stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185300,86104351955,3535,3535,3535,3535,119494
20230830,185200,86104351955,3535,3535,3535,3535,0
20230830,185100,86104351955,3535,3535,3535,3535,0
20230830,185000,86104351955,3535,3535,3535,3535,0
20230830,184900,86104351955,3535,3535,3535,3535,0
20230830,184800,86104351955,3535,3535,3535,3535,0
20230830,184700,86104351955,3535,3535,3535,3535,0
20230830,184600,86104351955,3535,3535,3535,3535,0
20230830,184500,86104351955,3535,3535,3535,3535,0
20230830,184400,86104351955,3535,3535,3535,3535,0
20230830,184300,86104351955,3535,3535,3535,3535,0
20230830,184200,86104351955,3535,3535,3535,3535,0
20230830,184100,86104351955,3535,3535,3535,3535,0
20230830,184000,86104351955,3535,3535,3535,3535,0
20230830,183900,86104351955,3535,3535,3535,3535,0
20230830,183800,86104351955,3535,3535,3535,3535,0
20230830,183700,86104351955,3535,3535,3535,3535,0
20230830,183600,86104351955,3535,3535,3535,3535,0
20230830,183500,86104351955,3535,3535,3535,3535,0
20230830,183400,86104351955,3535,3535,3535,3535,0
20230830,183300,86104351955,3535,3535,3535,3535,0
20230830,183200,86104351955,3535,3535,3535,3535,0
20230830,183100,86104351955,3535,3535,3535,3535,0
20230830,183000,86104351955,3535,3535,3535,3535,0
20230830,182900,86104351955,3535,3535,3535,3535,0
20230830,182800,86104351955,3535,3535,3535,3535,0
20230830,182700,86104351955,3535,3535,3535,3535,0
20230830,182600,86104351955,3535,3535,3535,3535,0
20230830,182500,86104351955,3535,3535,3535,3535,0
20230830,182400,86104351955,3535,3535,3535,3535,0
20230830,182300,86104351955,3535,3535,3535,3535,119494
20230830,182200,86104351955,3535,3535,3535,3535,0
20230830,182100,86104351955,3535,3535,3535,3535,0
20230830,182000,86104351955,3535,3535,3535,3535,0
20230830,181900,86104351955,3535,3535,3535,3535,0
20230830,181800,86104351955,3535,3535,3535,3535,0
20230830,181700,86104351955,3535,3535,3535,3535,0
20230830,181600,86104351955,3535,3535,3535,3535,0
20230830,181500,86104351955,3535,3535,3535,3535,0
20230830,181400,86104351955,3535,3535,3535,3535,0
20230830,181300,86104351955,3535,3535,3535,3535,0
20230830,181200,86104351955,3535,3535,3535,3535,0
20230830,181100,86104351955,3535,3535,3535,3535,0
20230830,181000,86104351955,3535,3535,3535,3535,0
20230830,180900,86104351955,3535,3535,3535,3535,0
20230830,180800,86104351955,3535,3535,3535,3535,0
20230830,180700,86104351955,3535,3535,3535,3535,0
20230830,180600,86104351955,3535,3535,3535,3535,0
20230830,180500,86104351955,3535,3535,3535,3535,0
20230830,180400,86104351955,3535,3535,3535,3535,0
20230830,180300,86104351955,3535,3535,3535,3535,0
20230830,180200,86104351955,3535,3535,3535,3535,0
20230830,180100,86104351955,3535,3535,3535,3535,0
20230830,180000,86104351955,3535,3535,3535,3535,0
20230830,175900,86104351955,3535,3535,3535,3535,0
20230830,175800,86104351955,3535,3535,3535,3535,0
20230830,175700,86104351955,3535,3535,3535,3535,0
20230830,175600,86104351955,3535,3535,3535,3535,0
20230830,175500,86104351955,3535,3535,3535,3535,0
20230830,175400,86104351955,3535,3535,3535,3535,0
20230830,175300,86104351955,3535,3535,3535,3535,119494
20230830,175200,86104351955,3535,3535,3535,3535,0
20230830,175100,86104351955,3535,3535,3535,3535,0
20230830,175000,86104351955,3535,3535,3535,3535,0
20230830,174900,86104351955,3535,3535,3535,3535,0
20230830,174800,86104351955,3535,3535,3535,3535,0
20230830,174700,86104351955,3535,3535,3535,3535,0
20230830,174600,86104351955,3535,3535,3535,3535,0
20230830,174500,86104351955,3535,3535,3535,3535,0
20230830,174400,86104351955,3535,3535,3535,3535,0
20230830,174300,86104351955,3535,3535,3535,3535,0
20230830,174200,86104351955,3535,3535,3535,3535,0
20230830,174100,86104351955,3535,3535,3535,3535,0
20230830,174000,86104351955,3535,3535,3535,3535,0
20230830,173900,86104351955,3535,3535,3535,3535,0
20230830,173800,86104351955,3535,3535,3535,3535,0
20230830,173700,86104351955,3535,3535,3535,3535,0
