stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192000,2225009120,3330,3330,3330,3330,4663
20230829,191900,2225009120,3330,3330,3330,3330,0
20230829,191800,2225009120,3330,3330,3330,3330,0
20230829,191700,2225009120,3330,3330,3330,3330,0
20230829,191600,2225009120,3330,3330,3330,3330,0
20230829,191500,2225009120,3330,3330,3330,3330,0
20230829,191400,2225009120,3330,3330,3330,3330,0
20230829,191300,2225009120,3330,3330,3330,3330,0
20230829,191200,2225009120,3330,3330,3330,3330,0
20230829,191100,2225009120,3330,3330,3330,3330,0
20230829,191000,2225009120,3330,3330,3330,3330,0
20230829,190900,2225009120,3330,3330,3330,3330,0
20230829,190800,2225009120,3330,3330,3330,3330,0
20230829,190700,2225009120,3330,3330,3330,3330,0
20230829,190600,2225009120,3330,3330,3330,3330,0
20230829,190500,2225009120,3330,3330,3330,3330,0
20230829,190400,2225009120,3330,3330,3330,3330,0
20230829,190300,2225009120,3330,3330,3330,3330,0
20230829,190200,2225009120,3330,3330,3330,3330,0
20230829,190100,2225009120,3330,3330,3330,3330,0
20230829,190000,2225009120,3330,3330,3330,3330,0
20230829,185900,2225009120,3330,3330,3330,3330,0
20230829,185800,2225009120,3330,3330,3330,3330,0
20230829,185700,2225009120,3330,3330,3330,3330,0
20230829,185600,2225009120,3330,3330,3330,3330,0
20230829,185500,2225009120,3330,3330,3330,3330,0
20230829,185400,2225009120,3330,3330,3330,3330,0
20230829,185300,2225009120,3330,3330,3330,3330,0
20230829,185200,2225009120,3330,3330,3330,3330,0
20230829,185100,2225009120,3330,3330,3330,3330,0
20230829,185000,2225009120,3330,3330,3330,3330,4663
20230829,184900,2225009120,3330,3330,3330,3330,0
20230829,184800,2225009120,3330,3330,3330,3330,0
20230829,184700,2225009120,3330,3330,3330,3330,0
20230829,184600,2225009120,3330,3330,3330,3330,0
20230829,184500,2225009120,3330,3330,3330,3330,0
20230829,184400,2225009120,3330,3330,3330,3330,0
20230829,184300,2225009120,3330,3330,3330,3330,0
20230829,184200,2225009120,3330,3330,3330,3330,0
20230829,184100,2225009120,3330,3330,3330,3330,0
20230829,184000,2225009120,3330,3330,3330,3330,0
20230829,183900,2225009120,3330,3330,3330,3330,0
20230829,183800,2225009120,3330,3330,3330,3330,0
20230829,183700,2225009120,3330,3330,3330,3330,0
20230829,183600,2225009120,3330,3330,3330,3330,0
20230829,183500,2225009120,3330,3330,3330,3330,0
20230829,183400,2225009120,3330,3330,3330,3330,0
20230829,183300,2225009120,3330,3330,3330,3330,0
20230829,183200,2225009120,3330,3330,3330,3330,0
20230829,183100,2225009120,3330,3330,3330,3330,0
20230829,183000,2225009120,3330,3330,3330,3330,0
20230829,182900,2225009120,3330,3330,3330,3330,0
20230829,182800,2225009120,3330,3330,3330,3330,0
20230829,182700,2225009120,3330,3330,3330,3330,0
20230829,182600,2225009120,3330,3330,3330,3330,0
20230829,182500,2225009120,3330,3330,3330,3330,0
20230829,182400,2225009120,3330,3330,3330,3330,0
20230829,182300,2225009120,3330,3330,3330,3330,0
20230829,182200,2225009120,3330,3330,3330,3330,0
20230829,182100,2225009120,3330,3330,3330,3330,0
20230829,182000,2225009120,3330,3330,3330,3330,4663
20230829,181900,2225009120,3330,3330,3330,3330,0
20230829,181800,2225009120,3330,3330,3330,3330,0
20230829,181700,2225009120,3330,3330,3330,3330,0
20230829,181600,2225009120,3330,3330,3330,3330,0
20230829,181500,2225009120,3330,3330,3330,3330,0
20230829,181400,2225009120,3330,3330,3330,3330,0
20230829,181300,2225009120,3330,3330,3330,3330,0
20230829,181200,2225009120,3330,3330,3330,3330,0
20230829,181100,2225009120,3330,3330,3330,3330,0
20230829,181000,2225009120,3330,3330,3330,3330,0
20230829,180900,2225009120,3330,3330,3330,3330,0
20230829,180800,2225009120,3330,3330,3330,3330,0
20230829,180700,2225009120,3330,3330,3330,3330,0
20230829,180600,2225009120,3330,3330,3330,3330,0
20230829,180500,2225009120,3330,3330,3330,3330,0
20230829,180400,2225009120,3330,3330,3330,3330,0
20230829,180300,2225009120,3330,3330,3330,3330,0
