3375,3375,3375,0
20230829,180500,64670713560,3375,3375,3375,3375,0
20230829,180400,64670713560,3375,3375,3375,3375,0
20230829,180300,64670713560,3375,3375,3375,3375,0
20230829,180200,64670713560,3375,3375,3375,3375,0
20230829,180100,64670713560,3375,3375,3375,3375,0
20230829,180000,64670713560,3375,3375,3375,3375,0
20230829,175900,64670713560,3375,3375,3375,3375,0
20230829,175800,64670713560,3375,3375,3375,3375,0
20230829,175700,64670713560,3375,3375,3375,3375,0
20230829,175600,64670713560,3375,3375,3375,3375,0
20230829,175500,64670713560,3375,3375,3375,3375,0
20230829,175400,64670713560,3375,3375,3375,3375,0
20230829,175300,64670713560,3375,3375,3375,3375,0
20230829,175200,64670713560,3375,3375,3375,3375,141532
20230829,175100,64670713560,3375,3375,3375,3375,0
20230829,175000,64670713560,3375,3375,3375,3375,0
20230829,174900,64670713560,3375,3375,3375,3375,0
20230829,174800,64670713560,3375,3375,3375,3375,0
20230829,174700,64670713560,3375,3375,3375,3375,0
20230829,174600,64670713560,3375,3375,3375,3375,0
20230829,174500,64670713560,3375,3375,3375,3375,0
20230829,174400,64670713560,3375,3375,3375,3375,0
20230829,174300,64670713560,3375,3375,3375,3375,0
20230829,174200,64670713560,3375,3375,3375,3375,0
20230829,174100,64670713560,3375,3375,3375,3375,0
20230829,174000,64670713560,3375,3375,3375,3375,0
20230829,173900,64670713560,3375,3375,3375,3375,0
20230829,173800,64670713560,3375,3375,3375,3375,0
20230829,173700,64670713560,3375,3375,3375,3375,0
20230829,173600,64670713560,3375,3375,3375,3375,0
20230829,173500,64670713560,3375,3375,3375,3375,0
20230829,173400,64670713560,3375,3375,3375,3375,0
20230829,173300,64670713560,3375,3375,3375,3375,0
20230829,173200,64670713560,3375,3375,3375,3375,0
20230829,173100,64670713560,3375,3375,3375,3375,0
20230829,173000,64670713560,3375,3375,3375,3375,0
20230829,172900,64670713560,3375,3375,3375,3375,0
20230829,172800,64670713560,3375,3375,3375,3375,0
20230829,172700,64670713560,3375,3375,3375,3375,0
20230829,172600,64670713560,3375,3375,3375,3375,0
20230829,172500,64670713560,3375,3375,3375,3375,0
20230829,172400,64670713560,3375,3375,3375,3375,0
20230829,172300,64670713560,3375,3375,3375,3375,0
20230829,172200,64670713560,3375,3375,3375,3375,141532
20230829,172100,64670713560,3375,3375,3375,3375,0
20230829,172000,64670713560,3375,3375,3375,3375,0
20230829,171900,64670713560,3375,3375,3375,3375,0
20230829,171800,64670713560,3375,3375,3375,3375,0
20230829,171700,64670713560,3375,3375,3375,3375,0
20230829,171600,64670713560,3375,3375,3375,3375,0
20230829,171500,64670713560,3375,3375,3375,3375,0
20230829,171400,64670713560,3375,3375,3375,3375,0
20230829,171300,64670713560,3375,3375,3375,3375,0
20230829,171200,64670713560,3375,3375,3375,3375,0
20230829,171100,64670713560,3375,3375,3375,3375,0
20230829,171000,64670713560,3375,3375,3375,3375,0
20230829,170900,64670713560,3375,3375,3375,3375,0
20230829,170800,64670713560,3375,3375,3375,3375,0
20230829,170700,64670713560,3375,3375,3375,3375,0
20230829,170600,64670713560,3375,3375,3375,3375,0
20230829,170500,64670713560,3375,3375,3375,3375,0
20230829,170400,64670713560,3375,3375,3375,3375,0
20230829,170300,64670713560,3375,3375,3375,3375,0
20230829,170200,64670713560,3375,3375,3375,3375,0
20230829,170100,64670713560,3375,3375,3375,3375,0
20230829,170000,64670713560,3375,3375,3375,3375,0
20230829,165900,64670713560,3375,3375,3375,3375,0
20230829,165800,64670713560,3375,3375,3375,3375,0
20230829,165700,64670713560,3375,3375,3375,3375,0
20230829,165600,64670713560,3375,3375,3375,3375,0
20230829,165500,64670713560,3375,3375,3375,3375,0