20230830,173600,86104351955,3535,3535,3535,3535,0
20230830,173500,86104351955,3535,3535,3535,3535,0
20230830,173400,86104351955,3535,3535,3535,3535,0
20230830,173300,86104351955,3535,3535,3535,3535,0
20230830,173200,86104351955,3535,3535,3535,3535,0
20230830,173100,86104351955,3535,3535,3535,3535,0
20230830,173000,86104351955,3535,3535,3535,3535,0
20230830,172900,86104351955,3535,3535,3535,3535,0
20230830,172800,86104351955,3535,3535,3535,3535,0
20230830,172700,86104351955,3535,3535,3535,3535,0
20230830,172600,86104351955,3535,3535,3535,3535,0
20230830,172500,86104351955,3535,3535,3535,3535,0
20230830,172400,86104351955,3535,3535,3535,3535,0
20230830,172300,86104351955,3535,3535,3535,3535,119494
20230830,172200,86104351955,3535,3535,3535,3535,0
20230830,172100,86104351955,3535,3535,3535,3535,0
20230830,172000,86104351955,3535,3535,3535,3535,0
20230830,171900,86104351955,3535,3535,3535,3535,0
20230830,171800,86104351955,3535,3535,3535,3535,0
20230830,171700,86104351955,3535,3535,3535,3535,0
20230830,171600,86104351955,3535,3535,3535,3535,0
20230830,171500,86104351955,3535,3535,3535,3535,0
20230830,171400,86104351955,3535,3535,3535,3535,0
20230830,171300,86104351955,3535,3535,3535,3535,0
20230830,171200,86104351955,3535,3535,3535,3535,0
20230830,171100,86104351955,3535,3535,3535,3535,0
20230830,171000,86104351955,3535,3535,3535,3535,0
20230830,170900,86104351955,3535,3535,3535,3535,0
20230830,170800,86104351955,3535,3535,3535,3535,0
20230830,170700,86104351955,3535,3535,3535,3535,0
20230830,170600,86104351955,3535,3535,3535,3535,0
20230830,170500,86104351955,3535,3535,3535,3535,0
20230830,170400,86104351955,3535,3535,3535,3535,0
20230830,170300,86104351955,3535,3535,3535,3535,0
20230830,170200,86104351955,3535,3535,3535,3535,0
20230830,170100,86104351955,3535,3535,3535,3535,0
20230830,170000,86104351955,3535,3535,3535,3535,0
20230830,165900,86104351955,3535,3535,3535,3535,0
20230830,165800,86104351955,3535,3535,3535,3535,0
20230830,165700,86104351955,3535,3535,3535,3535,0
20230830,165600,86104351955,3535,3535,3535,3535,0
20230830,165500,86104351955,3535,3535,3535,3535,0
20230830,165400,86104351955,3535,3535,3535,3535,0
20230830,165300,86104351955,3535,3535,3535,3535,119494
20230830,165200,86104351955,3535,3535,3535,3535,0
20230830,165100,86104351955,3535,3535,3535,3535,0
20230830,165000,86104351955,3535,3535,3535,3535,0
20230830,164900,86104351955,3535,3535,3535,3535,0
20230830,164800,86104351955,3535,3535,3535,3535,0
20230830,164700,86104351955,3535,3535,3535,3535,0
20230830,164600,86104351955,3535,3535,3535,3535,0
20230830,164500,86104351955,3535,3535,3535,3535,0
20230830,164400,86104351955,3535,3535,3535,3535,0
20230830,164300,86104351955,3535,3535,3535,3535,0
20230830,164200,86104351955,3535,3535,3535,3535,0
20230830,164100,86104351955,3535,3535,3535,3535,0
20230830,164000,86104351955,3535,3535,3535,3535,0
20230830,163900,86104351955,3535,3535,3535,3535,0
20230830,163800,86104351955,3535,3535,3535,3535,0
20230830,163700,86104351955,3535,3535,3535,3535,0
20230830,163600,86104351955,3535,3535,3535,3535,0
20230830,163500,86104351955,3535,3535,3535,3535,0
20230830,163400,86104351955,3535,3535,3535,3535,0
20230830,163300,86104351955,3535,3535,3535,3535,0
20230830,163200,86104351955,3535,3535,3535,3535,0
20230830,163100,86104351955,3535,3535,3535,3535,0
20230830,163000,86104351955,3535,3535,3535,3535,0
20230830,162900,86104351955,3535,3535,3535,3535,0
20230830,162800,86104351955,3535,3535,3535,3535,0
20230830,162700,86104351955,3535,3535,3535,3535,0
20230830,162600,86104351955,3535,3535,3535,3535,0
20230830,162500,86104351955,3535,3535,3535,3535,0
20230830,162400,86104351955,3535,3535,3535,3535,0
20230830,162300,86104351955,3535,3535,3535,3535,119494
20230830,162200,86104351955,3535,3535,3535,3535,0
20230830,162100,86104351955,3535,3535,3535,3535,0
20230830,162000,86104351955,3535,3535,3535,3535,0
20230830,161900,86104351955,3535,3535,3535,3535,0
