stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192100,4028361350,9480,9480,9480,9480,10341
20230829,192000,4028361350,9480,9480,9480,9480,0
20230829,191900,4028361350,9480,9480,9480,9480,0
20230829,191800,4028361350,9480,9480,9480,9480,0
20230829,191700,4028361350,9480,9480,9480,9480,0
20230829,191600,4028361350,9480,9480,9480,9480,0
20230829,191500,4028361350,9480,9480,9480,9480,0
20230829,191400,4028361350,9480,9480,9480,9480,0
20230829,191300,4028361350,9480,9480,9480,9480,0
20230829,191200,4028361350,9480,9480,9480,9480,0
20230829,191100,4028361350,9480,9480,9480,9480,0
20230829,191000,4028361350,9480,9480,9480,9480,0
20230829,190900,4028361350,9480,9480,9480,9480,0
20230829,190800,4028361350,9480,9480,9480,9480,0
20230829,190700,4028361350,9480,9480,9480,9480,0
20230829,190600,4028361350,9480,9480,9480,9480,0
20230829,190500,4028361350,9480,9480,9480,9480,0
20230829,190400,4028361350,9480,9480,9480,9480,0
20230829,190300,4028361350,9480,9480,9480,9480,0
20230829,190200,4028361350,9480,9480,9480,9480,0
20230829,190100,4028361350,9480,9480,9480,9480,0
20230829,190000,4028361350,9480,9480,9480,9480,0
20230829,185900,4028361350,9480,9480,9480,9480,0
20230829,185800,4028361350,9480,9480,9480,9480,0
20230829,185700,4028361350,9480,9480,9480,9480,0
20230829,185600,4028361350,9480,9480,9480,9480,0
20230829,185500,4028361350,9480,9480,9480,9480,0
20230829,185400,4028361350,9480,9480,9480,9480,0
20230829,185300,4028361350,9480,9480,9480,9480,0
20230829,185200,4028361350,9480,9480,9480,9480,0
20230829,185100,4028361350,9480,9480,9480,9480,10341
20230829,185000,4028361350,9480,9480,9480,9480,0
20230829,184900,4028361350,9480,9480,9480,9480,0
20230829,184800,4028361350,9480,9480,9480,9480,0
20230829,184700,4028361350,9480,9480,9480,9480,0
20230829,184600,4028361350,9480,9480,9480,9480,0
20230829,184500,4028361350,9480,9480,9480,9480,0
20230829,184400,4028361350,9480,9480,9480,9480,0
20230829,184300,4028361350,9480,9480,9480,9480,0
20230829,184200,4028361350,9480,9480,9480,9480,0
20230829,184100,4028361350,9480,9480,9480,9480,0
20230829,184000,4028361350,9480,9480,9480,9480,0
20230829,183900,4028361350,9480,9480,9480,9480,0
20230829,183800,4028361350,9480,9480,9480,9480,0
20230829,183700,4028361350,9480,9480,9480,9480,0
20230829,183600,4028361350,9480,9480,9480,9480,0
20230829,183500,4028361350,9480,9480,9480,9480,0
20230829,183400,4028361350,9480,9480,9480,9480,0
20230829,183300,4028361350,9480,9480,9480,9480,0
20230829,183200,4028361350,9480,9480,9480,9480,0
20230829,183100,4028361350,9480,9480,9480,9480,0
20230829,183000,4028361350,9480,9480,9480,9480,0
20230829,182900,4028361350,9480,9480,9480,9480,0
20230829,182800,4028361350,9480,9480,9480,9480,0
20230829,182700,4028361350,9480,9480,9480,9480,0
20230829,182600,4028361350,9480,9480,9480,9480,0
20230829,182500,4028361350,9480,9480,9480,9480,0
20230829,182400,4028361350,9480,9480,9480,9480,0
20230829,182300,4028361350,9480,9480,9480,9480,0
20230829,182200,4028361350,9480,9480,9480,9480,0
20230829,182100,4028361350,9480,9480,9480,9480,10341
20230829,182000,4028361350,9480,9480,9480,9480,0
