stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204700,187033325120,5930,5930,5930,5930,134730
20230829,204600,187033325120,5930,5930,5930,5930,0
20230829,204500,187033325120,5930,5930,5930,5930,0
20230829,204400,187033325120,5930,5930,5930,5930,0
20230829,204300,187033325120,5930,5930,5930,5930,0
20230829,204200,187033325120,5930,5930,5930,5930,0
20230829,204100,187033325120,5930,5930,5930,5930,0
20230829,204000,187033325120,5930,5930,5930,5930,0
20230829,203900,187033325120,5930,5930,5930,5930,0
20230829,203800,187033325120,5930,5930,5930,5930,0
20230829,203700,187033325120,5930,5930,5930,5930,0
20230829,203600,187033325120,5930,5930,5930,5930,0
20230829,203500,187033325120,5930,5930,5930,5930,0
20230829,203400,187033325120,5930,5930,5930,5930,0
20230829,203300,187033325120,5930,5930,5930,5930,0
20230829,203200,187033325120,5930,5930,5930,5930,0
20230829,203100,187033325120,5930,5930,5930,5930,0
20230829,203000,187033325120,5930,5930,5930,5930,0
20230829,202900,187033325120,5930,5930,5930,5930,0
20230829,202800,187033325120,5930,5930,5930,5930,0
20230829,202700,187033325120,5930,5930,5930,5930,0
20230829,202600,187033325120,5930,5930,5930,5930,0
20230829,202500,187033325120,5930,5930,5930,5930,0
20230829,202400,187033325120,5930,5930,5930,5930,0
20230829,202300,187033325120,5930,5930,5930,5930,0
20230829,202200,187033325120,5930,5930,5930,5930,0
20230829,202100,187033325120,5930,5930,5930,5930,0
20230829,202000,187033325120,5930,5930,5930,5930,0
20230829,201900,187033325120,5930,5930,5930,5930,0
20230829,201800,187033325120,5930,5930,5930,5930,0
20230829,201700,187033325120,5930,5930,5930,5930,134730
20230829,201600,187033325120,5930,5930,5930,5930,0
20230829,201500,187033325120,5930,5930,5930,5930,0
20230829,201400,187033325120,5930,5930,5930,5930,0
20230829,201300,187033325120,5930,5930,5930,5930,0
20230829,201200,187033325120,5930,5930,5930,5930,0
20230829,201100,187033325120,5930,5930,5930,5930,0
20230829,201000,187033325120,5930,5930,5930,5930,0
20230829,200900,187033325120,5930,5930,5930,5930,0
20230829,200800,187033325120,5930,5930,5930,5930,0
20230829,200700,187033325120,5930,5930,5930,5930,0
20230829,200600,187033325120,5930,5930,5930,5930,0
20230829,200500,187033325120,5930,5930,5930,5930,0
20230829,200400,187033325120,5930,5930,5930,5930,0
20230829,200300,187033325120,5930,5930,5930,5930,0
20230829,200200,187033325120,5930,5930,5930,5930,0
20230829,200100,187033325120,5930,5930,5930,5930,0
20230829,200000,187033325120,5930,5930,5930,5930,0
20230829,195900,187033325120,5930,5930,5930,5930,0
20230829,195800,187033325120,5930,5930,5930,5930,0
20230829,195700,187033325120,5930,5930,5930,5930,0
20230829,195600,187033325120,5930,5930,5930,5930,0
20230829,195500,187033325120,5930,5930,5930,5930,0
20230829,195400,187033325120,5930,5930,5930,5930,0
20230829,195300,187033325120,5930,5930,5930,5930,0
20230829,195200,187033325120,5930,5930,5930,5930,0
20230829,195100,187033325120,5930,5930,5930,5930,0
20230829,195000,187033325120,5930,5930,5930,5930,0
20230829,194900,187033325120,5930,5930,5930,5930,0
20230829,194800,187033325120,5930,5930,5930,5930,0
20230829,194700,187033325120,5930,5930,5930,5930,134730
20230829,194600,187033325120,5930,5930,5930,5930,0
20230829,194500,187033325120,5930,5930,5930,5930,0
20230829,194400,187033325120,5930,5930,5930,5930,0
20230829,194300,187033325120,5930,5930,5930,5930,0
20230829,194200,187033325120,5930,5930,5930,5930,0
20230829,194100,187033325120,5930,5930,5930,5930,0
20230829,194000,187033325120,5930,5930,5930,5930,0
20230829,193900,187033325120,5930,5930,5930,5930,0
20230829,193800,187033325120,5930,5930,5930,5930,0
20230829,193700,187033325120,5930,5930,5930,5930,0
20230829,193600,187033325120,5930,5930,5930,5930,0
20230829,193500,187033325120,5930,5930,5930,5930,0
20230829,193400,187033325120,5930,5930,5930,5930,0
20230829,193300,187033325120,5930,5930,5930,5930,0
20230829,193200,187033325120,5930,5930,5930,5930,0
20230829,193100,187033325120,5930,5930,5930,5930,0
20230829,193000,187033325120,5930,5930,5930,5930,0
20230829,192900,187033325120,5930,5930,5930,5930,0
20230829,192800,187033325120,5930,5930,5930,5930,0
20230829,192700,187033325120,5930,5930,5930,5930,0
20230829,192600,187033325120,5930,5930,5930,5930,0
20230829,192500,187033325120,5930,5930,5930,5930,0
20230829,192400,187033325120,5930,5930,5930,5930,0
20230829,192300,187033325120,5930,5930,5930,5930,0
20230829,192200,187033325120,5930,5930,5930,5930,0
20230829,192100,187033325120,5930,5930,5930,5930,0
20230829,192000,187033325120,5930,5930,5930,5930,0
20230829,191900,187033325120,5930,5930,5930,5930,0
20230829,191800,187033325120,5930,5930,5930,5930,0
20230829,191700,187033325120,5930,5930,5930,5930,134730