20230830,161800,86104351955,3535,3535,3535,3535,0
20230830,161700,86104351955,3535,3535,3535,3535,0
20230830,161600,86104351955,3535,3535,3535,3535,0
20230830,161500,86104351955,3535,3535,3535,3535,0
20230830,161400,86104351955,3535,3535,3535,3535,0
20230830,161300,86104351955,3535,3535,3535,3535,0
20230830,161200,86104351955,3535,3535,3535,3535,0
20230830,161100,86104351955,3535,3535,3535,3535,0
20230830,161000,86104351955,3535,3535,3535,3535,0
20230830,160900,86104351955,3535,3535,3535,3535,0
20230830,160800,86104351955,3535,3535,3535,3535,0
20230830,160700,86104351955,3535,3535,3535,3535,0
20230830,160600,86104351955,3535,3535,3535,3535,0
20230830,160500,86104351955,3535,3535,3535,3535,0
20230830,160400,86104351955,3535,3535,3535,3535,0
20230830,160300,86104351955,3535,3535,3535,3535,0
20230830,160200,86104351955,3535,3535,3535,3535,0
20230830,160100,86104351955,3535,3535,3535,3535,0
20230830,160000,86104351955,3535,3535,3535,3535,0
20230830,155900,86104351955,3535,3535,3535,3535,0
20230830,155800,86104351955,3535,3535,3535,3535,0
20230830,155700,86104351955,3535,3535,3535,3535,0
20230830,155600,86104351955,3535,3535,3535,3535,0
20230830,155500,86104351955,3535,3535,3535,3535,0
20230830,155400,86104351955,3535,3535,3535,3535,0
20230830,155300,86104351955,3535,3535,3535,3535,119494
20230830,155200,86104351955,3535,3535,3535,3535,0
20230830,155100,86104351955,3535,3535,3535,3535,0
20230830,155000,86104351955,3535,3535,3535,3535,0
20230830,154900,86104351955,3535,3535,3535,3535,0
20230830,154800,86104351955,3535,3535,3535,3535,0
20230830,154700,86104351955,3535,3535,3535,3535,0
20230830,154600,86104351955,3535,3535,3535,3535,0
20230830,154500,86104351955,3535,3535,3535,3535,0
20230830,154400,86104351955,3535,3535,3535,3535,0
20230830,154300,86104351955,3535,3535,3535,3535,0
20230830,154200,86104351955,3535,3535,3535,3535,0
20230830,154100,86104351955,3535,3535,3535,3535,0
20230830,154000,86104351955,3535,3535,3535,3535,0
20230830,153900,86104351955,3535,3535,3535,3535,0
20230830,153800,86104351955,3535,3535,3535,3535,0
20230830,153700,86104351955,3535,3535,3535,3535,0
20230830,153600,86104351955,3535,3535,3535,3535,0
20230830,153500,86104351955,3535,3535,3535,3535,0
20230830,153400,86104351955,3535,3535,3535,3535,0
20230830,153300,86104351955,3535,3535,3535,3535,0
20230830,153200,86104351955,3535,3535,3535,3535,0
20230830,153100,86104351955,3535,3535,3535,3535,0
20230830,153000,86104351955,3535,3535,3535,3535,119494
20230830,152900,85681940665,3515,3515,3515,3515,0
20230830,152800,85681940665,3515,3515,3515,3515,0
20230830,152700,85681940665,3515,3515,3515,3515,0
20230830,152600,85681940665,3515,3515,3515,3515,0
20230830,152500,85681940665,3515,3515,3515,3515,0
20230830,152400,85681940665,3515,3515,3515,3515,0
20230830,152300,85681940665,3515,3515,3515,3515,0
20230830,152200,85681940665,3515,3515,3515,3515,0
20230830,152100,85681940665,3515,3515,3515,3515,0
20230830,152000,85681940665,3515,3515,3515,3515,0
20230830,151900,85681940665,3515,3515,3520,3510,42634
20230830,151800,85532144210,3515,3520,3520,3505,69312
20230830,151700,85288641815,3515,3515,3520,3515,20166
20230830,151600,85217738910,3515,3515,3520,3515,21541
20230830,151500,85142003150,3515,3520,3520,3510,15889
20230830,151400,85086149545,3520,3515,3520,3510,17704
20230830,151300,85023913915,3515,3515,3520,3515,14517
20230830,151200,84972883695,3515,3500,3520,3495,23442
20230830,151100,84890731680,3500,3515,3515,3495,68325
20230830,151000,84651426875,3515,3520,3520,3515,18745
20230830,150900,84585514245,3520,3525,3530,3515,16589
20230830,150800,84527096820,3525,3530,3535,3525,20961
20230830,150700,84453104785,3530,3535,3540,3520,21985
20230830,150600,84375524120,3535,3545,3545,3535,29326
20230830,150500,84271745560,3545,3545,3545,3540,10702
20230830,150400,84233825985,3540,3540,3545,3535,18633
20230830,150300,84167872975,3540,3545,3545,3535,18987
20230830,150200,84100605240,3545,3540,3545,3535,22950