20230829,165400,64670713560,3375,3375,3375,3375,0
20230829,165300,64670713560,3375,3375,3375,3375,0
20230829,165200,64670713560,3375,3375,3375,3375,141532
20230829,165100,64670713560,3375,3375,3375,3375,0
20230829,165000,64670713560,3375,3375,3375,3375,0
20230829,164900,64670713560,3375,3375,3375,3375,0
20230829,164800,64670713560,3375,3375,3375,3375,0
20230829,164700,64670713560,3375,3375,3375,3375,0
20230829,164600,64670713560,3375,3375,3375,3375,0
20230829,164500,64670713560,3375,3375,3375,3375,0
20230829,164400,64670713560,3375,3375,3375,3375,0
20230829,164300,64670713560,3375,3375,3375,3375,0
20230829,164200,64670713560,3375,3375,3375,3375,0
20230829,164100,64670713560,3375,3375,3375,3375,0
20230829,164000,64670713560,3375,3375,3375,3375,0
20230829,163900,64670713560,3375,3375,3375,3375,0
20230829,163800,64670713560,3375,3375,3375,3375,0
20230829,163700,64670713560,3375,3375,3375,3375,0
20230829,163600,64670713560,3375,3375,3375,3375,0
20230829,163500,64670713560,3375,3375,3375,3375,0
20230829,163400,64670713560,3375,3375,3375,3375,0
20230829,163300,64670713560,3375,3375,3375,3375,0
20230829,163200,64670713560,3375,3375,3375,3375,0
20230829,163100,64670713560,3375,3375,3375,3375,0
20230829,163000,64670713560,3375,3375,3375,3375,0
20230829,162900,64670713560,3375,3375,3375,3375,0
20230829,162800,64670713560,3375,3375,3375,3375,0
20230829,162700,64670713560,3375,3375,3375,3375,0
20230829,162600,64670713560,3375,3375,3375,3375,0
20230829,162500,64670713560,3375,3375,3375,3375,0
20230829,162400,64670713560,3375,3375,3375,3375,0
20230829,162300,64670713560,3375,3375,3375,3375,0
20230829,162200,64670713560,3375,3375,3375,3375,141532
20230829,162100,64670713560,3375,3375,3375,3375,0
20230829,162000,64670713560,3375,3375,3375,3375,0
20230829,161900,64670713560,3375,3375,3375,3375,0
20230829,161800,64670713560,3375,3375,3375,3375,0
20230829,161700,64670713560,3375,3375,3375,3375,0
20230829,161600,64670713560,3375,3375,3375,3375,0
20230829,161500,64670713560,3375,3375,3375,3375,0
20230829,161400,64670713560,3375,3375,3375,3375,0
20230829,161300,64670713560,3375,3375,3375,3375,0
20230829,161200,64670713560,3375,3375,3375,3375,0
20230829,161100,64670713560,3375,3375,3375,3375,0
20230829,161000,64670713560,3375,3375,3375,3375,0
20230829,160900,64670713560,3375,3375,3375,3375,0
20230829,160800,64670713560,3375,3375,3375,3375,0
20230829,160700,64670713560,3375,3375,3375,3375,0
20230829,160600,64670713560,3375,3375,3375,3375,0
20230829,160500,64670713560,3375,3375,3375,3375,0
20230829,160400,64670713560,3375,3375,3375,3375,0
20230829,160300,64670713560,3375,3375,3375,3375,0
20230829,160200,64670713560,3375,3375,3375,3375,0
20230829,160100,64670713560,3375,3375,3375,3375,0
20230829,160000,64670713560,3375,3375,3375,3375,0
20230829,155900,64670713560,3375,3375,3375,3375,0
20230829,155800,64670713560,3375,3375,3375,3375,0
20230829,155700,64670713560,3375,3375,3375,3375,0
20230829,155600,64670713560,3375,3375,3375,3375,0
20230829,155500,64670713560,3375,3375,3375,3375,0
20230829,155400,64670713560,3375,3375,3375,3375,0
20230829,155300,64670713560,3375,3375,3375,3375,0
20230829,155200,64670713560,3375,3375,3375,3375,141532
20230829,155100,64670713560,3375,3375,3375,3375,0
20230829,155000,64670713560,3375,3375,3375,3375,0
20230829,154900,64670713560,3375,3375,3375,3375,0
20230829,154800,64670713560,3375,3375,3375,3375,0
20230829,154700,64670713560,3375,3375,3375,3375,0
20230829,154600,64670713560,3375,3375,3375,3375,0
20230829,154500,64670713560,3375,3375,3375,3375,0
20230829,154400,64670713560,3375,3375,3375,3375,0
20230829,154300,64670713560,3375,3375,3375,3375,0