20230829,180200,2225009120,3330,3330,3330,3330,0
20230829,180100,2225009120,3330,3330,3330,3330,0
20230829,180000,2225009120,3330,3330,3330,3330,0
20230829,175900,2225009120,3330,3330,3330,3330,0
20230829,175800,2225009120,3330,3330,3330,3330,0
20230829,175700,2225009120,3330,3330,3330,3330,0
20230829,175600,2225009120,3330,3330,3330,3330,0
20230829,175500,2225009120,3330,3330,3330,3330,0
20230829,175400,2225009120,3330,3330,3330,3330,0
20230829,175300,2225009120,3330,3330,3330,3330,0
20230829,175200,2225009120,3330,3330,3330,3330,0
20230829,175100,2225009120,3330,3330,3330,3330,0
20230829,175000,2225009120,3330,3330,3330,3330,4663
20230829,174900,2225009120,3330,3330,3330,3330,0
20230829,174800,2225009120,3330,3330,3330,3330,0
20230829,174700,2225009120,3330,3330,3330,3330,0
20230829,174600,2225009120,3330,3330,3330,3330,0
20230829,174500,2225009120,3330,3330,3330,3330,0
20230829,174400,2225009120,3330,3330,3330,3330,0
20230829,174300,2225009120,3330,3330,3330,3330,0
20230829,174200,2225009120,3330,3330,3330,3330,0
20230829,174100,2225009120,3330,3330,3330,3330,0
20230829,174000,2225009120,3330,3330,3330,3330,0
20230829,173900,2225009120,3330,3330,3330,3330,0
20230829,173800,2225009120,3330,3330,3330,3330,0
20230829,173700,2225009120,3330,3330,3330,3330,0
20230829,173600,2225009120,3330,3330,3330,3330,0
20230829,173500,2225009120,3330,3330,3330,3330,0
20230829,173400,2225009120,3330,3330,3330,3330,0
20230829,173300,2225009120,3330,3330,3330,3330,0
20230829,173200,2225009120,3330,3330,3330,3330,0
20230829,173100,2225009120,3330,3330,3330,3330,0
20230829,173000,2225009120,3330,3330,3330,3330,0
20230829,172900,2225009120,3330,3330,3330,3330,0
20230829,172800,2225009120,3330,3330,3330,3330,0
20230829,172700,2225009120,3330,3330,3330,3330,0
20230829,172600,2225009120,3330,3330,3330,3330,0
20230829,172500,2225009120,3330,3330,3330,3330,0
20230829,172400,2225009120,3330,3330,3330,3330,0
20230829,172300,2225009120,3330,3330,3330,3330,0
20230829,172200,2225009120,3330,3330,3330,3330,0
20230829,172100,2225009120,3330,3330,3330,3330,0
20230829,172000,2225009120,3330,3330,3330,3330,4663
20230829,171900,2225009120,3330,3330,3330,3330,0
20230829,171800,2225009120,3330,3330,3330,3330,0
20230829,171700,2225009120,3330,3330,3330,3330,0
20230829,171600,2225009120,3330,3330,3330,3330,0
20230829,171500,2225009120,3330,3330,3330,3330,0
20230829,171400,2225009120,3330,3330,3330,3330,0
20230829,171300,2225009120,3330,3330,3330,3330,0
20230829,171200,2225009120,3330,3330,3330,3330,0
20230829,171100,2225009120,3330,3330,3330,3330,0
20230829,171000,2225009120,3330,3330,3330,3330,0
20230829,170900,2225009120,3330,3330,3330,3330,0
20230829,170800,2225009120,3330,3330,3330,3330,0
20230829,170700,2225009120,3330,3330,3330,3330,0
20230829,170600,2225009120,3330,3330,3330,3330,0
20230829,170500,2225009120,3330,3330,3330,3330,0
20230829,170400,2225009120,3330,3330,3330,3330,0
20230829,170300,2225009120,3330,3330,3330,3330,0
20230829,170200,2225009120,3330,3330,3330,3330,0
20230829,170100,2225009120,3330,3330,3330,3330,0
20230829,170000,2225009120,3330,3330,3330,3330,0
20230829,165900,2225009120,3330,3330,3330,3330,0
20230829,165800,2225009120,3330,3330,3330,3330,0
20230829,165700,2225009120,3330,3330,3330,3330,0
20230829,165600,2225009120,3330,3330,3330,3330,0
20230829,165500,2225009120,3330,3330,3330,3330,0
20230829,165400,2225009120,3330,3330,3330,3330,0
20230829,165300,2225009120,3330,3330,3330,3330,0
20230829,165200,2225009120,3330,3330,3330,3330,0
20230829,165100,2225009120,3330,3330,3330,3330,0
20230829,165000,2225009120,3330,3330,3330,3330,4663
20230829,164900,2225009120,3330,3330,3330,3330,0
20230829,164800,2225009120,3330,3330,3330,3330,0
20230829,164700,2225009120,3330,3330,3330,3330,0
20230829,164600,2225009120,3330,3330,3330,3330,0
20230829,164500,2225009120,3330,3330,3330,3330,0
20230829,164400,2225009120,3330,3330,3330,3330,0