20230829,181900,4028361350,9480,9480,9480,9480,0
20230829,181800,4028361350,9480,9480,9480,9480,0
20230829,181700,4028361350,9480,9480,9480,9480,0
20230829,181600,4028361350,9480,9480,9480,9480,0
20230829,181500,4028361350,9480,9480,9480,9480,0
20230829,181400,4028361350,9480,9480,9480,9480,0
20230829,181300,4028361350,9480,9480,9480,9480,0
20230829,181200,4028361350,9480,9480,9480,9480,0
20230829,181100,4028361350,9480,9480,9480,9480,0
20230829,181000,4028361350,9480,9480,9480,9480,0
20230829,180900,4028361350,9480,9480,9480,9480,0
20230829,180800,4028361350,9480,9480,9480,9480,0
20230829,180700,4028361350,9480,9480,9480,9480,0
20230829,180600,4028361350,9480,9480,9480,9480,0
20230829,180500,4028361350,9480,9480,9480,9480,0
20230829,180400,4028361350,9480,9480,9480,9480,0
20230829,180300,4028361350,9480,9480,9480,9480,0
20230829,180200,4028361350,9480,9480,9480,9480,0
20230829,180100,4028361350,9480,9480,9480,9480,0
20230829,180000,4028361350,9480,9480,9480,9480,0
20230829,175900,4028361350,9480,9480,9480,9480,0
20230829,175800,4028361350,9480,9480,9480,9480,0
20230829,175700,4028361350,9480,9480,9480,9480,0
20230829,175600,4028361350,9480,9480,9480,9480,0
20230829,175500,4028361350,9480,9480,9480,9480,0
20230829,175400,4028361350,9480,9480,9480,9480,0
20230829,175300,4028361350,9480,9480,9480,9480,0
20230829,175200,4028361350,9480,9480,9480,9480,0
20230829,175100,4028361350,9480,9480,9480,9480,10341
20230829,175000,4028361350,9480,9480,9480,9480,0
20230829,174900,4028361350,9480,9480,9480,9480,0
20230829,174800,4028361350,9480,9480,9480,9480,0
20230829,174700,4028361350,9480,9480,9480,9480,0
20230829,174600,4028361350,9480,9480,9480,9480,0
20230829,174500,4028361350,9480,9480,9480,9480,0
20230829,174400,4028361350,9480,9480,9480,9480,0
20230829,174300,4028361350,9480,9480,9480,9480,0
20230829,174200,4028361350,9480,9480,9480,9480,0
20230829,174100,4028361350,9480,9480,9480,9480,0
20230829,174000,4028361350,9480,9480,9480,9480,0
20230829,173900,4028361350,9480,9480,9480,9480,0
20230829,173800,4028361350,9480,9480,9480,9480,0
20230829,173700,4028361350,9480,9480,9480,9480,0
20230829,173600,4028361350,9480,9480,9480,9480,0
20230829,173500,4028361350,9480,9480,9480,9480,0
20230829,173400,4028361350,9480,9480,9480,9480,0
20230829,173300,4028361350,9480,9480,9480,9480,0
20230829,173200,4028361350,9480,9480,9480,9480,0
20230829,173100,4028361350,9480,9480,9480,9480,0
20230829,173000,4028361350,9480,9480,9480,9480,0
20230829,172900,4028361350,9480,9480,9480,9480,0
20230829,172800,4028361350,9480,9480,9480,9480,0
20230829,172700,4028361350,9480,9480,9480,9480,0
20230829,172600,4028361350,9480,9480,9480,9480,0
20230829,172500,4028361350,9480,9480,9480,9480,0
20230829,172400,4028361350,9480,9480,9480,9480,0
20230829,172300,4028361350,9480,9480,9480,9480,0
20230829,172200,4028361350,9480,9480,9480,9480,0
20230829,172100,4028361350,9480,9480,9480,9480,10341
20230829,172000,4028361350,9480,9480,9480,9480,0
20230829,171900,4028361350,9480,9480,9480,9480,0
20230829,171800,4028361350,9480,9480,9480,9480,0