20230829,154200,64670713560,3375,3375,3375,3375,0
20230829,154100,64670713560,3375,3375,3375,3375,0
20230829,154000,64670713560,3375,3375,3375,3375,0
20230829,153900,64670713560,3375,3375,3375,3375,0
20230829,153800,64670713560,3375,3375,3375,3375,0
20230829,153700,64670713560,3375,3375,3375,3375,0
20230829,153600,64670713560,3375,3375,3375,3375,0
20230829,153500,64670713560,3375,3375,3375,3375,0
20230829,153400,64670713560,3375,3375,3375,3375,0
20230829,153300,64670713560,3375,3375,3375,3375,0
20230829,153200,64670713560,3375,3375,3375,3375,0
20230829,153100,64670713560,3375,3375,3375,3375,0
20230829,153000,64670713560,3375,3375,3375,3375,141532
20230829,152900,64193043060,3360,3360,3360,3360,0
20230829,152800,64193043060,3360,3360,3360,3360,0
20230829,152700,64193043060,3360,3360,3360,3360,0
20230829,152600,64193043060,3360,3360,3360,3360,0
20230829,152500,64193043060,3360,3360,3360,3360,0
20230829,152400,64193043060,3360,3360,3360,3360,0
20230829,152300,64193043060,3360,3360,3360,3360,0
20230829,152200,64193043060,3360,3360,3360,3360,0
20230829,152100,64193043060,3360,3360,3360,3360,0
20230829,152000,64193043060,3360,3360,3360,3360,0
20230829,151900,64193043060,3360,3350,3365,3345,45117
20230829,151800,64041707285,3350,3340,3350,3335,34263
20230829,151700,63927207745,3340,3350,3355,3325,49292
20230829,151600,63762731900,3355,3370,3375,3350,53974
20230829,151500,63581478890,3370,3385,3385,3365,53716
20230829,151400,63400067545,3380,3370,3385,3365,66622
20230829,151300,63175218695,3370,3365,3375,3355,27262
20230829,151200,63083461100,3365,3350,3365,3350,43859
20230829,151100,62936209860,3350,3335,3355,3335,43689
20230829,151000,62789969535,3335,3320,3345,3315,46421
20230829,150900,62635396510,3320,3340,3345,3320,73590
20230829,150800,62390256020,3340,3350,3350,3340,34058
20230829,150700,62276376600,3350,3355,3360,3345,22011
20230829,150600,62202642770,3355,3350,3360,3345,27531
20230829,150500,62110324440,3350,3355,3355,3330,52590
20230829,150400,61934717660,3355,3355,3360,3340,48016
20230829,150300,61773893410,3360,3360,3365,3350,23909
20230829,150200,61693628635,3360,3370,3370,3350,31083
20230829,150100,61589281550,3370,3335,3375,3335,73264
20230829,150000,61343189840,3335,3370,3370,3330,92785
20230829,145900,61032149230,3370,3375,3380,3370,20144
20230829,145800,60964155065,3370,3380,3385,3370,19842
20230829,145700,60897121490,3385,3370,3385,3360,63648
20230829,145600,60682549710,3370,3385,3390,3370,35048
20230829,145500,60564110180,3385,3370,3385,3365,57572
20230829,145400,60369867410,3370,3385,3390,3370,75839
20230829,145300,60113652050,3390,3390,3400,3390,71684
20230829,145200,59870262220,3395,3375,3400,3370,78592
20230829,145100,59603720575,3375,3390,3400,3370,78838
20230829,145000,59336731270,3385,3390,3415,3375,94520
20230829,144900,59016066975,3395,3410,3425,3390,270255
20230829,144800,58093781335,3410,3395,3410,3390,160848
20230829,144700,57546959105,3390,3380,3395,3375,87642
20230829,144600,57250239235,3375,3355,3385,3350,81703
20230829,144500,56974967350,3355,3365,3365,3335,56128
20230829,144400,56786829170,3360,3370,3380,3355,67306
20230829,144300,56560278805,3370,3375,3385,3360,60754
20230829,144200,56355464135,3375,3360,3385,3360,175843
20230829,144100,55761658565,3360,3325,3360,3320,177538
20230829,144000,55169101145,3325,3320,3330,3320,42891
20230829,143900,55026421420,3325,3315,3325,3315,25251
20230829,143800,54942586735,3315,3315,3315,3305,18048
20230829,143700,54882797900,3315,3315,3320,3310,14918
20230829,143600,54833356730,3315,3315,3315,3310,7383
20230829,143500,54808899895,3315,3300,3315,3295,33968