20230829,164300,2225009120,3330,3330,3330,3330,0
20230829,164200,2225009120,3330,3330,3330,3330,0
20230829,164100,2225009120,3330,3330,3330,3330,0
20230829,164000,2225009120,3330,3330,3330,3330,0
20230829,163900,2225009120,3330,3330,3330,3330,0
20230829,163800,2225009120,3330,3330,3330,3330,0
20230829,163700,2225009120,3330,3330,3330,3330,0
20230829,163600,2225009120,3330,3330,3330,3330,0
20230829,163500,2225009120,3330,3330,3330,3330,0
20230829,163400,2225009120,3330,3330,3330,3330,0
20230829,163300,2225009120,3330,3330,3330,3330,0
20230829,163200,2225009120,3330,3330,3330,3330,0
20230829,163100,2225009120,3330,3330,3330,3330,0
20230829,163000,2225009120,3330,3330,3330,3330,0
20230829,162900,2225009120,3330,3330,3330,3330,0
20230829,162800,2225009120,3330,3330,3330,3330,0
20230829,162700,2225009120,3330,3330,3330,3330,0
20230829,162600,2225009120,3330,3330,3330,3330,0
20230829,162500,2225009120,3330,3330,3330,3330,0
20230829,162400,2225009120,3330,3330,3330,3330,0
20230829,162300,2225009120,3330,3330,3330,3330,0
20230829,162200,2225009120,3330,3330,3330,3330,0
20230829,162100,2225009120,3330,3330,3330,3330,0
20230829,162000,2225009120,3330,3330,3330,3330,4663
20230829,161900,2225009120,3330,3330,3330,3330,0
20230829,161800,2225009120,3330,3330,3330,3330,0
20230829,161700,2225009120,3330,3330,3330,3330,0
20230829,161600,2225009120,3330,3330,3330,3330,0
20230829,161500,2225009120,3330,3330,3330,3330,0
20230829,161400,2225009120,3330,3330,3330,3330,0
20230829,161300,2225009120,3330,3330,3330,3330,0
20230829,161200,2225009120,3330,3330,3330,3330,0
20230829,161100,2225009120,3330,3330,3330,3330,0
20230829,161000,2225009120,3330,3330,3330,3330,0
20230829,160900,2225009120,3330,3330,3330,3330,0
20230829,160800,2225009120,3330,3330,3330,3330,0
20230829,160700,2225009120,3330,3330,3330,3330,0
20230829,160600,2225009120,3330,3330,3330,3330,0
20230829,160500,2225009120,3330,3330,3330,3330,0
20230829,160400,2225009120,3330,3330,3330,3330,0
20230829,160300,2225009120,3330,3330,3330,3330,0
20230829,160200,2225009120,3330,3330,3330,3330,0
20230829,160100,2225009120,3330,3330,3330,3330,0
20230829,160000,2225009120,3330,3330,3330,3330,0
20230829,155900,2225009120,3330,3330,3330,3330,0
20230829,155800,2225009120,3330,3330,3330,3330,0
20230829,155700,2225009120,3330,3330,3330,3330,0
20230829,155600,2225009120,3330,3330,3330,3330,0
20230829,155500,2225009120,3330,3330,3330,3330,0
20230829,155400,2225009120,3330,3330,3330,3330,0
20230829,155300,2225009120,3330,3330,3330,3330,0
20230829,155200,2225009120,3330,3330,3330,3330,0
20230829,155100,2225009120,3330,3330,3330,3330,0
20230829,155000,2225009120,3330,3330,3330,3330,4663
20230829,154900,2225009120,3330,3330,3330,3330,0
20230829,154800,2225009120,3330,3330,3330,3330,0
20230829,154700,2225009120,3330,3330,3330,3330,0
20230829,154600,2225009120,3330,3330,3330,3330,0
20230829,154500,2225009120,3330,3330,3330,3330,0
20230829,154400,2225009120,3330,3330,3330,3330,0
20230829,154300,2225009120,3330,3330,3330,3330,0
20230829,154200,2225009120,3330,3330,3330,3330,0
20230829,154100,2225009120,3330,3330,3330,3330,0
20230829,154000,2225009120,3330,3330,3330,3330,0
20230829,153900,2225009120,3330,3330,3330,3330,0
20230829,153800,2225009120,3330,3330,3330,3330,0
20230829,153700,2225009120,3330,3330,3330,3330,0
20230829,153600,2225009120,3330,3330,3330,3330,0
20230829,153500,2225009120,3330,3330,3330,3330,0
20230829,153400,2225009120,3330,3330,3330,3330,0
20230829,153300,2225009120,3330,3330,3330,3330,0
20230829,153200,2225009120,3330,3330,3330,3330,0
20230829,153100,2225009120,3330,3330,3330,3330,0
20230829,153000,2225009120,3330,3330,3330,3330,4663
20230829,152900,2209481330,3330,3330,3330,3330,0
20230829,152800,2209481330,3330,3330,3330,3330,0
20230829,152700,2209481330,3330,3330,3330,3330,0
20230829,152600,2209481330,3330,3330,3330,3330,0
20230829,152500,2209481330,3330,3330,3330,3330,0
20230829,152400,2209481330,3330,3330,3330,3330,0