20230829,171700,4028361350,9480,9480,9480,9480,0
20230829,171600,4028361350,9480,9480,9480,9480,0
20230829,171500,4028361350,9480,9480,9480,9480,0
20230829,171400,4028361350,9480,9480,9480,9480,0
20230829,171300,4028361350,9480,9480,9480,9480,0
20230829,171200,4028361350,9480,9480,9480,9480,0
20230829,171100,4028361350,9480,9480,9480,9480,0
20230829,171000,4028361350,9480,9480,9480,9480,0
20230829,170900,4028361350,9480,9480,9480,9480,0
20230829,170800,4028361350,9480,9480,9480,9480,0
20230829,170700,4028361350,9480,9480,9480,9480,0
20230829,170600,4028361350,9480,9480,9480,9480,0
20230829,170500,4028361350,9480,9480,9480,9480,0
20230829,170400,4028361350,9480,9480,9480,9480,0
20230829,170300,4028361350,9480,9480,9480,9480,0
20230829,170200,4028361350,9480,9480,9480,9480,0
20230829,170100,4028361350,9480,9480,9480,9480,0
20230829,170000,4028361350,9480,9480,9480,9480,0
20230829,165900,4028361350,9480,9480,9480,9480,0
20230829,165800,4028361350,9480,9480,9480,9480,0
20230829,165700,4028361350,9480,9480,9480,9480,0
20230829,165600,4028361350,9480,9480,9480,9480,0
20230829,165500,4028361350,9480,9480,9480,9480,0
20230829,165400,4028361350,9480,9480,9480,9480,0
20230829,165300,4028361350,9480,9480,9480,9480,0
20230829,165200,4028361350,9480,9480,9480,9480,0
20230829,165100,4028361350,9480,9480,9480,9480,10341
20230829,165000,4028361350,9480,9480,9480,9480,0
20230829,164900,4028361350,9480,9480,9480,9480,0
20230829,164800,4028361350,9480,9480,9480,9480,0
20230829,164700,4028361350,9480,9480,9480,9480,0
20230829,164600,4028361350,9480,9480,9480,9480,0
20230829,164500,4028361350,9480,9480,9480,9480,0
20230829,164400,4028361350,9480,9480,9480,9480,0
20230829,164300,4028361350,9480,9480,9480,9480,0
20230829,164200,4028361350,9480,9480,9480,9480,0
20230829,164100,4028361350,9480,9480,9480,9480,0
20230829,164000,4028361350,9480,9480,9480,9480,0
20230829,163900,4028361350,9480,9480,9480,9480,0
20230829,163800,4028361350,9480,9480,9480,9480,0
20230829,163700,4028361350,9480,9480,9480,9480,0
20230829,163600,4028361350,9480,9480,9480,9480,0
20230829,163500,4028361350,9480,9480,9480,9480,0
20230829,163400,4028361350,9480,9480,9480,9480,0
20230829,163300,4028361350,9480,9480,9480,9480,0
20230829,163200,4028361350,9480,9480,9480,9480,0
20230829,163100,4028361350,9480,9480,9480,9480,0
20230829,163000,4028361350,9480,9480,9480,9480,0
20230829,162900,4028361350,9480,9480,9480,9480,0
20230829,162800,4028361350,9480,9480,9480,9480,0
20230829,162700,4028361350,9480,9480,9480,9480,0
20230829,162600,4028361350,9480,9480,9480,9480,0
20230829,162500,4028361350,9480,9480,9480,9480,0
20230829,162400,4028361350,9480,9480,9480,9480,0
20230829,162300,4028361350,9480,9480,9480,9480,0
20230829,162200,4028361350,9480,9480,9480,9480,0
20230829,162100,4028361350,9480,9480,9480,9480,10341
20230829,162000,4028361350,9480,9480,9480,9480,0
20230829,161900,4028361350,9480,9480,9480,9480,0
20230829,161800,4028361350,9480,9480,9480,9480,0
20230829,161700,4028361350,9480,9480,9480,9480,0
20230829,161600,4028361350,9480,9480,9480,9480,0
20230829,161500,4028361350,9480,9480,9480,9480,0