20230830,150100,84019328730,3540,3545,3550,3535,52577
20230830,150000,83833025450,3545,3525,3545,3520,44616
20230830,145900,83675433335,3520,3520,3525,3520,10092
20230830,145800,83639879405,3525,3520,3525,3520,3488
20230830,145700,83627587565,3520,3525,3530,3515,6667
20230830,145600,83604096140,3525,3515,3525,3515,8427
20230830,145500,83574431650,3515,3515,3515,3505,8163
20230830,145400,83545764235,3515,3515,3520,3510,13761
20230830,145300,83497412270,3515,3525,3525,3515,9906
20230830,145200,83462555725,3525,3530,3530,3520,17759
20230830,145100,83399958730,3525,3525,3530,3525,7948
20230830,145000,83371939245,3525,3520,3530,3520,10500
20230830,144900,83334924205,3520,3520,3525,3515,15194
20230830,144800,83281406105,3520,3515,3520,3510,7831
20230830,144700,83253887535,3515,3510,3515,3505,8542
20230830,144600,83223899885,3510,3515,3515,3505,3721
20230830,144500,83210838815,3510,3505,3515,3500,25781
20230830,144400,83120438450,3510,3500,3510,3500,17867
20230830,144300,83057784035,3500,3520,3520,3500,13173
20230830,144200,83011510490,3520,3515,3525,3515,19238
20230830,144100,82943749850,3515,3515,3520,3515,6675
20230830,144000,82920262740,3515,3515,3520,3510,6883
20230830,143900,82896058885,3515,3515,3520,3510,8548
20230830,143800,82866002100,3515,3500,3515,3500,9196
20230830,143700,82833741270,3500,3500,3500,3490,28436
20230830,143600,82734325985,3495,3495,3500,3490,2934
20230830,143500,82724067320,3495,3500,3500,3490,14293
20230830,143400,82674122050,3500,3495,3500,3495,8933
20230830,143300,82642872160,3495,3490,3500,3490,12441
20230830,143200,82599357115,3490,3490,3500,3485,13009
20230830,143100,82553904340,3490,3490,3495,3480,19649
20230830,143000,82485384145,3490,3500,3500,3490,15788
20230830,142900,82430243290,3500,3505,3505,3485,19496
20230830,142800,82362131740,3500,3500,3505,3495,13601
20230830,142700,82314508255,3500,3485,3500,3480,27410
20230830,142600,82218914205,3485,3490,3495,3480,16282
20230830,142500,82162141415,3495,3505,3505,3475,108940
20230830,142400,81782469280,3505,3515,3520,3490,113803
20230830,142300,81383916590,3515,3510,3520,3510,10202
20230830,142200,81348041530,3515,3515,3520,3510,40226
20230830,142100,81206798890,3515,3520,3525,3510,31235
20230830,142000,81097006010,3515,3535,3545,3515,40885
20230830,141900,80952748420,3540,3525,3540,3520,21077
20230830,141800,80878388975,3525,3525,3525,3520,6198
20230830,141700,80856564780,3520,3520,3525,3515,13898
20230830,141600,80807645030,3525,3510,3530,3510,20484
20230830,141500,80735627425,3515,3525,3525,3510,35004
20230830,141400,80612579815,3525,3525,3530,3520,13996
20230830,141300,80563282910,3525,3530,3535,3525,9088
20230830,141200,80531224260,3530,3545,3555,3530,23618
20230830,141100,80447470635,3550,3525,3550,3515,38335
20230830,141000,80311843810,3525,3525,3525,3515,10272
20230830,140900,80275696875,3525,3525,3530,3515,21353
20230830,140800,80200510120,3520,3515,3525,3515,16790
20230830,140700,80141432920,3520,3525,3530,3515,16177
20230830,140600,80084481840,3530,3525,3535,3525,12556
20230830,140500,80040206830,3530,3535,3540,3525,12066
20230830,140400,79997603785,3540,3545,3550,3535,8638
20230830,140300,79967023855,3545,3525,3545,3525,7008
20230830,140200,79942256670,3525,3540,3540,3520,21499
20230830,140100,79866471680,3540,3550,3555,3540,25769
20230830,140000,79774994625,3550,3535,3550,3530,73094
20230830,135900,79516329915,3535,3535,3535,3525,11278
20230830,135800,79476484540,3530,3525,3535,3510,60570
20230830,135700,79263412095,3525,3530,3535,3525,20999
20230830,135600,79189341690,3525,3545,3545,3520,36898
20230830,135500,79059216790,3550,3545,3555,3535,28472
20230830,135400,78958335500,3545,3535,3550,3530,17822
20230830,135300,78895259865,3535,3550,3550,3530,13254
20230830,135200,78848363495,3545,3555,3555,3545,19277
20230830,135100,78779951940,3550,3545,3560,3535,15901
20230830,135000,78723512925,3535,3540,3545,3525,57352