20230829,152300,2209481330,3330,3330,3330,3330,0
20230829,152200,2209481330,3330,3330,3330,3330,0
20230829,152100,2209481330,3330,3330,3330,3330,0
20230829,152000,2209481330,3330,3330,3330,3330,0
20230829,151900,2209481330,3330,3325,3330,3325,1058
20230829,151800,2205960605,3330,3335,3335,3330,3392
20230829,151700,2194665070,3335,3340,3340,3330,505
20230829,151600,2192982695,3340,3330,3340,3330,445
20230829,151500,2191499835,3330,3335,3340,3330,361
20230829,151400,2190295945,3330,3335,3340,3330,3484
20230829,151300,2178685675,3330,3335,3335,3330,432
20230829,151200,2177246215,3335,3335,3335,3335,2655
20230829,151100,2168391790,3335,3335,3340,3335,2133
20230829,151000,2161277735,3335,3340,3340,3335,4181
20230829,150900,2147334060,3340,3340,3340,3340,583
20230829,150800,2145386840,3340,3340,3340,3335,281
20230829,150700,2144448550,3345,3340,3345,3340,28
20230829,150600,2144354955,3340,3340,3340,3340,550
20230829,150500,2142517955,3340,3340,3340,3340,1016
20230829,150400,2139124515,3345,3345,3345,3345,1
20230829,150300,2139121170,3345,3335,3345,3335,2068
20230829,150200,2132209280,3335,3345,3345,3335,929
20230829,150100,2129105775,3350,3350,3350,3350,1483
20230829,150000,2124137725,3350,3340,3350,3340,16929
20230829,145900,2067435730,3340,3340,3340,3340,1389
20230829,145800,2062796470,3340,3340,3340,3340,1322
20230829,145700,2058380990,3340,3340,3345,3340,1008
20230829,145600,2055011770,3345,3350,3350,3345,4578
20230829,145500,2039696360,3350,3350,3350,3350,236
20230829,145400,2038905760,3350,3350,3350,3350,310
20230829,145300,2037867260,3350,3350,3350,3350,1
20230829,145200,2037863910,3345,3340,3345,3340,264
20230829,145100,2036982100,3340,3345,3345,3340,1360
20230829,145000,2032434665,3345,3345,3345,3345,103
20230829,144900,2032090130,3345,3350,3350,3345,633
20230829,144800,2029969585,3350,3340,3350,3340,2417
20230829,144700,2021896655,3340,3350,3350,3340,6849
20230829,144600,1998980115,3350,3350,3350,3345,1972
20230829,144500,1992375775,3350,3350,3350,3350,323
20230829,144400,1991293725,3350,3350,3350,3350,1031
20230829,144300,1987839875,3350,3350,3350,3350,315
20230829,144200,1986784625,3350,3350,3350,3350,0
20230829,144100,1986784625,3350,3355,3355,3350,284
20230829,144000,1985833150,3345,3350,3350,3345,1757
20230829,143900,1979948700,3350,3350,3350,3350,5
20230829,143800,1979931950,3350,3350,3350,3350,5
20230829,143700,1979915200,3350,3350,3350,3350,39
20230829,143600,1979784550,3350,3350,3350,3345,2703
20230829,143500,1970729510,3350,3355,3355,3350,506
20230829,143400,1969034380,3350,3345,3350,3345,2389
20230829,143300,1961031240,3345,3345,3345,3345,1250
20230829,143200,1956849990,3345,3345,3345,3345,0
20230829,143100,1956849990,3345,3350,3350,3345,602
20230829,143000,1954836290,3350,3350,3350,3350,0
20230829,142900,1954836290,3350,3350,3350,3350,1351
20230829,142800,1950310440,3340,3340,3340,3340,40
20230829,142700,1950176840,3350,3350,3350,3350,10
20230829,142600,1950143340,3350,3350,3350,3350,17
20230829,142500,1950086390,3355,3350,3355,3350,800
20230829,142400,1947403875,3350,3350,3350,3350,75
20230829,142300,1947152625,3345,3345,3345,3345,302
20230829,142200,1946142435,3345,3345,3345,3345,3
20230829,142100,1946132400,3345,3345,3345,3345,1562
20230829,142000,1940907510,3345,3345,3345,3345,219
20230829,141900,1940174955,3350,3345,3350,3345,2400
20230829,141800,1932135455,3350,3345,3350,3345,3002
20230829,141700,1922082490,3340,3340,3340,3340,477
20230829,141600,1920489310,3335,3340,3340,3335,146
20230829,141500,1920001680,3340,3345,3345,3340,616
20230829,141400,1917941740,3340,3340,3340,3340,70
20230829,141300,1917707940,3345,3345,3345,3345,300
20230829,141200,1916704440,3345,3345,3345,3345,0
20230829,141100,1916704440,3345,3345,3345,3335,1502
20230829,141000,1911695250,3335,3335,3335,3335,150
20230829,140900,1911195000,3335,3335,3335,3335,8
20230829,140800,1911168320,3340,3340,3340,3340,595