20230829,161400,4028361350,9480,9480,9480,9480,0
20230829,161300,4028361350,9480,9480,9480,9480,0
20230829,161200,4028361350,9480,9480,9480,9480,0
20230829,161100,4028361350,9480,9480,9480,9480,0
20230829,161000,4028361350,9480,9480,9480,9480,0
20230829,160900,4028361350,9480,9480,9480,9480,0
20230829,160800,4028361350,9480,9480,9480,9480,0
20230829,160700,4028361350,9480,9480,9480,9480,0
20230829,160600,4028361350,9480,9480,9480,9480,0
20230829,160500,4028361350,9480,9480,9480,9480,0
20230829,160400,4028361350,9480,9480,9480,9480,0
20230829,160300,4028361350,9480,9480,9480,9480,0
20230829,160200,4028361350,9480,9480,9480,9480,0
20230829,160100,4028361350,9480,9480,9480,9480,0
20230829,160000,4028361350,9480,9480,9480,9480,0
20230829,155900,4028361350,9480,9480,9480,9480,0
20230829,155800,4028361350,9480,9480,9480,9480,0
20230829,155700,4028361350,9480,9480,9480,9480,0
20230829,155600,4028361350,9480,9480,9480,9480,0
20230829,155500,4028361350,9480,9480,9480,9480,0
20230829,155400,4028361350,9480,9480,9480,9480,0
20230829,155300,4028361350,9480,9480,9480,9480,0
20230829,155200,4028361350,9480,9480,9480,9480,0
20230829,155100,4028361350,9480,9480,9480,9480,10341
20230829,155000,4028361350,9480,9480,9480,9480,0
20230829,154900,4028361350,9480,9480,9480,9480,0
20230829,154800,4028361350,9480,9480,9480,9480,0
20230829,154700,4028361350,9480,9480,9480,9480,0
20230829,154600,4028361350,9480,9480,9480,9480,0
20230829,154500,4028361350,9480,9480,9480,9480,0
20230829,154400,4028361350,9480,9480,9480,9480,0
20230829,154300,4028361350,9480,9480,9480,9480,0
20230829,154200,4028361350,9480,9480,9480,9480,0
20230829,154100,4028361350,9480,9480,9480,9480,0
20230829,154000,4028361350,9480,9480,9480,9480,0
20230829,153900,4028361350,9480,9480,9480,9480,0
20230829,153800,4028361350,9480,9480,9480,9480,0
20230829,153700,4028361350,9480,9480,9480,9480,0
20230829,153600,4028361350,9480,9480,9480,9480,0
20230829,153500,4028361350,9480,9480,9480,9480,0
20230829,153400,4028361350,9480,9480,9480,9480,0
20230829,153300,4028361350,9480,9480,9480,9480,0
20230829,153200,4028361350,9480,9480,9480,9480,0
20230829,153100,4028361350,9480,9480,9480,9480,0
20230829,153000,4028361350,9480,9480,9480,9480,10341
20230829,152900,3930328670,9420,9420,9420,9420,0
20230829,152800,3930328670,9420,9420,9420,9420,0
20230829,152700,3930328670,9420,9420,9420,9420,0
20230829,152600,3930328670,9420,9420,9420,9420,0
20230829,152500,3930328670,9420,9420,9420,9420,0
20230829,152400,3930328670,9420,9420,9420,9420,0
20230829,152300,3930328670,9420,9420,9420,9420,0
20230829,152200,3930328670,9420,9420,9420,9420,0
20230829,152100,3930328670,9420,9420,9420,9420,0
20230829,152000,3930328670,9420,9420,9420,9420,0
20230829,151900,3930328670,9420,9390,9430,9380,2271
20230829,151800,3909022320,9390,9400,9420,9380,1592
20230829,151700,3894066760,9430,9390,9430,9390,1678
20230829,151600,3878290680,9400,9410,9410,9390,2170
20230829,151500,3857896980,9420,9430,9430,9410,2379
20230829,151400,3835501090,9440,9420,9460,9410,942
20230829,151300,3826627500,9420,9480,9480,9420,741