20230829,191600,187033325120,5930,5930,5930,5930,0
20230829,191500,187033325120,5930,5930,5930,5930,0
20230829,191400,187033325120,5930,5930,5930,5930,0
20230829,191300,187033325120,5930,5930,5930,5930,0
20230829,191200,187033325120,5930,5930,5930,5930,0
20230829,191100,187033325120,5930,5930,5930,5930,0
20230829,191000,187033325120,5930,5930,5930,5930,0
20230829,190900,187033325120,5930,5930,5930,5930,0
20230829,190800,187033325120,5930,5930,5930,5930,0
20230829,190700,187033325120,5930,5930,5930,5930,0
20230829,190600,187033325120,5930,5930,5930,5930,0
20230829,190500,187033325120,5930,5930,5930,5930,0
20230829,190400,187033325120,5930,5930,5930,5930,0
20230829,190300,187033325120,5930,5930,5930,5930,0
20230829,190200,187033325120,5930,5930,5930,5930,0
20230829,190100,187033325120,5930,5930,5930,5930,0
20230829,190000,187033325120,5930,5930,5930,5930,0
20230829,185900,187033325120,5930,5930,5930,5930,0
20230829,185800,187033325120,5930,5930,5930,5930,0
20230829,185700,187033325120,5930,5930,5930,5930,0
20230829,185600,187033325120,5930,5930,5930,5930,0
20230829,185500,187033325120,5930,5930,5930,5930,0
20230829,185400,187033325120,5930,5930,5930,5930,0
20230829,185300,187033325120,5930,5930,5930,5930,0
20230829,185200,187033325120,5930,5930,5930,5930,0
20230829,185100,187033325120,5930,5930,5930,5930,0
20230829,185000,187033325120,5930,5930,5930,5930,0
20230829,184900,187033325120,5930,5930,5930,5930,0
20230829,184800,187033325120,5930,5930,5930,5930,0
20230829,184700,187033325120,5930,5930,5930,5930,134730
20230829,184600,187033325120,5930,5930,5930,5930,0
20230829,184500,187033325120,5930,5930,5930,5930,0
20230829,184400,187033325120,5930,5930,5930,5930,0
20230829,184300,187033325120,5930,5930,5930,5930,0
20230829,184200,187033325120,5930,5930,5930,5930,0
20230829,184100,187033325120,5930,5930,5930,5930,0
20230829,184000,187033325120,5930,5930,5930,5930,0
20230829,183900,187033325120,5930,5930,5930,5930,0
20230829,183800,187033325120,5930,5930,5930,5930,0
20230829,183700,187033325120,5930,5930,5930,5930,0
20230829,183600,187033325120,5930,5930,5930,5930,0
20230829,183500,187033325120,5930,5930,5930,5930,0
20230829,183400,187033325120,5930,5930,5930,5930,0
20230829,183300,187033325120,5930,5930,5930,5930,0
20230829,183200,187033325120,5930,5930,5930,5930,0
20230829,183100,187033325120,5930,5930,5930,5930,0
20230829,183000,187033325120,5930,5930,5930,5930,0
20230829,182900,187033325120,5930,5930,5930,5930,0
20230829,182800,187033325120,5930,5930,5930,5930,0
20230829,182700,187033325120,5930,5930,5930,5930,0
20230829,182600,187033325120,5930,5930,5930,5930,0
20230829,182500,187033325120,5930,5930,5930,5930,0
20230829,182400,187033325120,5930,5930,5930,5930,0
20230829,182300,187033325120,5930,5930,5930,5930,0
20230829,182200,187033325120,5930,5930,5930,5930,0
20230829,182100,187033325120,5930,5930,5930,5930,0
20230829,182000,187033325120,5930,5930,5930,5930,0
20230829,181900,187033325120,5930,5930,5930,5930,0
20230829,181800,187033325120,5930,5930,5930,5930,0
20230829,181700,187033325120,5930,5930,5930,5930,134730
20230829,181600,187033325120,5930,5930,5930,5930,0
20230829,181500,187033325120,5930,5930,5930,5930,0
20230829,181400,187033325120,5930,5930,5930,5930,0
20230829,181300,187033325120,5930,5930,5930,5930,0
20230829,181200,187033325120,5930,5930,5930,5930,0
20230829,181100,187033325120,5930,5930,5930,5930,0
20230829,181000,187033325120,5930,5930,5930,5930,0
20230829,180900,187033325120,5930,5930,5930,5930,0
20230829,180800,187033325120,5930,5930,5930,5930,0
20230829,180700,187033325120,5930,5930,5930,5930,0
20230829,180600,187033325120,5930,5930,5930,5930,0
20230829,180500,187033325120,5930,5930,5930,5930,0
20230829,180400,187033325120,5930,5930,5930,5930,0
20230829,180300,187033325120,5930,5930,5930,5930,0
20230829,180200,187033325120,5930,5930,5930,5930,0
20230829,180100,187033325120,5930,5930,5930,5930,0
20230829,180000,187033325120,5930,5930,5930,5930,0
20230829,175900,187033325120,5930,5930,5930,5930,0
20230829,175800,187033325120,5930,5930,5930,5930,0
20230829,175700,187033325120,5930,5930,5930,5930,0
20230829,175600,187033325120,5930,5930,5930,5930,0
20230829,175500,187033325120,5930,5930,5930,5930,0
20230829,175400,187033325120,5930,5930,5930,5930,0
20230829,175300,187033325120,5930,5930,5930,5930,0
20230829,175200,187033325120,5930,5930,5930,5930,0
20230829,175100,187033325120,5930,5930,5930,5930,0
20230829,175000,187033325120,5930,5930,5930,5930,0
20230829,174900,187033325120,5930,5930,5930,5930,0
20230829,174800,187033325120,5930,5930,5930,5930,0
20230829,174700,187033325120,5930,5930,5930,5930,134730
20230829,174600,187033325120,5930,5930,5930,5930,0
20230829,174500,187033325120,5930,5930,5930,5930,0