20230829,143400,54696713295,3300,3305,3310,3295,16753
20230829,143300,54641438930,3300,3305,3310,3300,10899
20230829,143200,54605458535,3305,3310,3310,3300,4716
20230829,143100,54589866960,3310,3300,3310,3295,14761
20230829,143000,54541138185,3300,3310,3310,3295,8775
20230829,142900,54512172660,3310,3295,3310,3295,24269
20230829,142800,54432000295,3295,3305,3305,3295,5477
20230829,142700,54413930320,3305,3310,3315,3305,16702
20230829,142600,54358679010,3310,3300,3315,3295,18353
20230829,142500,54297939360,3300,3285,3300,3280,23732
20230829,142400,54219810030,3285,3315,3315,3280,66907
20230829,142300,53998932025,3315,3315,3325,3310,24691
20230829,142200,53917049720,3320,3330,3330,3315,31502
20230829,142100,53812348560,3325,3315,3330,3310,59391
20230829,142000,53615026090,3315,3320,3325,3305,34067
20230829,141900,53502052880,3325,3315,3330,3310,58071
20230829,141800,53309206980,3320,3305,3320,3300,26228
20230829,141700,53222350530,3305,3305,3310,3300,23387
20230829,141600,53145031180,3310,3295,3310,3290,51704
20230829,141500,52974222045,3295,3295,3300,3285,7213
20230829,141400,52950455105,3295,3295,3300,3285,22913
20230829,141300,52875023950,3295,3295,3300,3285,15079
20230829,141200,52825361405,3295,3285,3295,3280,15597
20230829,141100,52774116050,3285,3290,3295,3280,11258
20230829,141000,52737116830,3295,3300,3305,3290,37661
20230829,140900,52612895535,3300,3280,3300,3280,26327
20230829,140800,52526169030,3275,3280,3290,3270,26284
20230829,140700,52440005150,3280,3290,3295,3280,28390
20230829,140600,52346722500,3295,3295,3300,3290,23318
20230829,140500,52269923790,3290,3295,3305,3285,59464
20230829,140400,52073889085,3295,3285,3300,3280,65693
20230829,140300,51857706170,3290,3290,3295,3280,30030
20230829,140200,51759020125,3290,3275,3300,3270,68819
20230829,140100,51532786745,3270,3260,3275,3260,27097
20230829,140000,51444259590,3255,3255,3265,3255,5537
20230829,135900,51426221350,3255,3250,3255,3250,3469
20230829,135800,51414931275,3250,3245,3260,3245,3189
20230829,135700,51404558370,3245,3255,3255,3245,21890
20230829,135600,51333391010,3255,3265,3270,3255,18331
20230829,135500,51273626885,3270,3270,3275,3265,37782
20230829,135400,51150116265,3270,3255,3270,3255,24625
20230829,135300,51069761535,3255,3250,3260,3245,23081
20230829,135200,50994695160,3255,3245,3255,3240,18473
20230829,135100,50934697925,3245,3245,3245,3240,6386
20230829,135000,50913981415,3245,3240,3245,3235,20310
20230829,134900,50848188990,3240,3245,3250,3240,16247
20230829,134800,50795508190,3245,3240,3245,3240,11184
20230829,134700,50759220525,3245,3235,3245,3235,31366
20230829,134600,50657545365,3235,3230,3235,3230,27196
20230829,134500,50569644490,3230,3235,3235,3230,19608
20230829,134400,50506278985,3230,3225,3235,3225,15853
20230829,134300,50455121420,3230,3225,3235,3225,21947
20230829,134200,50384275505,3220,3220,3230,3215,5076
20230829,134100,50367910605,3215,3210,3230,3205,29207
20230829,134000,50273974020,3205,3210,3210,3200,40219
20230829,133900,50145065095,3210,3210,3220,3205,41437
20230829,133800,50012052190,3205,3225,3225,3205,63468
20230829,133700,49808427190,3215,3225,3230,3210,38264
20230829,133600,49685305935,3215,3220,3230,3210,51167
20230829,133500,49520851385,3220,3215,3230,3210,14544
20230829,133400,49474059640,3215,3230,3235,3210,48175
20230829,133300,49318943505,3230,3235,3240,3230,14918
20230829,133200,49270730970,3235,3230,3245,3230,18108
20230829,133100,49212132835,3230,3230,3235,3230,8842
20230829,133000,49183557375,3230,3230,3230,3225,10979
20230829,132900,49148110435,3230,3230,3235,3225,27381
20230829,132800,49059655105,3230,3235,3235,3230,11550