20230829,140700,1909181020,3340,3340,3340,3340,0
20230829,140600,1909181020,3340,3335,3340,3330,2836
20230829,140500,1899720660,3335,3335,3335,3335,1276
20230829,140400,1895465200,3330,3330,3330,3330,0
20230829,140300,1895465200,3330,3330,3330,3330,0
20230829,140200,1895465200,3330,3335,3335,3330,383
20230829,140100,1894188395,3335,3335,3335,3330,197
20230829,140000,1893532110,3335,3335,3335,3335,8
20230829,135900,1893505430,3330,3335,3335,3330,580
20230829,135800,1891572995,3325,3340,3340,3325,7856
20230829,135700,1865416730,3345,3345,3345,3345,25
20230829,135600,1865333105,3340,3335,3340,3335,4
20230829,135500,1865319750,3335,3335,3335,3335,70
20230829,135400,1865086300,3335,3340,3340,3335,5100
20230829,135300,1848067300,3340,3340,3340,3340,0
20230829,135200,1848067300,3340,3335,3340,3335,21
20230829,135100,1847997260,3340,3335,3340,3335,655
20230829,135000,1845810330,3340,3340,3340,3340,1140
20230829,134900,1842002730,3330,3335,3335,3330,5247
20230829,134800,1824524770,3330,3330,3330,3330,0
20230829,134700,1824524770,3330,3330,3330,3330,5
20230829,134600,1824508120,3330,3335,3340,3330,2300
20230829,134500,1816847125,3330,3330,3330,3330,200
20230829,134400,1816181125,3330,3330,3335,3330,274
20230829,134300,1815268685,3335,3335,3335,3335,49
20230829,134200,1815105270,3335,3335,3335,3335,2371
20230829,134100,1807197985,3345,3345,3345,3345,0
20230829,134000,1807197985,3345,3340,3345,3340,403
20230829,133900,1805851960,3340,3340,3340,3340,240
20230829,133800,1805050360,3340,3340,3340,3330,3785
20230829,133700,1792427120,3345,3345,3345,3345,10
20230829,133600,1792393670,3345,3345,3345,3345,7
20230829,133500,1792370255,3345,3340,3345,3340,1205
20230829,133400,1788345530,3350,3350,3350,3350,0
20230829,133300,1788345530,3350,3345,3350,3345,187
20230829,133200,1787720000,3345,3345,3345,3345,40
20230829,133100,1787586200,3345,3340,3345,3340,207
20230829,133000,1786893820,3340,3340,3340,3340,44
20230829,132900,1786746860,3340,3340,3340,3340,373
20230829,132800,1785501040,3340,3340,3340,3340,817
20230829,132700,1782772260,3345,3345,3345,3345,600
20230829,132600,1780765260,3345,3345,3345,3345,0
20230829,132500,1780765260,3345,3345,3345,3335,130
20230829,132400,1780330610,3345,3345,3345,3345,0
20230829,132300,1780330610,3345,3340,3345,3340,16
20230829,132200,1780277095,3345,3335,3345,3335,314
20230829,132100,1779229765,3330,3335,3335,3330,6799
20230829,132000,1756574970,3335,3340,3340,3335,4326
20230829,131900,1742132210,3340,3350,3350,3340,5928
20230829,131800,1722320900,3350,3355,3355,3350,624
20230829,131700,1720230485,3355,3345,3355,3345,216
20230829,131600,1719507645,3350,3345,3350,3345,662
20230829,131500,1717290090,3350,3350,3355,3350,64
20230829,131400,1717075680,3355,3350,3355,3350,262
20230829,131300,1716197970,3350,3350,3350,3350,457
20230829,131200,1714667020,3350,3350,3350,3350,55
20230829,131100,1714482770,3345,3345,3345,3345,1629
20230829,131000,1709033765,3345,3345,3345,3345,535
20230829,130900,1707244190,3340,3340,3345,3340,636
20230829,130800,1705117300,3345,3345,3345,3345,2094
20230829,130700,1698112870,3345,3345,3350,3345,4025
20230829,130600,1684646135,3350,3350,3355,3345,3718
20230829,130500,1672193635,3355,3350,3360,3345,8134
20230829,130400,1644937105,3360,3375,3375,3350,10605
20230829,130300,1609325915,3375,3405,3405,3365,14218
20230829,130200,1561250405,3405,3365,3415,3365,52790
20230829,130100,1381914415,3380,3355,3380,3355,19803
20230829,130000,1315228990,3355,3360,3360,3355,31
20230829,125900,1315124835,3360,3360,3360,3360,0
20230829,125800,1315124835,3360,3360,3360,3360,4823
20230829,125700,1298919555,3360,3360,3360,3360,10
20230829,125600,1298885955,3360,3360,3360,3360,3
20230829,125500,1298875875,3360,3355,3360,3355,55
20230829,125400,1298691100,3360,3360,3360,3360,140
20230829,125300,1298220700,3355,3355,3355,3355,0
20230829,125200,1298220700,3355,3355,3355,3355,320
20230829,125100,1297147100,3360,3360,3360,3360,0