20230829,174400,187033325120,5930,5930,5930,5930,0
20230829,174300,187033325120,5930,5930,5930,5930,0
20230829,174200,187033325120,5930,5930,5930,5930,0
20230829,174100,187033325120,5930,5930,5930,5930,0
20230829,174000,187033325120,5930,5930,5930,5930,0
20230829,173900,187033325120,5930,5930,5930,5930,0
20230829,173800,187033325120,5930,5930,5930,5930,0
20230829,173700,187033325120,5930,5930,5930,5930,0
20230829,173600,187033325120,5930,5930,5930,5930,0
20230829,173500,187033325120,5930,5930,5930,5930,0
20230829,173400,187033325120,5930,5930,5930,5930,0
20230829,173300,187033325120,5930,5930,5930,5930,0
20230829,173200,187033325120,5930,5930,5930,5930,0
20230829,173100,187033325120,5930,5930,5930,5930,0
20230829,173000,187033325120,5930,5930,5930,5930,0
20230829,172900,187033325120,5930,5930,5930,5930,0
20230829,172800,187033325120,5930,5930,5930,5930,0
20230829,172700,187033325120,5930,5930,5930,5930,0
20230829,172600,187033325120,5930,5930,5930,5930,0
20230829,172500,187033325120,5930,5930,5930,5930,0
20230829,172400,187033325120,5930,5930,5930,5930,0
20230829,172300,187033325120,5930,5930,5930,5930,0
20230829,172200,187033325120,5930,5930,5930,5930,0
20230829,172100,187033325120,5930,5930,5930,5930,0
20230829,172000,187033325120,5930,5930,5930,5930,0
20230829,171900,187033325120,5930,5930,5930,5930,0
20230829,171800,187033325120,5930,5930,5930,5930,0
20230829,171700,187033325120,5930,5930,5930,5930,134730
20230829,171600,187033325120,5930,5930,5930,5930,0
20230829,171500,187033325120,5930,5930,5930,5930,0
20230829,171400,187033325120,5930,5930,5930,5930,0
20230829,171300,187033325120,5930,5930,5930,5930,0
20230829,171200,187033325120,5930,5930,5930,5930,0
20230829,171100,187033325120,5930,5930,5930,5930,0
20230829,171000,187033325120,5930,5930,5930,5930,0
20230829,170900,187033325120,5930,5930,5930,5930,0
20230829,170800,187033325120,5930,5930,5930,5930,0
20230829,170700,187033325120,5930,5930,5930,5930,0
20230829,170600,187033325120,5930,5930,5930,5930,0
20230829,170500,187033325120,5930,5930,5930,5930,0
20230829,170400,187033325120,5930,5930,5930,5930,0
20230829,170300,187033325120,5930,5930,5930,5930,0
20230829,170200,187033325120,5930,5930,5930,5930,0
20230829,170100,187033325120,5930,5930,5930,5930,0
20230829,170000,187033325120,5930,5930,5930,5930,0
20230829,165900,187033325120,5930,5930,5930,5930,0
20230829,165800,187033325120,5930,5930,5930,5930,0
20230829,165700,187033325120,5930,5930,5930,5930,0
20230829,165600,187033325120,5930,5930,5930,5930,0
20230829,165500,187033325120,5930,5930,5930,5930,0
20230829,165400,187033325120,5930,5930,5930,5930,0
20230829,165300,187033325120,5930,5930,5930,5930,0
20230829,165200,187033325120,5930,5930,5930,5930,0
20230829,165100,187033325120,5930,5930,5930,5930,0
20230829,165000,187033325120,5930,5930,5930,5930,0
20230829,164900,187033325120,5930,5930,5930,5930,0
20230829,164800,187033325120,5930,5930,5930,5930,0
20230829,164700,187033325120,5930,5930,5930,5930,134730
20230829,164600,187033325120,5930,5930,5930,5930,0
20230829,164500,187033325120,5930,5930,5930,5930,0
20230829,164400,187033325120,5930,5930,5930,5930,0
20230829,164300,187033325120,5930,5930,5930,5930,0
20230829,164200,187033325120,5930,5930,5930,5930,0
20230829,164100,187033325120,5930,5930,5930,5930,0
20230829,164000,187033325120,5930,5930,5930,5930,0
20230829,163900,187033325120,5930,5930,5930,5930,0
20230829,163800,187033325120,5930,5930,5930,5930,0
20230829,163700,187033325120,5930,5930,5930,5930,0
20230829,163600,187033325120,5930,5930,5930,5930,0
20230829,163500,187033325120,5930,5930,5930,5930,0
20230829,163400,187033325120,5930,5930,5930,5930,0
20230829,163300,187033325120,5930,5930,5930,5930,0
20230829,163200,187033325120,5930,5930,5930,5930,0
20230829,163100,187033325120,5930,5930,5930,5930,0
20230829,163000,187033325120,5930,5930,5930,5930,0
20230829,162900,187033325120,5930,5930,5930,5930,0
20230829,162800,187033325120,5930,5930,5930,5930,0
20230829,162700,187033325120,5930,5930,5930,5930,0
20230829,162600,187033325120,5930,5930,5930,5930,0
20230829,162500,187033325120,5930,5930,5930,5930,0
20230829,162400,187033325120,5930,5930,5930,5930,0
20230829,162300,187033325120,5930,5930,5930,5930,0
20230829,162200,187033325120,5930,5930,5930,5930,0
20230829,162100,187033325120,5930,5930,5930,5930,0
20230829,162000,187033325120,5930,5930,5930,5930,0
20230829,161900,187033325120,5930,5930,5930,5930,0
20230829,161800,187033325120,5930,5930,5930,5930,0
20230829,161700,187033325120,5930,5930,5930,5930,134730
20230829,161600,187033325120,5930,5930,5930,5930,0
20230829,161500,187033325120,5930,5930,5930,5930,0
20230829,161400,187033325120,5930,5930,5930,5930,0
20230829,161300,187033325120,5930,5930,5930,5930,0