20230830,134900,78520853060,3540,3565,3565,3540,111043
20230830,134800,78127057895,3560,3575,3575,3560,20046
20230830,134700,78055527675,3575,3575,3575,3570,7149
20230830,134600,78029998490,3570,3570,3575,3565,9023
20230830,134500,77997809510,3570,3565,3570,3560,25251
20230830,134400,77907843720,3565,3570,3570,3560,12806
20230830,134300,77862188480,3570,3565,3575,3560,36300
20230830,134200,77732869355,3560,3570,3570,3560,25031
20230830,134100,77643654120,3570,3575,3575,3570,20295
20230830,134000,77571177980,3575,3585,3585,3570,28350
20230830,133900,77469691160,3585,3585,3590,3575,12588
20230830,133800,77424607065,3590,3570,3600,3565,64063
20230830,133700,77195225945,3570,3580,3580,3570,22378
20230830,133600,77115287615,3575,3575,3585,3570,21992
20230830,133500,77036617270,3575,3590,3590,3570,31592
20230830,133400,76923523720,3585,3590,3590,3580,22148
20230830,133300,76844103295,3590,3590,3600,3580,33275
20230830,133200,76724580370,3590,3570,3595,3565,20546
20230830,133100,76650964295,3570,3580,3590,3560,24500
20230830,133000,76563570870,3590,3605,3605,3575,66969
20230830,132900,76322908285,3605,3590,3610,3585,67936
20230830,132800,76078491160,3595,3600,3600,3585,30834
20230830,132700,75967673335,3600,3570,3600,3565,57163
20230830,132600,75762982740,3575,3560,3575,3550,46033
20230830,132500,75599051855,3565,3545,3570,3545,43811
20230830,132400,75443075410,3545,3560,3565,3530,79470
20230830,132300,75161288885,3560,3585,3585,3555,53122
20230830,132200,74971659360,3575,3575,3605,3575,98274
20230830,132100,74619205310,3575,3590,3590,3570,44803
20230830,132000,74459039780,3590,3605,3605,3550,133576
20230830,131900,73980895615,3600,3600,3610,3590,62119
20230830,131800,73757183955,3595,3640,3650,3595,143155
20230830,131700,73239848545,3635,3615,3650,3615,186773
20230830,131600,72559862860,3620,3610,3620,3590,69736
20230830,131500,72308175595,3605,3590,3610,3575,74427
20230830,131400,72040729700,3595,3595,3625,3575,267123
20230830,131300,71077496860,3600,3585,3600,3575,128875
20230830,131200,70615133230,3585,3545,3590,3540,189140
20230830,131100,69939860555,3540,3545,3550,3540,28217
20230830,131000,69839880870,3545,3550,3550,3540,20034
20230830,130900,69768833395,3550,3530,3550,3530,60462
20230830,130800,69554601085,3530,3535,3545,3520,16502
20230830,130700,69496256075,3540,3530,3545,3520,18685
20230830,130600,69430159610,3525,3515,3530,3510,8707
20230830,130500,69399542210,3510,3520,3525,3510,12918
20230830,130400,69354143870,3520,3535,3540,3520,41222
20230830,130300,69208752170,3540,3540,3545,3535,24996
20230830,130200,69120274690,3540,3545,3550,3540,34604
20230830,130100,68997637940,3545,3545,3550,3540,29709
20230830,130000,68892308155,3540,3530,3550,3530,42519
20230830,125900,68741860085,3530,3535,3535,3525,21842
20230830,125800,68664769360,3535,3530,3535,3525,16321
20230830,125700,68607168450,3530,3540,3540,3520,35629
20230830,125600,68481349275,3540,3530,3545,3530,50477
20230830,125500,68302863270,3525,3545,3545,3520,49900
20230830,125400,68126633830,3545,3515,3545,3510,107073
20230830,125300,67748330090,3515,3495,3515,3490,36887
20230830,125200,67619124545,3490,3495,3495,3490,7200
20230830,125100,67593968535,3490,3490,3495,3490,6130
20230830,125000,67572551375,3495,3490,3495,3480,12501
20230830,124900,67528930260,3490,3490,3490,3480,11792
20230830,124800,67487823035,3490,3495,3495,3485,8458
20230830,124700,67458313305,3495,3500,3500,3490,18121
20230830,124600,67394994925,3500,3485,3500,3480,8057
20230830,124500,67366843250,3485,3470,3485,3465,14706
20230830,124400,67315778720,3470,3485,3485,3470,16413
20230830,124300,67258687345,3485,3495,3500,3485,21215
20230830,124200,67184651965,3500,3495,3500,3490,8483
20230830,124100,67155017370,3495,3485,3495,3485,14521
20230830,124000,67104358245,3485,3485,3490,3480,13304
20230830,123900,67058018890,3490,3500,3505,3480,38935
20230830,123800,66921951475,3490,3495,3510,3490,49310
20230830,123700,66749427710,3500,3495,3515,3495,68518