20230829,125000,1297147100,3360,3360,3360,3360,1
20230829,124900,1297143740,3355,3355,3355,3355,701
20230829,124800,1294791885,3355,3355,3355,3355,8
20230829,124700,1294765045,3355,3355,3355,3355,798
20230829,124600,1292087755,3355,3355,3355,3355,0
20230829,124500,1292087755,3355,3355,3355,3355,1578
20230829,124400,1286793565,3355,3355,3355,3355,2
20230829,124300,1286786855,3365,3365,3365,3365,112
20230829,124200,1286409975,3365,3355,3365,3350,18050
20230829,124100,1225851885,3350,3350,3350,3350,5573
20230829,124000,1207182335,3350,3350,3355,3350,4141
20230829,123900,1193294790,3355,3360,3360,3355,124
20230829,123800,1192878730,3360,3355,3360,3355,170
20230829,123700,1192308290,3355,3355,3355,3355,2526
20230829,123600,1183833560,3360,3360,3360,3360,1841
20230829,123500,1177647800,3360,3365,3365,3360,1434
20230829,123400,1172828560,3360,3360,3360,3360,519
20230829,123300,1171084720,3360,3360,3360,3360,286
20230829,123200,1170123760,3360,3360,3360,3360,710
20230829,123100,1167738160,3360,3360,3360,3360,700
20230829,123000,1165386160,3360,3360,3360,3360,0
20230829,122900,1165386160,3360,3365,3365,3360,305
20230829,122800,1164361100,3365,3365,3365,3365,1825
20230829,122700,1158219975,3365,3365,3365,3365,1
20230829,122600,1158216610,3365,3365,3365,3365,714
20230829,122500,1155814000,3365,3370,3370,3365,147
20230829,122400,1155319250,3370,3375,3375,3370,2378
20230829,122300,1147304720,3375,3370,3375,3370,6005
20230829,122200,1127049060,3370,3370,3370,3370,0
20230829,122100,1127049060,3370,3365,3370,3365,4320
20230829,122000,1112509480,3365,3365,3365,3365,2
20230829,121900,1112502750,3365,3360,3365,3360,202
20230829,121800,1111824020,3365,3365,3365,3365,29
20230829,121700,1111726435,3365,3360,3365,3360,1614
20230829,121600,1106303390,3365,3365,3365,3365,0
20230829,121500,1106303390,3365,3365,3365,3360,98
20230829,121400,1105973695,3355,3365,3365,3355,21
20230829,121300,1105903190,3355,3360,3360,3355,328
20230829,121200,1104802590,3350,3350,3350,3350,0
20230829,121100,1104802590,3350,3355,3355,3350,200
20230829,121000,1104132090,3355,3355,3355,3355,101
20230829,120900,1103793235,3355,3360,3360,3355,1147
20230829,120800,1099942585,3360,3360,3360,3360,0
20230829,120700,1099942585,3360,3360,3360,3360,33
20230829,120600,1099831705,3360,3360,3360,3360,1331
20230829,120500,1095359545,3360,3360,3360,3360,0
20230829,120400,1095359545,3360,3360,3360,3360,460
20230829,120300,1093813945,3360,3360,3360,3360,50
20230829,120200,1093645945,3360,3360,3360,3360,1139
20230829,120100,1089818905,3360,3355,3360,3355,590
20230829,120000,1087838555,3355,3360,3360,3355,107
20230829,115900,1087479535,3355,3355,3355,3355,395
20230829,115800,1086154310,3355,3355,3355,3355,2094
20230829,115700,1079128940,3355,3355,3355,3355,500
20230829,115600,1077451440,3360,3360,3360,3360,71
20230829,115500,1077212880,3360,3360,3360,3360,55
20230829,115400,1077028080,3350,3350,3355,3350,2531
20230829,115300,1068544200,3345,3345,3345,3345,0
20230829,115200,1068544200,3345,3345,3345,3345,1300
20230829,115100,1064195700,3345,3345,3350,3345,259
20230829,115000,1063329225,3345,3350,3350,3345,2693
20230829,114900,1054320705,3350,3350,3355,3350,427
20230829,114800,1052890030,3350,3360,3360,3350,2005
20230829,114700,1046167930,3360,3355,3360,3355,847
20230829,114600,1043325695,3355,3350,3355,3350,65
20230829,114500,1043107625,3350,3350,3350,3345,449
20230829,114400,1041603670,3350,3355,3355,3350,3625
20230829,114300,1029442100,3360,3360,3360,3355,122
20230829,114200,1029032465,3355,3365,3365,3355,1462
20230829,114100,1024122210,3365,3365,3365,3365,74
20230829,114000,1023873200,3365,3365,3365,3365,15
20230829,113900,1023822725,3365,3370,3370,3365,473
20230829,113800,1022229595,3370,3370,3370,3365,16
20230829,113700,1022175680,3365,3365,3370,3360,988
20230829,113600,1018852285,3370,3370,3370,3370,134
20230829,113500,1018400705,3360,3375,3375,3360,964