20230829,161200,187033325120,5930,5930,5930,5930,0
20230829,161100,187033325120,5930,5930,5930,5930,0
20230829,161000,187033325120,5930,5930,5930,5930,0
20230829,160900,187033325120,5930,5930,5930,5930,0
20230829,160800,187033325120,5930,5930,5930,5930,0
20230829,160700,187033325120,5930,5930,5930,5930,0
20230829,160600,187033325120,5930,5930,5930,5930,0
20230829,160500,187033325120,5930,5930,5930,5930,0
20230829,160400,187033325120,5930,5930,5930,5930,0
20230829,160300,187033325120,5930,5930,5930,5930,0
20230829,160200,187033325120,5930,5930,5930,5930,0
20230829,160100,187033325120,5930,5930,5930,5930,0
20230829,160000,187033325120,5930,5930,5930,5930,0
20230829,155900,187033325120,5930,5930,5930,5930,0
20230829,155800,187033325120,5930,5930,5930,5930,0
20230829,155700,187033325120,5930,5930,5930,5930,0
20230829,155600,187033325120,5930,5930,5930,5930,0
20230829,155500,187033325120,5930,5930,5930,5930,0
20230829,155400,187033325120,5930,5930,5930,5930,0
20230829,155300,187033325120,5930,5930,5930,5930,0
20230829,155200,187033325120,5930,5930,5930,5930,0
20230829,155100,187033325120,5930,5930,5930,5930,0
20230829,155000,187033325120,5930,5930,5930,5930,0
20230829,154900,187033325120,5930,5930,5930,5930,0
20230829,154800,187033325120,5930,5930,5930,5930,0
20230829,154700,187033325120,5930,5930,5930,5930,134730
20230829,154600,187033325120,5930,5930,5930,5930,0
20230829,154500,187033325120,5930,5930,5930,5930,0
20230829,154400,187033325120,5930,5930,5930,5930,0
20230829,154300,187033325120,5930,5930,5930,5930,0
20230829,154200,187033325120,5930,5930,5930,5930,0
20230829,154100,187033325120,5930,5930,5930,5930,0
20230829,154000,187033325120,5930,5930,5930,5930,0
20230829,153900,187033325120,5930,5930,5930,5930,0
20230829,153800,187033325120,5930,5930,5930,5930,0
20230829,153700,187033325120,5930,5930,5930,5930,0
20230829,153600,187033325120,5930,5930,5930,5930,0
20230829,153500,187033325120,5930,5930,5930,5930,0
20230829,153400,187033325120,5930,5930,5930,5930,0
20230829,153300,187033325120,5930,5930,5930,5930,0
20230829,153200,187033325120,5930,5930,5930,5930,0
20230829,153100,187033325120,5930,5930,5930,5930,0
20230829,153000,187033325120,5930,5930,5930,5930,134730
20230829,152900,186234376220,5920,5920,5920,5920,0
20230829,152800,186234376220,5920,5920,5920,5920,0
20230829,152700,186234376220,5920,5920,5920,5920,0
20230829,152600,186234376220,5920,5920,5920,5920,0
20230829,152500,186234376220,5920,5920,5920,5920,0
20230829,152400,186234376220,5920,5920,5920,5920,0
20230829,152300,186234376220,5920,5920,5920,5920,0
20230829,152200,186234376220,5920,5920,5920,5920,0
20230829,152100,186234376220,5920,5920,5920,5920,0
20230829,152000,186234376220,5920,5920,5920,5920,0
20230829,151900,186234376220,5920,5920,5940,5910,36901
20230829,151800,186015707930,5920,5920,5950,5900,60677
20230829,151700,185655730050,5920,5940,5950,5900,28971
20230829,151600,185484020810,5930,5930,5940,5910,33925
20230829,151500,185282925730,5920,5860,5930,5860,60472
20230829,151400,184926165140,5870,5880,5880,5850,26727
20230829,151300,184769488420,5880,5890,5900,5860,35838
20230829,151200,184558800230,5890,5900,5900,5870,11435
20230829,151100,184491451350,5900,5880,5900,5870,12270
20230829,151000,184419275390,5880,5870,5910,5870,15680
20230829,150900,184326896090,5870,5870,5890,5860,10097
20230829,150800,184267621300,5890,5850,5920,5850,31542
20230829,150700,184082409160,5850,5880,5890,5830,74970
20230829,150600,183643246750,5880,5900,5910,5880,14701
20230829,150500,183556678630,5900,5870,5920,5870,11811
20230829,150400,183487080820,5870,5880,5890,5870,25985
20230829,150300,183334341140,5880,5930,5930,5880,14667
20230829,150200,183247799200,5930,5930,5930,5860,97280
20230829,150100,182674132290,5930,5940,5950,5930,18000
20230829,150000,182567186560,5940,5930,5950,5930,2624
20230829,145900,182551595390,5930,5940,5950,5930,11115
20230829,145800,182485623260,5930,5950,5960,5920,32042
20230829,145700,182295640990,5960,5940,5960,5940,7504
20230829,145600,182251010530,5940,5940,5960,5930,13731
20230829,145500,182169448290,5940,5960,5970,5940,8724
20230829,145400,182117517910,5970,5970,5970,5950,5671
20230829,145300,182083704070,5960,5940,5960,5940,11355
20230829,145200,182016136560,5950,5930,5970,5920,11005
20230829,145100,181950773370,5930,5950,5960,5930,27209
20230829,145000,181789328820,5950,5950,5970,5940,10976
20230829,144900,181723981390,5940,5950,5960,5940,14519
20230829,144800,181637678050,5950,5950,5980,5930,22749
20230829,144700,181502431880,5970,5980,5990,5950,4129
20230829,144600,181477775090,5970,5950,6010,5950,9077
20230829,144500,181423439200,5960,5960,5970,5950,4901
20230829,144400,181394268870,5970,5960,6010,5950,14565