20230830,123600,66509375025,3500,3490,3500,3485,33931
20230830,123500,66390765780,3485,3470,3485,3465,12666
20230830,123400,66346741965,3470,3465,3470,3455,23287
20230830,123300,66266071790,3465,3465,3470,3460,6098
20230830,123200,66244925175,3465,3460,3470,3455,7898
20230830,123100,66217586215,3455,3440,3470,3440,45711
20230830,123000,66059747855,3440,3450,3455,3440,23607
20230830,122900,65978369725,3450,3455,3455,3445,29040
20230830,122800,65878141550,3455,3455,3460,3450,14453
20230830,122700,65828192005,3460,3450,3460,3445,25859
20230830,122600,65738888865,3455,3465,3465,3445,34856
20230830,122500,65618643980,3465,3450,3470,3450,25061
20230830,122400,65532028675,3450,3470,3470,3450,53573
20230830,122300,65347093045,3470,3470,3475,3455,56857
20230830,122200,65150085805,3475,3470,3475,3470,15951
20230830,122100,65094717830,3465,3485,3485,3465,27974
20230830,122000,64997534070,3475,3490,3495,3470,42823
20230830,121900,64848536755,3495,3480,3495,3480,25102
20230830,121800,64760933560,3480,3470,3480,3465,14060
20230830,121700,64712078140,3475,3460,3475,3460,22985
20230830,121600,64632365285,3460,3460,3465,3450,42455
20230830,121500,64485680875,3460,3470,3470,3455,73968
20230830,121400,64229880920,3465,3480,3485,3465,37433
20230830,121300,64099824905,3485,3490,3495,3485,33726
20230830,121200,63982193965,3490,3480,3500,3470,31679
20230830,121100,63871715850,3480,3485,3490,3450,141368
20230830,121000,63381233050,3485,3500,3500,3485,52987
20230830,120900,63196286875,3500,3500,3510,3490,36041
20230830,120800,63070301340,3495,3505,3515,3490,71547
20230830,120700,62820054955,3505,3505,3515,3490,71429
20230830,120600,62570093290,3505,3520,3530,3505,73922
20230830,120500,62310150945,3520,3535,3535,3520,27420
20230830,120400,62213463075,3535,3525,3535,3520,14842
20230830,120300,62161082310,3525,3530,3535,3520,23157
20230830,120200,62079341660,3525,3520,3535,3520,22568
20230830,120100,61999754520,3520,3520,3525,3510,40224
20230830,120000,61858302955,3515,3525,3530,3510,34050
20230830,115900,61738565160,3525,3535,3550,3520,95329
20230830,115800,61401261350,3535,3500,3535,3495,52948
20230830,115700,61214838620,3495,3475,3500,3475,78697
20230830,115600,60940349515,3475,3505,3510,3470,278971
20230830,115500,59968009970,3510,3520,3525,3505,56424
20230830,115400,59769918405,3520,3510,3530,3510,34816
20230830,115300,59647323070,3515,3505,3520,3505,66068
20230830,115200,59415328150,3505,3535,3535,3505,90694
20230830,115100,59096162850,3540,3545,3545,3530,46210
20230830,115000,58932692015,3545,3535,3555,3530,48083
20230830,114900,58762292345,3530,3530,3545,3515,120037
20230830,114800,58339279495,3530,3530,3560,3530,117985
20230830,114700,57921623350,3545,3565,3570,3520,164172
20230830,114600,57340114890,3565,3580,3585,3560,68095
20230830,114500,57096929415,3580,3560,3585,3555,70295
20230830,114400,56846102400,3555,3545,3565,3540,79782
20230830,114300,56562779695,3570,3580,3585,3525,301583
20230830,114200,55490487915,3580,3585,3585,3570,188543
20230830,114100,54816408995,3585,3615,3625,3570,271428
20230830,114000,53841311930,3620,3590,3630,3585,221380
20230830,113900,53041952215,3585,3625,3635,3580,163222
20230830,113800,52454895550,3625,3600,3690,3595,425072
20230830,113700,50902948135,3620,3595,3620,3565,217452
20230830,113600,50121510685,3600,3635,3640,3565,275822
20230830,113500,49127142755,3640,3605,3645,3600,324475
20230830,113400,47950113550,3605,3565,3625,3560,343844
20230830,113300,46714196415,3565,3505,3570,3495,263215
20230830,113200,45780574815,3500,3515,3555,3490,323563
20230830,113100,44640710795,3515,3555,3570,3500,438124
20230830,113000,43090057780,3555,3655,3680,3515,717553
20230830,112900,40507397020,3660,3670,3740,3645,1008427
20230830,112800,36795166475,3670,3590,3685,3575,968198
20230830,112700,33280076205,3590,3525,3590,3520,672502
20230830,112600,30887214395,3525,3435,3530,3430,423608
20230830,112500,29412082905,3435,3435,3435,3410,60317