20230829,151200,3819628420,9490,9420,9490,9400,10426
20230829,151100,3721422900,9420,9450,9450,9410,1256
20230829,151000,3709590280,9420,9420,9450,9400,6777
20230829,150900,3645787490,9420,9430,9450,9420,1819
20230829,150800,3628647980,9430,9460,9490,9420,8059
20230829,150700,3552541630,9470,9570,9570,9470,6104
20230829,150600,3494575130,9570,9600,9600,9530,2081
20230829,150500,3474705040,9610,9520,9620,9490,6261
20230829,150400,3414758280,9490,9540,9550,9440,15446
20230829,150300,3268255520,9540,9660,9660,9520,13265
20230829,150200,3141147390,9600,9620,9700,9600,14840
20230829,150100,2998347330,9630,9720,9830,9630,21292
20230829,150000,2790992920,9720,9910,9930,9670,63636
20230829,145900,2168410520,9890,9580,9980,9580,97085
20230829,145800,1210501320,9600,9510,9600,9510,7844
20230829,145700,1135568980,9550,9400,9550,9400,7012
20230829,145600,1068968870,9400,9400,9400,9400,1
20230829,145500,1068959470,9380,9380,9400,9380,160
20230829,145400,1067458650,9380,9380,9380,9380,0
20230829,145300,1067458650,9380,9380,9380,9380,1
20230829,145200,1067449270,9400,9400,9400,9400,0
20230829,145100,1067449270,9400,9400,9400,9400,1
20230829,145000,1067439870,9400,9390,9400,9380,1582
20230829,144900,1052598690,9380,9400,9400,9380,99
20230829,144800,1051669070,9400,9380,9400,9380,4
20230829,144700,1051631530,9400,9390,9400,9380,145
20230829,144600,1050270960,9380,9390,9390,9380,265
20230829,144500,1047782630,9400,9420,9420,9400,103
20230829,144400,1046814410,9420,9400,9420,9400,50
20230829,144300,1046344310,9400,9400,9400,9400,262
20230829,144200,1043881510,9420,9420,9420,9420,0
20230829,144100,1043881510,9420,9420,9420,9420,0
20230829,144000,1043881510,9420,9420,9420,9420,1
20230829,143900,1043872090,9420,9420,9420,9420,0
20230829,143800,1043872090,9420,9400,9420,9380,103
20230829,143700,1042905890,9420,9420,9420,9380,93
20230829,143600,1042032800,9420,9380,9420,9380,26
20230829,143500,1041788880,9380,9380,9380,9380,30
20230829,143400,1041507480,9380,9390,9390,9380,30
20230829,143300,1041225920,9430,9390,9430,9380,629
20230829,143200,1035323570,9390,9410,9430,9390,330
20230829,143100,1032215870,9420,9370,9420,9370,578
20230829,143000,1026789000,9370,9380,9400,9370,413
20230829,142900,1022915680,9380,9410,9410,9380,3547
20230829,142800,989615950,9410,9410,9410,9410,0
20230829,142700,989615950,9410,9410,9410,9410,230
20230829,142600,987451650,9420,9410,9420,9410,2
20230829,142500,987432820,9430,9430,9430,9430,1
20230829,142400,987423390,9430,9410,9430,9410,572
20230829,142300,982040090,9410,9410,9410,9410,13
20230829,142200,981917760,9430,9430,9430,9400,1229
20230829,142100,970344380,9420,9430,9430,9420,486
20230829,142000,965764190,9430,9450,9460,9430,137
20230829,141900,964469670,9430,9450,9450,9420,787
20230829,141800,957042490,9450,9490,9500,9450,1689
20230829,141700,941015560,9480,9450,9480,9450,1153
20230829,141600,930100160,9450,9430,9450,9430,10
20230829,141500,930005760,9430,9470,9470,9430,655
20230829,141400,923825410,9480,9410,9480,9410,1701
20230829,141300,907787780,9410,9410,9410,9410,9
20230829,141200,907703090,9410,9410,9410,9410,101