20230829,113400,1015153025,3375,3370,3375,3370,389
20230829,113300,1013842090,3370,3370,3370,3370,2251
20230829,113200,1006256220,3370,3365,3370,3365,1206
20230829,113100,1002198000,3365,3365,3365,3365,0
20230829,113000,1002198000,3365,3365,3370,3365,1515
20230829,112900,997099865,3370,3365,3370,3365,6186
20230829,112800,976273865,3365,3365,3365,3365,704
20230829,112700,973904905,3360,3365,3365,3360,5
20230829,112600,973888100,3365,3355,3365,3355,933
20230829,112500,970753560,3360,3360,3365,3360,3134
20230829,112400,960223070,3355,3355,3355,3355,280
20230829,112300,959283670,3355,3360,3360,3355,1131
20230829,112200,955488510,3360,3360,3360,3360,1501
20230829,112100,950445150,3355,3360,3360,3355,1963
20230829,112000,943850630,3355,3350,3355,3350,5407
20230829,111900,925710170,3350,3345,3350,3345,7002
20230829,111800,902253740,3350,3350,3350,3350,400
20230829,111700,900913740,3345,3345,3345,3345,0
20230829,111600,900913740,3345,3345,3345,3345,165
20230829,111500,900361815,3345,3345,3345,3345,0
20230829,111400,900361815,3345,3350,3350,3345,161
20230829,111300,899822520,3350,3345,3350,3345,1309
20230829,111200,895443890,3345,3345,3355,3345,334
20230829,111100,894326515,3345,3350,3350,3345,1581
20230829,111000,889032030,3350,3345,3350,3345,1279
20230829,110900,884747430,3345,3345,3345,3345,0
20230829,110800,884747430,3345,3350,3350,3345,726
20230829,110700,882318070,3350,3350,3350,3350,456
20230829,110600,880790470,3350,3350,3350,3350,559
20230829,110500,878917820,3350,3350,3350,3350,128
20230829,110400,878489020,3350,3350,3350,3350,0
20230829,110300,878489020,3350,3350,3350,3345,167
20230829,110200,877929995,3350,3350,3350,3350,184
20230829,110100,877313595,3350,3350,3350,3350,460
20230829,110000,875772595,3350,3350,3350,3350,27
20230829,105900,875682145,3345,3345,3345,3345,0
20230829,105800,875682145,3345,3350,3355,3345,865
20230829,105700,872786410,3350,3350,3350,3350,2621
20230829,105600,864006060,3350,3350,3350,3350,1283
20230829,105500,859708010,3350,3350,3350,3350,40
20230829,105400,859574010,3355,3350,3355,3350,1046
20230829,105300,856065205,3350,3350,3350,3350,729
20230829,105200,853623055,3350,3350,3350,3345,78
20230829,105100,853362005,3350,3350,3350,3350,595
20230829,105000,851368755,3360,3355,3360,3355,11
20230829,104900,851331845,3355,3355,3355,3355,30
20230829,104800,851231195,3355,3355,3360,3355,328
20230829,104700,850130715,3355,3355,3360,3355,1938
20230829,104600,843628720,3355,3350,3355,3350,5424
20230829,104500,825432700,3350,3350,3355,3350,873
20230829,104400,822507640,3350,3350,3355,3345,11410
20230829,104300,784285085,3350,3340,3350,3340,8333
20230829,104200,756451320,3340,3340,3340,3340,1464
20230829,104100,751561560,3350,3345,3350,3340,473
20230829,104000,749979865,3345,3345,3345,3345,1001
20230829,103900,746631520,3350,3345,3350,3340,71
20230829,103800,746393815,3340,3345,3345,3340,1246
20230829,103700,742229960,3340,3340,3345,3340,1321
20230829,103600,737817770,3340,3350,3350,3340,1060
20230829,103500,734275850,3345,3345,3345,3340,758
20230829,103400,731740590,3345,3345,3345,3345,0
20230829,103300,731740590,3345,3345,3345,3340,2372
20230829,103200,723806750,3350,3350,3350,3350,0
20230829,103100,723806750,3350,3350,3350,3345,234
20230829,103000,723023850,3345,3345,3350,3345,50
20230829,102900,722856575,3350,3350,3350,3350,100
20230829,102800,722521575,3350,3345,3350,3345,131
20230829,102700,722083290,3350,3345,3350,3345,231
20230829,102600,721310495,3345,3350,3350,3345,51
20230829,102500,721139895,3350,3350,3350,3350,11
20230829,102400,721103045,3350,3350,3350,3350,0
20230829,102300,721103045,3350,3345,3350,3345,675
20230829,102200,718843330,3345,3350,3350,3345,1393
20230829,102100,714180995,3350,3350,3350,3350,75
20230829,102000,713929745,3350,3350,3355,3350,266
20230829,101900,713038620,3355,3345,3355,3345,1903
20230829,101800,706663565,3345,3345,3345,3345,713
20230829,101700,704278580,3345,3345,3350,3345,616