20230829,132700,49022337220,3235,3225,3240,3225,22095
20230829,132600,48950882665,3225,3230,3230,3220,25817
20230829,132500,48867623450,3230,3240,3245,3225,58630
20230829,132400,48677997250,3240,3230,3245,3225,19349
20230829,132300,48615400270,3230,3240,3245,3225,55785
20230829,132200,48435132515,3240,3250,3255,3240,16102
20230829,132100,48382830630,3245,3260,3260,3245,32253
20230829,132000,48278077240,3260,3270,3275,3250,25301
20230829,131900,48195539295,3270,3275,3275,3270,6062
20230829,131800,48175700305,3275,3275,3275,3270,8283
20230829,131700,48148578145,3275,3260,3275,3260,12406
20230829,131600,48107994200,3265,3265,3270,3255,25631
20230829,131500,48024358310,3265,3270,3270,3265,6866
20230829,131400,48001933020,3270,3270,3275,3265,13719
20230829,131300,47957101090,3270,3265,3275,3265,9538
20230829,131200,47925924970,3265,3265,3270,3250,10797
20230829,131100,47890723015,3265,3240,3265,3235,27053
20230829,131000,47802812740,3240,3245,3245,3225,37589
20230829,130900,47681243825,3245,3250,3255,3245,17823
20230829,130800,47623327565,3250,3255,3260,3245,18007
20230829,130700,47564769205,3255,3255,3260,3250,22334
20230829,130600,47492097305,3255,3230,3255,3230,27634
20230829,130500,47402643335,3230,3245,3250,3230,52711
20230829,130400,47231864885,3250,3250,3250,3245,34564
20230829,130300,47119606760,3250,3245,3255,3240,12464
20230829,130200,47079099500,3245,3245,3250,3240,18441
20230829,130100,47019243250,3245,3250,3255,3230,98115
20230829,130000,46701332390,3245,3250,3260,3245,52174
20230829,125900,46531663085,3255,3265,3270,3250,46162
20230829,125800,46381310440,3270,3260,3270,3260,28975
20230829,125700,46286804960,3255,3280,3285,3255,106960
20230829,125600,45937395070,3280,3280,3290,3280,18919
20230829,125500,45875298790,3280,3290,3290,3280,24707
20230829,125400,45794171605,3290,3300,3305,3285,28958
20230829,125300,45698826000,3300,3305,3305,3300,10355
20230829,125200,45664644605,3305,3300,3310,3295,25409
20230829,125100,45580784945,3305,3300,3305,3300,8742
20230829,125000,45551933035,3300,3310,3310,3300,17402
20230829,124900,45494447880,3310,3315,3320,3310,26472
20230829,124800,45406693920,3315,3310,3315,3305,25764
20230829,124700,45321381410,3310,3300,3310,3300,20042
20230829,124600,45255136605,3300,3295,3305,3295,23868
20230829,124500,45176374910,3295,3290,3300,3290,21270
20230829,124400,45106368140,3295,3295,3295,3285,30257
20230829,124300,45006805705,3295,3295,3300,3290,21736
20230829,124200,44935259910,3290,3295,3310,3290,24643
20230829,124100,44854029515,3290,3300,3305,3275,31280
20230829,124000,44751160925,3300,3310,3320,3300,36715
20230829,123900,44629683380,3315,3315,3320,3310,24934
20230829,123800,44546980660,3310,3320,3320,3310,34577
20230829,123700,44432334140,3320,3310,3320,3300,29278
20230829,123600,44335382085,3310,3295,3320,3295,28529
20230829,123500,44241133035,3295,3275,3300,3275,30495
20230829,123400,44140862760,3275,3290,3290,3270,17522
20230829,123300,44083392470,3290,3265,3290,3255,87290
20230829,123200,43798232895,3265,3290,3290,3265,92038
20230829,123100,43496396575,3295,3290,3295,3285,29241
20230829,123000,43400208385,3295,3305,3305,3280,74434
20230829,122900,43155036320,3305,3330,3330,3300,37007
20230829,122800,43032329725,3330,3320,3330,3315,18045
20230829,122700,42972353910,3325,3315,3325,3310,14390
20230829,122600,42924597635,3315,3310,3315,3305,14417
20230829,122500,42876882250,3310,3315,3320,3300,38745
20230829,122400,42748790865,3320,3330,3330,3315,34600
20230829,122300,42633918750,3330,3330,3335,3320,72672
20230829,122200,42392199920,3330,3295,3330,3290,108558
20230829,122100,42033174960,3295,3280,3295,3270,75703