20230829,144300,181307022110,5960,5950,5990,5930,33596
20230829,144200,181107227360,5960,5960,5970,5950,13454
20230829,144100,181027060570,5960,5980,5990,5960,11538
20230829,144000,180958114100,6000,5990,6020,5990,21209
20230829,143900,180830758840,6000,5980,6000,5960,22484
20230829,143800,180696177860,5980,5990,6000,5970,15027
20230829,143700,180606175560,6000,5960,6020,5960,29774
20230829,143600,180427678180,5970,5940,5970,5940,9264
20230829,143500,180372555320,5940,5930,5960,5920,37248
20230829,143400,180151818710,5930,5960,5980,5930,53069
20230829,143300,179836606990,5960,5990,6000,5960,23394
20230829,143200,179696734210,5990,5960,6010,5950,15202
20230829,143100,179605945940,5950,5960,5970,5950,11057
20230829,143000,179540083620,5970,5990,6010,5940,35934
20230829,142900,179325594880,5980,5950,5990,5950,16215
20230829,142800,179228995640,5950,5970,5980,5950,20512
20230829,142700,179106782140,5960,5950,5980,5950,19832
20230829,142600,178988680330,5950,5960,5990,5940,41953
20230829,142500,178738588190,5960,5990,5990,5960,38551
20230829,142400,178508416620,5980,6030,6070,5970,32214
20230829,142300,178314476270,6030,6060,6060,6000,54211
20230829,142200,177988043810,6050,6060,6080,6040,31691
20230829,142100,177796058190,6060,6100,6110,6050,50908
20230829,142000,177486050130,6090,6080,6130,6070,94556
20230829,141900,176908523440,6080,6050,6110,6030,68186
20230829,141800,176493639400,6050,6100,6100,6020,73175
20230829,141700,176049286960,6090,6100,6120,6060,153000
20230829,141600,175117427930,6100,6040,6100,6000,155635
20230829,141500,174172597680,6040,6000,6040,5990,16690
20230829,141400,174072203590,6000,6030,6040,5990,34298
20230829,141300,173865745090,6040,6000,6060,5990,87783
20230829,141200,173336225790,6010,5980,6030,5970,51646
20230829,141100,173025780590,5970,5950,5980,5940,15794
20230829,141000,172931609590,5950,5940,5960,5940,5203
20230829,140900,172900647590,5940,5950,5960,5920,24468
20230829,140800,172755486660,5950,5940,5950,5920,40497
20230829,140700,172515367100,5940,5960,5960,5940,8734
20230829,140600,172463421000,5970,5950,5970,5940,13064
20230829,140500,172385615730,5950,5950,5980,5940,18976
20230829,140400,172272557650,5950,5930,5960,5930,18662
20230829,140300,172161584270,5930,5970,5970,5930,34907
20230829,140200,171954151840,5980,6000,6030,5970,59158
20230829,140100,171599074660,6000,5980,6010,5950,31249
20230829,140000,171412040040,5980,5930,5990,5930,29131
20230829,135900,171238199090,5930,5920,5940,5920,22780
20230829,135800,171103196140,5920,5960,5970,5920,58465
20230829,135700,170756435010,5970,5970,5980,5950,19333
20230829,135600,170641167270,5970,5940,5980,5940,13452
20230829,135500,170561069310,5940,6020,6020,5940,26847
20230829,135400,170400518350,6020,6030,6030,5980,15521
20230829,135300,170307314770,6030,5990,6050,5980,21298
20230829,135200,170179166300,6000,6000,6010,5990,10039
20230829,135100,170118978320,6010,6000,6010,5990,6074
20230829,135000,170082539930,6000,6010,6020,6000,19264
20230829,134900,169966790420,6000,6020,6030,5990,24435
20230829,134800,169819815190,6020,5950,6020,5950,30066
20230829,134700,169639580900,5950,5980,5990,5950,16279
20230829,134600,169542314170,5980,5950,5990,5910,78828
20230829,134500,169074096280,5960,5980,5990,5950,23352
20230829,134400,168934813440,5990,6000,6010,5980,13961
20230829,134300,168851098100,6010,5970,6020,5970,8685
20230829,134200,168799050060,5970,6000,6000,5950,19470
20230829,134100,168682963510,6000,6020,6030,5960,51659
20230829,134000,168372799180,6010,6000,6020,5990,49744
20230829,133900,168073898460,6000,5960,6000,5940,46856
20230829,133800,167793949450,5950,5960,5980,5920,123388
20230829,133700,167060999390,5980,5960,5990,5950,39599
20230829,133600,166825055880,5960,6010,6020,5960,58395
20230829,133500,166475800490,6020,6000,6020,5990,21081
20230829,133400,166349215200,6000,5990,6010,5990,17014
20230829,133300,166247164810,5990,5990,6010,5980,31342
20230829,133200,166059448400,5990,6000,6010,5960,50791
20230829,133100,165755549730,5990,6030,6030,5990,15470
20230829,133000,165662567570,6030,5980,6030,5980,16247
20230829,132900,165565090710,5990,6050,6050,5980,39890
20230829,132800,165325345980,6050,6030,6050,6030,15258
20230829,132700,165233216260,6040,6050,6050,6030,25760
20230829,132600,165077679810,6050,6020,6050,6020,24517
20230829,132500,164929658190,6020,6020,6040,6010,36830
20230829,132400,164707987240,6020,5980,6060,5980,61051
20230829,132300,164340032480,5990,5960,5990,5950,83322
20230829,132200,163842437800,5960,6030,6060,5960,111933
20230829,132100,163170653690,6040,6060,6070,6000,77968
20230829,132000,162700240350,6060,6050,6060,5990,123583
20230829,131900,161956586910,6050,6050,6080,6020,75006
20230829,131800,161502725410,6040,6090,6090,6020,150802