20230829,101600,702217560,3350,3350,3350,3345,439
20230829,101500,700747070,3350,3350,3350,3345,453
20230829,101400,699231270,3350,3355,3355,3350,115
20230829,101300,698845965,3345,3345,3345,3345,96
20230829,101200,698524845,3350,3350,3350,3350,665
20230829,101100,696297095,3350,3350,3350,3335,1599
20230829,101000,690946600,3350,3350,3350,3345,4431
20230829,100900,676102935,3350,3350,3350,3350,246
20230829,100800,675278835,3350,3355,3355,3350,40
20230829,100700,675144785,3355,3350,3355,3350,8500
20230829,100600,646637850,3350,3345,3350,3345,1310
20230829,100500,642255190,3345,3340,3345,3335,51
20230829,100400,642085090,3335,3335,3335,3335,1
20230829,100300,642081755,3335,3335,3335,3335,623
20230829,100200,640004050,3335,3345,3345,3335,79
20230829,100100,639740555,3340,3340,3340,3335,3119
20230829,100000,629331780,3335,3330,3335,3330,890
20230829,095900,626364080,3335,3335,3335,3325,2616
20230829,095800,617658605,3340,3340,3340,3340,10
20230829,095700,617625205,3340,3335,3340,3335,26
20230829,095600,617538465,3335,3335,3335,3335,925
20230829,095500,614453590,3335,3340,3340,3335,1656
20230829,095400,608922595,3345,3345,3345,3345,4593
20230829,095300,593559010,3340,3330,3340,3330,978
20230829,095200,590294760,3325,3335,3335,3325,3340
20230829,095100,579166210,3340,3340,3340,3335,2542
20230829,095000,570678180,3340,3345,3345,3340,3514
20230829,094900,558941080,3345,3345,3350,3345,629
20230829,094800,556833945,3345,3350,3350,3345,733
20230829,094700,554380985,3350,3350,3355,3350,551
20230829,094600,552535105,3345,3350,3350,3345,338
20230829,094500,551403810,3350,3350,3355,3345,3778
20230829,094400,538747510,3350,3355,3355,3350,1123
20230829,094300,534982880,3355,3355,3355,3350,3983
20230829,094200,521620065,3360,3355,3360,3355,3715
20230829,094100,509154135,3355,3350,3360,3350,1429
20230829,094000,504360640,3350,3355,3355,3345,6335
20230829,093900,483111580,3355,3350,3355,3345,5049
20230829,093800,466200355,3350,3335,3350,3335,14198
20230829,093700,418770450,3335,3340,3340,3335,764
20230829,093600,416219045,3340,3335,3340,3330,2852
20230829,093500,406705700,3335,3325,3335,3325,19403
20230829,093400,342051395,3320,3320,3320,3320,1202
20230829,093300,338060755,3325,3330,3330,3325,492
20230829,093200,336424830,3330,3330,3330,3325,755
20230829,093100,333911330,3330,3320,3330,3315,8124
20230829,093000,306933390,3315,3315,3320,3315,2502
20230829,092900,298639255,3315,3315,3315,3310,2756
20230829,092800,289503365,3310,3315,3315,3310,757
20230829,092700,286996735,3315,3315,3315,3310,724
20230829,092600,284599175,3315,3315,3315,3310,2456
20230829,092500,276457565,3320,3320,3320,3320,41
20230829,092400,276321445,3320,3310,3320,3310,9407
20230829,092300,245137295,3310,3310,3310,3305,285
20230829,092200,244193960,3315,3310,3315,3305,9150
20230829,092100,213952045,3315,3305,3315,3305,289
20230829,092000,212995450,3310,3305,3315,3305,139
20230829,091900,212535965,3305,3310,3310,3305,2468
20230829,091800,204373010,3315,3325,3325,3315,1271
20230829,091700,200153605,3325,3325,3325,3325,200
20230829,091600,199488605,3320,3320,3320,3320,328
20230829,091500,198399645,3320,3315,3320,3310,1786
20230829,091400,192479465,3320,3315,3320,3315,2407
20230829,091300,184500110,3315,3330,3330,3315,1729
20230829,091200,178757245,3330,3330,3335,3320,2655
20230829,091100,169915900,3330,3320,3330,3320,2938
20230829,091000,160149545,3325,3310,3325,3310,5703
20230829,090900,141247520,3310,3305,3310,3300,6337
20230829,090800,120272555,3300,3300,3305,3300,2085
20230829,090700,113384760,3290,3300,3300,3290,633
20230829,090600,111295940,3300,3285,3300,3285,5631
20230829,090500,92759620,3280,3280,3280,3280,1886
20230829,090400,86573540,3280,3285,3290,3280,1357
20230829,090300,82117165,3280,3290,3290,3280,9516
20230829,090200,50891780,3285,3295,3295,3285,446
20230829,090100,49424755,3285,3310,3310,3285,962
20230829,090000,46257480,3290,3270,3290,3270,14134