20230829,122000,41784690700,3280,3295,3300,3280,60896
20230829,121900,41584482910,3295,3295,3300,3280,132889
20230829,121800,41147251565,3295,3315,3320,3290,174386
20230829,121700,40571386010,3315,3310,3320,3310,39200
20230829,121600,40441479935,3310,3330,3330,3305,120558
20230829,121500,40041899560,3325,3325,3335,3320,63103
20230829,121400,39832150415,3340,3325,3350,3320,125474
20230829,121300,39413455130,3325,3335,3340,3310,121138
20230829,121200,39010793340,3340,3345,3350,3335,95543
20230829,121100,38691675285,3345,3365,3370,3330,238913
20230829,121000,37891345110,3370,3375,3380,3360,54955
20230829,120900,37706200300,3375,3360,3385,3360,52767
20230829,120800,37528075380,3360,3380,3390,3355,135145
20230829,120700,37072792760,3390,3395,3400,3380,76557
20230829,120600,36813455145,3395,3385,3410,3375,112277
20230829,120500,36432330185,3380,3410,3415,3380,145466
20230829,120400,35938624535,3410,3425,3430,3400,130071
20230829,120300,35494612520,3430,3420,3430,3410,154728
20230829,120200,34965251760,3410,3425,3450,3405,300267
20230829,120100,33934330390,3425,3385,3430,3385,301760
20230829,120000,32907060525,3385,3350,3390,3340,228159
20230829,115900,32139433075,3350,3370,3375,3325,306364
20230829,115800,31113133375,3365,3395,3425,3360,353749
20230829,115700,29914545120,3395,3440,3455,3395,407356
20230829,115600,28517259355,3440,3435,3470,3415,387014
20230829,115500,27183058180,3440,3465,3500,3430,768894
20230829,115400,24510752950,3465,3435,3465,3420,474488
20230829,115300,22879230085,3430,3430,3430,3430,0
20230829,115200,22879230085,3430,3425,3430,3415,109099
20230829,115100,22505511955,3430,3390,3430,3390,471830
20230829,115000,20896614420,3390,3370,3395,3345,286135
20230829,114900,19931347320,3370,3330,3375,3330,287551
20230829,114800,18967903650,3340,3330,3340,3325,104310
20230829,114700,18620446880,3325,3315,3335,3300,163178
20230829,114600,18078935820,3305,3310,3325,3300,141294
20230829,114500,17611001985,3300,3285,3320,3285,179486
20230829,114400,17017650855,3290,3285,3305,3270,255944
20230829,114300,16174312810,3285,3270,3290,3270,50338
20230829,114200,16009089060,3275,3260,3275,3255,50329
20230829,114100,15844837815,3260,3265,3290,3260,156587
20230829,114000,15331639855,3265,3250,3265,3245,45406
20230829,113900,15183809235,3250,3240,3250,3230,35483
20230829,113800,15068801175,3240,3245,3245,3235,8876
20230829,113700,15040037745,3240,3255,3255,3240,17599
20230829,113600,14982876350,3255,3255,3260,3250,41714
20230829,113500,14847028930,3260,3235,3260,3235,45746
20230829,113400,14698339825,3235,3240,3250,3225,41075
20230829,113300,14565305455,3245,3245,3260,3240,84759
20230829,113200,14289745215,3245,3220,3250,3215,74637
20230829,113100,14048127985,3220,3205,3230,3205,41270
20230829,113000,13915373610,3200,3200,3210,3195,13907
20230829,112900,13870810965,3200,3205,3205,3195,6391
20230829,112800,13850364780,3205,3205,3205,3200,3922
20230829,112700,13837809585,3205,3205,3210,3205,10605
20230829,112600,13803778905,3205,3210,3215,3205,5610
20230829,112500,13785779245,3210,3210,3215,3210,10542
20230829,112400,13751930205,3215,3210,3215,3205,7074
20230829,112300,13729224360,3210,3205,3210,3205,9676
20230829,112200,13698171035,3210,3200,3210,3200,22021
20230829,112100,13627656915,3200,3200,3210,3200,7378
20230829,112000,13604032140,3200,3200,3210,3195,20066
20230829,111900,13539822195,3195,3200,3200,3195,3287
20230829,111800,13529306895,3200,3200,3205,3200,16797
20230829,111700,13475556105,3205,3205,3205,3190,17339
20230829,111600,13420054835,3200,3200,3200,3195,10936
20230829,111500,13385061085,3200,3205,3205,3200,10110