20230829,131700,160590151980,6120,6130,6170,6090,38951
20230829,131600,160351518800,6140,6160,6170,6120,36790
20230829,131500,160125645430,6180,6160,6230,6160,36321
20230829,131400,159900587800,6170,6170,6180,6140,29716
20230829,131300,159717387310,6160,6190,6230,6160,61862
20230829,131200,159333946830,6180,6110,6200,6100,55092
20230829,131100,158994929580,6090,6170,6200,6080,111515
20230829,131000,158310749960,6170,6170,6180,6120,77355
20230829,130900,157835493050,6150,6220,6230,6150,172466
20230829,130800,156767259240,6220,6220,6220,6220,0
20230829,130700,156767259240,6220,6220,6220,6220,0
20230829,130600,156767259240,6220,6240,6250,6220,72521
20230829,130500,156315848960,6240,6330,6340,6220,224850
20230829,130400,154908534510,6330,6360,6370,6330,25811
20230829,130300,154744745860,6370,6360,6380,6360,11179
20230829,130200,154673561700,6360,6340,6380,6340,36438
20230829,130100,154441851120,6340,6440,6440,6330,54406
20230829,130000,154095150240,6440,6400,6450,6390,40814
20230829,125900,153832722020,6400,6380,6430,6370,40479
20230829,125800,153573994110,6370,6350,6390,6330,68908
20230829,125700,153135664140,6350,6520,6520,6310,194006
20230829,125600,151892518720,6510,6520,6540,6510,36510
20230829,125500,151654523240,6530,6540,6550,6520,14148
20230829,125400,151562103860,6540,6530,6560,6530,10575
20230829,125300,151492936920,6530,6550,6570,6530,25320
20230829,125200,151327190050,6550,6580,6580,6550,14737
20230829,125100,151230451850,6580,6610,6610,6580,18974
20230829,125000,151105328630,6610,6600,6620,6590,11513
20230829,124900,151029250770,6590,6580,6610,6580,11350
20230829,124800,150954371440,6600,6610,6610,6570,27576
20230829,124700,150772472570,6610,6580,6620,6570,12019
20230829,124600,150693189770,6570,6580,6590,6560,5485
20230829,124500,150657181830,6560,6580,6590,6550,18024
20230829,124400,150538841720,6560,6570,6610,6550,24506
20230829,124300,150377444140,6550,6550,6570,6540,6192
20230829,124200,150336861060,6550,6580,6590,6530,20326
20230829,124100,150203770790,6580,6550,6620,6540,21909
20230829,124000,150060007640,6550,6560,6570,6540,20319
20230829,123900,149926934670,6560,6580,6590,6560,8042
20230829,123800,149874097390,6580,6590,6590,6570,7090
20230829,123700,149827461970,6590,6610,6610,6580,8559
20230829,123600,149771007020,6610,6540,6630,6540,8697
20230829,123500,149713603140,6540,6590,6590,6540,22787
20230829,123400,149564124330,6590,6570,6600,6560,13296
20230829,123300,149476590530,6580,6580,6600,6570,7167
20230829,123200,149429452060,6580,6560,6580,6560,9037
20230829,123100,149370100260,6570,6590,6590,6550,17932
20230829,123000,149252369910,6580,6550,6590,6540,21931
20230829,122900,149108299430,6540,6590,6600,6530,35988
20230829,122800,148872158710,6600,6610,6620,6590,19051
20230829,122700,148746400760,6620,6570,6620,6560,15920
20230829,122600,148641427300,6560,6570,6590,6560,18909
20230829,122500,148517129780,6580,6580,6590,6510,95507
20230829,122400,147892108580,6600,6640,6660,6570,54096
20230829,122300,147534535850,6640,6580,6660,6550,46550
20230829,122200,147227603040,6590,6740,6750,6550,157662
20230829,122100,146181758900,6740,6790,6800,6730,29835
20230829,122000,145979972230,6800,6790,6830,6750,37292
20230829,121900,145726913470,6790,6880,6900,6780,70229
20230829,121800,145244738210,6890,6850,6910,6820,130481
20230829,121700,144348521180,6850,6720,6850,6720,70932
20230829,121600,143865551990,6720,6730,6740,6710,17473
20230829,121500,143748130070,6730,6770,6770,6710,29104
20230829,121400,143552226050,6780,6780,6790,6730,35534
20230829,121300,143312046190,6790,6790,6800,6780,22001
20230829,121200,143162696320,6780,6770,6800,6760,22475
20230829,121100,143010139030,6770,6760,6780,6750,9791
20230829,121000,142943968670,6750,6770,6790,6750,15387
20230829,120900,142839797400,6790,6760,6800,6760,28244
20230829,120800,142648328330,6750,6740,6750,6700,38660
20230829,120700,142388380480,6740,6780,6800,6740,34597
20230829,120600,142154283360,6780,6740,6790,6710,47360
20230829,120500,141834813900,6740,6790,6800,6740,47255
20230829,120400,141515078130,6780,6830,6830,6770,35040
20230829,120300,141277089820,6820,6780,6830,6770,32950
20230829,120200,141052671340,6780,6820,6860,6760,69332
20230829,120100,140580464840,6830,6830,6860,6780,51262
20230829,120000,140230538490,6850,6880,6920,6740,172675
20230829,115900,139048869710,6880,6820,6960,6810,232328
20230829,115800,137443056120,6810,6790,6840,6750,55202
20230829,115700,137067843960,6790,6820,6840,6780,72826
20230829,115600,136572092280,6820,6880,6900,6810,166279
20230829,115500,135429991230,6880,6790,6880,6780,155620
20230829,115400,134368305960,6790,6680,6820,6680,118750
20230829,115300,133563999790,6700,6670,6700,6660,15735
20230829,115200,133458943680,6660,6700,6700,6650,14398