20230830,112400,29205620850,3435,3440,3440,3420,76535
20230830,112300,28942998500,3440,3455,3455,3420,156758
20230830,112200,28403185315,3450,3420,3455,3420,212888
20230830,112100,27670131530,3425,3445,3455,3395,206526
20230830,112000,26961700460,3445,3415,3455,3400,332728
20230830,111900,25818711350,3400,3395,3450,3385,297230
20230830,111800,24803108015,3400,3400,3410,3400,17287
20230830,111700,24744329390,3405,3415,3415,3405,24416
20230830,111600,24661114245,3415,3415,3420,3410,19168
20230830,111500,24595656755,3415,3410,3415,3405,41709
20230830,111400,24453347805,3405,3420,3420,3405,39887
20230830,111300,24317191020,3415,3425,3425,3400,39175
20230830,111200,24183601985,3420,3430,3430,3410,61289
20230830,111100,23973832085,3430,3435,3440,3430,71048
20230830,111000,23729898205,3435,3425,3450,3425,118121
20230830,110900,23323410525,3425,3440,3455,3410,167284
20230830,110800,22748195360,3435,3395,3440,3395,135544
20230830,110700,22285396795,3395,3415,3415,3395,41917
20230830,110600,22142661260,3420,3385,3430,3380,163280
20230830,110500,21586406210,3385,3375,3390,3375,39289
20230830,110400,21453372085,3375,3395,3395,3365,96901
20230830,110300,21125447390,3395,3380,3410,3375,145032
20230830,110200,20633205115,3380,3350,3385,3340,111775
20230830,110100,20256684795,3350,3315,3360,3305,67496
20230830,110000,20031661405,3315,3310,3315,3300,14784
20230830,105900,19982733985,3310,3305,3310,3300,23738
20230830,105800,19904228395,3305,3300,3310,3300,36379
20230830,105700,19784099930,3300,3300,3300,3295,9524
20230830,105600,19752671785,3300,3300,3300,3295,12887
20230830,105500,19710172240,3300,3295,3300,3295,22795
20230830,105400,19635021635,3295,3290,3295,3290,6218
20230830,105300,19614541190,3290,3300,3300,3290,13511
20230830,105200,19569990785,3300,3295,3300,3290,6349
20230830,105100,19549095620,3290,3295,3300,3290,22459
20230830,105000,19475130150,3295,3290,3295,3285,30912
20230830,104900,19373497980,3290,3295,3295,3285,32373
20230830,104800,19266984980,3295,3300,3300,3290,13748
20230830,104700,19221707845,3300,3300,3300,3290,17773
20230830,104600,19163150050,3295,3295,3300,3295,19285
20230830,104500,19099602225,3295,3295,3300,3295,4882
20230830,104400,19083509085,3295,3295,3295,3285,26358
20230830,104300,18996761995,3295,3300,3310,3290,62706
20230830,104200,18790065880,3300,3310,3310,3300,29910
20230830,104100,18691291325,3310,3315,3315,3300,23561
20230830,104000,18613366285,3315,3305,3320,3305,18462
20230830,103900,18552240995,3305,3300,3310,3295,28010
20230830,103800,18459729340,3300,3335,3340,3280,294590
20230830,103700,17487345700,3335,3335,3340,3335,21990
20230830,103600,17413992945,3335,3345,3350,3335,37751
20230830,103500,17287930845,3350,3350,3350,3340,18567
20230830,103400,17225837990,3345,3355,3360,3345,11554
20230830,103300,17187134105,3360,3365,3365,3345,18939
20230830,103200,17123581830,3360,3370,3375,3360,16936
20230830,103100,17066581510,3375,3375,3375,3360,12363
20230830,103000,17024929800,3365,3375,3380,3360,26199
20230830,102900,16936684560,3375,3380,3380,3365,34385
20230830,102800,16820724245,3380,3375,3385,3365,39710
20230830,102700,16686599090,3370,3350,3375,3345,11658
20230830,102600,16647431180,3345,3335,3350,3335,12582
20230830,102500,16605424550,3335,3335,3340,3330,28887
20230830,102400,16509057030,3340,3345,3350,3340,12318
20230830,102300,16467882845,3345,3340,3345,3335,14616
20230830,102200,16419059450,3340,3340,3345,3335,19655
20230830,102100,16353434030,3345,3345,3345,3335,7899
20230830,102000,16327054565,3340,3345,3350,3340,17927
20230830,101900,16267111470,3345,3365,3365,3345,14110
20230830,101800,16219787945,3360,3365,3370,3355,11888
20230830,101700,16179836420,3355,3355,3365,3350,7559
20230830,101600,16154457145,3355,3335,3355,3335,36869
20230830,101500,16031264575,3335,3335,3340,3330,21431
20230830,101400,15959813550,3340,3340,3345,3335,11064
20230830,101300,15922851100,3340,3340,3345,3330,22339