20230829,111400,13352692685,3205,3190,3205,3185,45834
20230829,111300,13206252875,3190,3190,3190,3185,7970
20230829,111200,13180835225,3185,3185,3190,3185,2248
20230829,111100,13173675335,3185,3190,3195,3180,12963
20230829,111000,13132338885,3190,3180,3190,3175,15565
20230829,110900,13082806950,3175,3175,3180,3175,16407
20230829,110800,13030674010,3175,3175,3180,3170,16947
20230829,110700,12976867300,3175,3180,3185,3175,9868
20230829,110600,12945499095,3180,3185,3190,3180,14054
20230829,110500,12900754610,3180,3190,3190,3175,18722
20230829,110400,12841175320,3190,3195,3195,3190,14321
20230829,110300,12795483570,3195,3195,3195,3190,4213
20230829,110200,12782033180,3195,3195,3200,3190,7077
20230829,110100,12759409465,3195,3180,3195,3180,17830
20230829,110000,12702580445,3180,3185,3185,3180,8510
20230829,105900,12675513105,3180,3185,3190,3180,10046
20230829,105800,12643534060,3185,3180,3185,3175,12226
20230829,105700,12604684340,3175,3180,3180,3175,7767
20230829,105600,12579993135,3180,3185,3190,3180,8228
20230829,105500,12553823665,3190,3180,3190,3180,10229
20230829,105400,12521268820,3180,3180,3190,3180,7370
20230829,105300,12497824800,3180,3175,3180,3175,22540
20230829,105200,12426200280,3175,3180,3185,3175,13050
20230829,105100,12384708865,3180,3185,3185,3180,7214
20230829,105000,12361757725,3180,3195,3195,3180,25192
20230829,104900,12281536285,3190,3190,3195,3190,21230
20230829,104800,12213805325,3190,3195,3200,3190,3181
20230829,104700,12203650440,3190,3205,3205,3190,9097
20230829,104600,12174552700,3205,3205,3205,3200,2880
20230829,104500,12165334580,3205,3200,3205,3195,8763
20230829,104400,12137278185,3195,3185,3200,3185,16400
20230829,104300,12084895120,3195,3180,3195,3170,25284
20230829,104200,12004456030,3180,3185,3185,3180,10567
20230829,104100,11970834240,3185,3190,3190,3180,9425
20230829,104000,11940807110,3195,3185,3200,3180,15748
20230829,103900,11890576660,3185,3180,3190,3180,12765
20230829,103800,11849938750,3190,3190,3195,3180,19914
20230829,103700,11786588170,3180,3180,3195,3175,35130
20230829,103600,11674870180,3180,3210,3210,3175,71525
20230829,103500,11447131090,3200,3215,3215,3195,35074
20230829,103400,11334874650,3210,3215,3230,3210,34353
20230829,103300,11224280675,3215,3210,3215,3200,16854
20230829,103200,11170237760,3205,3210,3215,3205,14844
20230829,103100,11122586690,3210,3215,3225,3210,10416
20230829,103000,11089099390,3215,3215,3225,3210,42253
20230829,102900,10953214210,3215,3215,3220,3210,6349
20230829,102800,10932807605,3215,3210,3220,3210,19124
20230829,102700,10871335200,3210,3195,3210,3190,25003
20230829,102600,10791404920,3195,3220,3220,3195,48877
20230829,102500,10634830025,3220,3215,3220,3210,34984
20230829,102400,10522267710,3215,3215,3220,3215,8558
20230829,102300,10494737980,3215,3205,3215,3205,25051
20230829,102200,10414262020,3210,3215,3215,3200,23701
20230829,102100,10338198895,3215,3205,3220,3200,39349
20230829,102000,10211816605,3205,3210,3215,3190,102163
20230829,101900,9884694230,3210,3220,3225,3205,49643
20230829,101800,9725082450,3220,3230,3235,3220,20522
20230829,101700,9658835610,3230,3240,3240,3220,36994
20230829,101600,9539471415,3235,3225,3245,3225,28781
20230829,101500,9446338285,3225,3240,3245,3220,76095
20230829,101400,9200773680,3240,3260,3265,3240,81199
20230829,101300,8936871595,3260,3270,3275,3250,103426
20230829,101200,8599170495,3270,3240,3270,3220,235556
20230829,101100,7835176040,3240,3235,3245,3235,89723
20230829,101000,7544479670,3235,3230,3235,3210,136820
20230829,100900,7102639485,3230,3220,3235,3215,95555
20230829,100800,6794234910,3220,3215,3220,3195,92810