20230829,115100,133362916810,6700,6690,6710,6690,14065
20230829,115000,133268653420,6690,6690,6700,6680,12802
20230829,114900,133183014380,6700,6710,6710,6690,8387
20230829,114800,133126812440,6700,6720,6720,6690,14027
20230829,114700,133032796590,6720,6700,6720,6700,15049
20230829,114600,132931786250,6700,6710,6720,6690,14722
20230829,114500,132833045490,6710,6680,6710,6680,11370
20230829,114400,132756989400,6690,6690,6690,6680,7761
20230829,114300,132705080930,6690,6680,6690,6670,5671
20230829,114200,132667188220,6680,6690,6730,6650,59427
20230829,114100,132268713640,6680,6630,6690,6630,13771
20230829,114000,132176994860,6630,6630,6630,6620,6017
20230829,113900,132137114340,6630,6640,6650,6630,5157
20230829,113800,132102877160,6660,6630,6680,6620,10206
20230829,113700,132034881920,6630,6650,6660,6630,7487
20230829,113600,131985149660,6660,6660,6680,6640,21936
20230829,113500,131839012300,6640,6620,6670,6620,9611
20230829,113400,131775188650,6630,6580,6630,6560,15005
20230829,113300,131676260920,6570,6640,6640,6550,37972
20230829,113200,131426102700,6640,6660,6670,6640,13634
20230829,113100,131335405690,6670,6670,6670,6650,8306
20230829,113000,131280092830,6670,6660,6680,6640,7063
20230829,112900,131233036450,6660,6700,6700,6630,28804
20230829,112800,131040708950,6690,6710,6710,6690,15640
20230829,112700,130935903590,6710,6710,6710,6690,14944
20230829,112600,130835766120,6710,6730,6730,6690,12927
20230829,112500,130749057680,6730,6680,6730,6660,16384
20230829,112400,130639380010,6680,6730,6730,6670,24507
20230829,112300,130475262360,6730,6650,6740,6650,30486
20230829,112200,130270911750,6650,6680,6680,6650,17905
20230829,112100,130151487660,6670,6690,6710,6650,60669
20230829,112000,129746066930,6690,6640,6690,6640,30895
20230829,111900,129540402530,6640,6620,6640,6610,28194
20230829,111800,129353625660,6620,6530,6620,6530,23504
20230829,111700,129198791450,6520,6550,6570,6520,27487
20230829,111600,129019022650,6540,6540,6550,6520,20075
20230829,111500,128887886430,6540,6590,6600,6540,18458
20230829,111400,128766764290,6600,6600,6600,6580,7513
20230829,111300,128717226250,6590,6590,6600,6580,9112
20230829,111200,128657156550,6590,6580,6600,6570,17598
20230829,111100,128541310330,6590,6600,6610,6570,25119
20230829,111000,128375822820,6590,6570,6610,6570,28069
20230829,110900,128190852260,6580,6550,6580,6540,14484
20230829,110800,128095861510,6550,6580,6590,6540,28312
20230829,110700,127909878720,6570,6560,6590,6540,32972
20230829,110600,127693318500,6560,6530,6560,6510,16833
20230829,110500,127583459600,6530,6560,6570,6500,69824
20230829,110400,127128180390,6550,6570,6590,6520,59435
20230829,110300,126739306250,6580,6600,6610,6550,40462
20230829,110200,126473072600,6610,6690,6690,6550,114791
20230829,110100,125716183160,6690,6710,6730,6680,27563
20230829,110000,125531452270,6710,6760,6760,6700,28846
20230829,105900,125337174650,6750,6760,6760,6710,19505
20230829,105800,125205850840,6760,6780,6800,6760,22516
20230829,105700,125053302070,6770,6750,6800,6750,47908
20230829,105600,124728530610,6760,6710,6760,6690,30058
20230829,105500,124526638090,6710,6740,6760,6710,17248
20230829,105400,124410584490,6730,6790,6790,6730,21416
20230829,105300,124265771080,6790,6710,6810,6690,67007
20230829,105200,123812653650,6700,6680,6750,6680,29135
20230829,105100,123616793350,6680,6750,6760,6670,40656
20230829,105000,123343856520,6740,6710,6750,6680,54621
20230829,104900,122977097760,6710,6780,6780,6700,73319
20230829,104800,122483741150,6780,6840,6840,6750,82073
20230829,104700,121926536050,6850,6850,6870,6800,153501
20230829,104600,120877253460,6850,6780,6870,6740,187291
20230829,104500,119599145850,6780,6810,6830,6760,81842
20230829,104400,119042652810,6800,6790,6840,6780,198936
20230829,104300,117685223760,6790,6800,6830,6750,164542
20230829,104200,116566504830,6800,6670,6800,6660,142750
20230829,104100,115604892690,6650,6680,6730,6650,100770
20230829,104000,114929240130,6680,6640,6680,6640,20739
20230829,103900,114791207810,6640,6660,6660,6640,5618
20230829,103800,114753878540,6660,6650,6660,6610,28795
20230829,103700,114562842340,6660,6660,6670,6650,9799
20230829,103600,114497598750,6650,6670,6670,6620,25543
20230829,103500,114328019530,6670,6680,6690,6640,43277
20230829,103400,114038984830,6690,6650,6700,6650,66608
20230829,103300,113593854290,6660,6600,6660,6580,15311
20230829,103200,113492456790,6590,6650,6690,6590,61197
20230829,103100,113085215310,6650,6670,6680,6640,64624
20230829,103000,112654602630,6670,6540,6670,6540,47610
20230829,102900,112339148010,6540,6560,6570,6530,23176
20230829,102800,112187324870,6560,6590,6590,6560,16901
20230829,102700,112076241910,6570,6620,6620,6560,20788
20230829,102600,111939394350,6610,6560,6620,6560,28468