20230830,101200,15848420770,3345,3360,3360,3335,51237
20230830,101100,15676748480,3360,3370,3370,3360,27309
20230830,101000,15584924705,3370,3370,3375,3365,22107
20230830,100900,15510434130,3370,3385,3385,3370,25661
20230830,100800,15423846175,3380,3375,3385,3370,22478
20230830,100700,15347957095,3380,3380,3385,3375,20156
20230830,100600,15279857425,3380,3375,3385,3375,20501
20230830,100500,15210558520,3375,3370,3380,3365,27006
20230830,100400,15119530545,3370,3370,3370,3360,34310
20230830,100300,15004129675,3370,3370,3375,3355,36339
20230830,100200,14881793550,3370,3390,3395,3370,88858
20230830,100100,14581224545,3390,3405,3405,3385,111989
20230830,100000,14201078700,3400,3415,3425,3380,113596
20230830,095900,13814405660,3420,3360,3420,3355,118820
20230830,095800,13411735985,3375,3360,3385,3350,92327
20230830,095700,13100585520,3355,3345,3365,3340,52603
20230830,095600,12924176700,3345,3335,3345,3330,28399
20230830,095500,12829274335,3330,3325,3335,3325,13896
20230830,095400,12783007535,3330,3325,3330,3320,6509
20230830,095300,12761358715,3320,3315,3325,3315,15937
20230830,095200,12708433410,3320,3320,3325,3315,18590
20230830,095100,12646759125,3320,3320,3325,3315,17301
20230830,095000,12589341255,3320,3320,3325,3320,7329
20230830,094900,12565006190,3320,3325,3325,3320,4443
20230830,094800,12550244865,3325,3325,3325,3320,12522
20230830,094700,12508637265,3325,3325,3330,3320,9179
20230830,094600,12478108745,3325,3330,3335,3325,5439
20230830,094500,12459994965,3335,3330,3335,3325,7341
20230830,094400,12435542145,3330,3340,3340,3325,13517
20230830,094300,12390485285,3335,3330,3340,3330,22507
20230830,094200,12315430115,3330,3315,3330,3315,18159
20230830,094100,12255091135,3315,3315,3320,3315,7424
20230830,094000,12230477275,3320,3305,3320,3305,15471
20230830,093900,12179227430,3305,3305,3315,3300,36358
20230830,093800,12059020370,3305,3315,3315,3305,21511
20230830,093700,11987816260,3315,3320,3320,3310,18460
20230830,093600,11926661705,3320,3325,3325,3320,15147
20230830,093500,11876346155,3330,3330,3335,3320,32749
20230830,093400,11767378035,3330,3330,3340,3330,21609
20230830,093300,11695312995,3330,3330,3335,3325,16284
20230830,093200,11641104025,3335,3335,3335,3320,32861
20230830,093100,11531722170,3335,3330,3335,3330,26979
20230830,093000,11441831915,3335,3325,3335,3320,25387
20230830,092900,11357385890,3330,3310,3330,3305,28789
20230830,092800,11261894220,3305,3295,3310,3295,28950
20230830,092700,11166369700,3295,3290,3300,3285,32407
20230830,092600,11059718040,3290,3280,3295,3280,41634
20230830,092500,10922953375,3285,3305,3305,3280,121234
20230830,092400,10523782355,3305,3315,3320,3300,59613
20230830,092300,10326689595,3315,3335,3335,3310,26912
20230830,092200,10237388255,3325,3335,3340,3325,32656
20230830,092100,10128488470,3335,3310,3335,3310,38626
20230830,092000,10000223015,3310,3305,3315,3300,27095
20230830,091900,9910603580,3305,3320,3325,3305,48898
20230830,091800,9748766700,3320,3295,3325,3295,76603
20230830,091700,9494897000,3295,3310,3310,3290,76458
20230830,091600,9242937855,3305,3295,3325,3290,123575
20230830,091500,8834695355,3295,3315,3320,3295,189611
20230830,091400,8208123660,3320,3325,3330,3315,110684
20230830,091300,7840417820,3330,3355,3360,3325,83067
20230830,091200,7562788740,3360,3360,3370,3350,48438
20230830,091100,7400086100,3360,3345,3360,3320,143003
20230830,091000,6922983135,3345,3365,3365,3345,123044
20230830,090900,6510006635,3360,3370,3375,3360,100341
20230830,090800,6172042220,3375,3385,3390,3370,79552
20230830,090700,5903388830,3385,3400,3405,3380,95257
20230830,090600,5580266535,3400,3400,3415,3395,106256
20230830,090500,5218451495,3400,3375,3400,3370,154794
20230830,090400,4695527935,3375,3410,3410,3375,150563
20230830,090300,4184739255,3400,3430,3430,3385,210247
20230830,090200,3468338660,3430,3460,3460,3410,228554
20230830,090100,2682803220,3455,3475,3495,3455,288858
20230830,090000,1677755810,3465,3490,3490,3450,482237