20230829,100700,6496597890,3215,3175,3215,3175,157745
20230829,100600,5992505865,3180,3170,3180,3170,23464
20230829,100500,5917981250,3170,3155,3185,3155,51202
20230829,100400,5755504245,3155,3165,3165,3155,7745
20230829,100300,5731041185,3165,3155,3165,3150,14178
20230829,100200,5686297640,3155,3155,3160,3150,3141
20230829,100100,5676389160,3155,3165,3170,3155,7251
20230829,100000,5653477790,3160,3155,3175,3150,36871
20230829,095900,5536802660,3155,3160,3160,3125,29826
20230829,095800,5443101960,3150,3150,3160,3135,14896
20230829,095700,5396210520,3135,3155,3160,3130,10861
20230829,095600,5362083630,3160,3130,3160,3130,20654
20230829,095500,5297091705,3135,3145,3145,3120,23578
20230829,095400,5223169260,3145,3150,3155,3145,8527
20230829,095300,5196330825,3150,3150,3160,3150,13076
20230829,095200,5155100010,3155,3150,3160,3145,14016
20230829,095100,5110878550,3155,3155,3165,3155,42479
20230829,095000,4976562120,3155,3145,3155,3145,13371
20230829,094900,4934418995,3145,3135,3155,3135,26790
20230829,094800,4850120395,3145,3145,3150,3140,23853
20230829,094700,4775100230,3145,3140,3150,3130,23463
20230829,094600,4701404465,3140,3140,3150,3130,16415
20230829,094500,4649816690,3140,3130,3150,3130,25337
20230829,094400,4570255850,3130,3115,3135,3115,16452
20230829,094300,4518784620,3120,3125,3130,3115,10906
20230829,094200,4484724530,3125,3105,3125,3100,4807
20230829,094100,4469752930,3100,3115,3115,3100,4834
20230829,094000,4454723815,3115,3120,3125,3115,7787
20230829,093900,4430423580,3125,3105,3130,3100,31860
20230829,093800,4331028890,3105,3095,3105,3095,8724
20230829,093700,4303985700,3100,3095,3100,3090,37770
20230829,093600,4187017425,3095,3090,3100,3090,12167
20230829,093500,4149375555,3090,3085,3095,3085,16186
20230829,093400,4099395320,3085,3100,3100,3080,44949
20230829,093300,3960655995,3090,3105,3105,3090,21832
20230829,093200,3893077600,3100,3105,3105,3100,3446
20230829,093100,3882384300,3105,3110,3110,3095,26416
20230829,093000,3800377800,3105,3105,3110,3090,12884
20230829,092900,3760414355,3110,3095,3110,3090,33620
20230829,092800,3656206640,3095,3095,3095,3090,16070
20230829,092700,3606537790,3095,3095,3100,3090,14850
20230829,092600,3560620475,3090,3095,3095,3085,20958
20230829,092500,3495854985,3090,3095,3100,3090,32493
20230829,092400,3395352000,3095,3095,3100,3095,13475
20230829,092300,3353620735,3090,3110,3110,3090,59689
20230829,092200,3169010095,3110,3110,3120,3100,35039
20230829,092100,3060057150,3115,3115,3115,3110,8744
20230829,092000,3032831900,3110,3115,3115,3105,17171
20230829,091900,2979393050,3115,3100,3120,3100,22096
20230829,091800,2910707075,3100,3105,3105,3090,40718
20230829,091700,2784676960,3105,3110,3115,3100,40584
20230829,091600,2658669610,3110,3105,3110,3095,45892
20230829,091500,2516369785,3105,3120,3130,3105,50384
20230829,091400,2359412265,3120,3130,3130,3120,27326
20230829,091300,2274054635,3130,3140,3145,3125,23518
20230829,091200,2200382535,3140,3150,3155,3140,17644
20230829,091100,2144854240,3150,3150,3155,3130,35232
20230829,091000,2034042180,3155,3135,3165,3130,24781
20230829,090900,1956107975,3135,3140,3140,3120,38937
20230829,090800,1834243370,3140,3165,3165,3135,76219
20230829,090700,1594004505,3165,3170,3180,3165,21989
20230829,090600,1524290160,3170,3190,3200,3165,38927
20230829,090500,1400287805,3195,3170,3200,3160,75319
20230829,090400,1160371795,3160,3170,3175,3155,44727
20230829,090300,1018782780,3180,3165,3190,3160,62098
20230829,090200,821785520,3165,3185,3200,3160,72409
20230829,090100,591495545,3190,3150,3205,3150,113121
20230829,090000,231281995,3150,3120,3190,3120,69745