20230829,102500,111751519020,6570,6530,6580,6520,9387
20230829,102400,111690059480,6530,6570,6580,6530,16963
20230829,102300,111579117370,6570,6620,6630,6570,42737
20230829,102200,111296728810,6620,6550,6620,6510,36648
20230829,102100,111055641380,6550,6530,6550,6490,24821
20230829,102000,110893917910,6520,6520,6540,6490,16738
20230829,101900,110785027060,6520,6550,6550,6510,10112
20230829,101800,110718954150,6540,6500,6560,6480,29890
20230829,101700,110524115430,6500,6570,6570,6500,18103
20230829,101600,110405818450,6560,6550,6570,6550,9057
20230829,101500,110346434310,6560,6570,6570,6540,31027
20230829,101400,110142940000,6560,6490,6570,6480,36840
20230829,101300,109902954410,6490,6480,6500,6460,49214
20230829,101200,109584348510,6480,6510,6540,6470,68216
20230829,101100,109141207740,6520,6530,6560,6510,43613
20230829,101000,108856217730,6540,6510,6550,6490,38740
20230829,100900,108603632050,6500,6570,6570,6500,89099
20230829,100800,108022643990,6570,6630,6630,6560,44662
20230829,100700,107728606990,6610,6660,6680,6610,22544
20230829,100600,107578847610,6650,6690,6690,6630,25562
20230829,100500,107408673930,6690,6660,6700,6660,68271
20230829,100400,106952170250,6650,6580,6690,6570,109714
20230829,100300,106222203680,6590,6600,6600,6560,40383
20230829,100200,105956697100,6590,6600,6610,6580,34392
20230829,100100,105729813310,6610,6630,6630,6600,29406
20230829,100000,105535285130,6630,6610,6640,6600,38740
20230829,095900,105278744680,6600,6630,6630,6590,50943
20230829,095800,104942222550,6630,6610,6630,6590,52435
20230829,095700,104595735180,6600,6600,6610,6570,101618
20230829,095600,103925751370,6590,6550,6600,6540,89607
20230829,095500,103337195580,6540,6500,6560,6490,74668
20230829,095400,102849555500,6500,6520,6540,6480,69991
20230829,095300,102394154460,6510,6490,6520,6470,71756
20230829,095200,101927400860,6480,6570,6580,6460,208806
20230829,095100,100569737260,6570,6570,6590,6520,204316
20230829,095000,99231557800,6580,6670,6670,6570,210599
20230829,094900,97839887480,6660,6700,6700,6630,136776
20230829,094800,96929227020,6700,6680,6710,6670,52561
20230829,094700,96577600960,6670,6670,6720,6670,95589
20230829,094600,95938247840,6670,6700,6700,6660,82091
20230829,094500,95390249330,6690,6740,6760,6670,129811
20230829,094400,94520390990,6730,6750,6750,6700,149868
20230829,094300,93513991210,6740,6790,6800,6720,131987
20230829,094200,92622081730,6790,6860,6870,6770,118962
20230829,094100,91811686170,6850,6800,6860,6800,78318
20230829,094000,91278105370,6810,6890,6950,6800,133382
20230829,093900,90362547820,6890,6980,6980,6870,95033
20230829,093800,89704366550,6980,7010,7020,6930,131343
20230829,093700,88786579890,7010,7030,7040,6960,191078
20230829,093600,87448784480,7020,6920,7050,6910,274843
20230829,093500,85530708600,6920,6900,6970,6890,167690
20230829,093400,84367603340,6900,6830,6900,6780,93545
20230829,093300,83728022090,6830,6850,6860,6830,35894
20230829,093200,83482298540,6850,6880,6890,6810,52560
20230829,093100,83122569050,6880,6920,6930,6840,103412
20230829,093000,82410306080,6920,6850,6940,6840,245305
20230829,092900,80717187420,6850,6820,6890,6800,96354
20230829,092800,80056529750,6820,6810,6860,6790,110817
20230829,092700,79299554630,6810,6770,6850,6770,99946
20230829,092600,78618268210,6770,6820,6830,6760,84443
20230829,092500,78044714270,6810,6790,6860,6770,111324
20230829,092400,77286689630,6780,6880,6890,6760,177110
20230829,092300,76081228090,6880,6840,6900,6820,98681
20230829,092200,75404249360,6850,6880,6920,6820,137184
20230829,092100,74462385230,6870,6840,6930,6830,164609
20230829,092000,73330691010,6840,6890,6920,6840,189272
20230829,091900,72028189230,6890,6970,7040,6820,391748
20230829,091800,69319311640,6970,7100,7140,6950,357149
20230829,091700,66813898340,7100,7140,7160,7070,148831
20230829,091600,65755132020,7140,7170,7180,7090,158904
20230829,091500,64621271430,7150,7080,7200,7050,236232
20230829,091400,62934523890,7080,7120,7230,7040,517153
20230829,091300,59246868070,7110,7240,7240,7090,428990
20230829,091200,56178105090,7230,7250,7310,7180,694583
20230829,091100,51150336230,7260,6910,7280,6810,1202210
20230829,091000,42621219620,6910,6850,6920,6790,285623
20230829,090900,40666776570,6850,6810,7060,6790,692155
20230829,090800,35885300300,6820,6860,6980,6810,516546
20230829,090700,32327855520,6850,6900,7000,6680,1087072
20230829,090600,24835488160,6980,6980,6980,6980,0
20230829,090500,24835488160,6980,6980,6980,6980,0
20230829,090400,24835488160,6980,6690,6980,6660,1066262
20230829,090300,17571172810,6680,6470,6850,6400,1396719
20230829,090200,8253616680,6500,6350,6560,6330,1286759
20230829,090100,0,5930,5930,5930,5930,0
20230829,090000,0,5930,5930,5930,5930,0