20230829,141100,906752680,9420,9420,9420,9420,1
20230829,141000,906743260,9400,9400,9400,9400,15
20230829,140900,906602260,9420,9420,9420,9420,0
20230829,140800,906602260,9420,9420,9420,9420,0
20230829,140700,906602260,9420,9420,9420,9420,1
20230829,140600,906592840,9420,9420,9420,9420,1
20230829,140500,906583420,9390,9400,9400,9390,10
20230829,140400,906489450,9430,9430,9430,9430,3
20230829,140300,906461160,9430,9390,9430,9390,160
20230829,140200,904957330,9400,9400,9400,9400,1
20230829,140100,904947930,9400,9400,9400,9390,2381
20230829,140000,882588300,9400,9400,9400,9400,140
20230829,135900,881272300,9400,9410,9430,9400,590
20230829,135800,875721270,9410,9410,9410,9410,0
20230829,135700,875721270,9410,9400,9410,9400,274
20230829,135600,873143520,9410,9410,9410,9410,0
20230829,135500,873143520,9410,9390,9410,9390,1833
20230829,135400,855920610,9390,9420,9420,9390,1458
20230829,135300,842213800,9430,9410,9430,9410,2
20230829,135200,842194960,9430,9410,9430,9410,4
20230829,135100,842157260,9410,9410,9410,9410,144
20230829,135000,840802220,9410,9420,9420,9410,200
20230829,134900,838919940,9420,9430,9430,9420,450
20230829,134800,834678610,9430,9430,9430,9430,125
20230829,134700,833499860,9450,9450,9450,9450,102
20230829,134600,832535960,9460,9460,9460,9460,0
20230829,134500,832535960,9460,9440,9460,9430,37
20230829,134400,832186620,9440,9440,9440,9440,402
20230829,134300,828391740,9470,9470,9470,9470,0
20230829,134200,828391740,9470,9470,9470,9470,0
20230829,134100,828391740,9470,9470,9470,9470,2
20230829,134000,828372800,9440,9440,9440,9440,136
20230829,133900,827088960,9440,9470,9470,9440,125
20230829,133800,825908930,9440,9450,9450,9440,219
20230829,133700,823839780,9450,9450,9450,9450,192
20230829,133600,822025380,9450,9450,9450,9450,0
20230829,133500,822025380,9450,9450,9450,9450,0
20230829,133400,822025380,9450,9450,9450,9450,0
20230829,133300,822025380,9450,9450,9450,9450,0
20230829,133200,822025380,9450,9450,9480,9450,151
20230829,133100,820598400,9450,9460,9460,9450,174
20230829,133000,818952380,9460,9480,9480,9460,789
20230829,132900,811483710,9480,9480,9480,9480,8
20230829,132800,811407870,9480,9480,9480,9480,0
20230829,132700,811407870,9480,9470,9480,9470,57
20230829,132600,810868000,9470,9470,9470,9470,222
20230829,132500,808765660,9480,9480,9480,9480,0
20230829,132400,808765660,9480,9480,9480,9480,9
20230829,132300,808680340,9480,9480,9480,9480,1
20230829,132200,808670860,9480,9470,9480,9470,9
20230829,132100,808585550,9480,9480,9480,9480,475
20230829,132000,804082550,9480,9480,9480,9480,55
20230829,131900,803561150,9490,9480,9490,9480,63
20230829,131800,802963830,9490,9480,9490,9480,186
20230829,131700,801200350,9490,9490,9490,9490,11
20230829,131600,801095960,9480,9480,9480,9480,0
20230829,131500,801095960,9480,9480,9480,9480,30
20230829,131400,800811560,9490,9480,9490,9480,63
20230829,131300,800214240,9480,9480,9480,9480,149
20230829,131200,798801720,9490,9500,9500,9490,38
20230829,131100,798441020,9500,9510,9510,9500,60
20230829,131000,797870990,9510,9510,9510,9510,3
20230829,130900,797842460,9520,9520,9520,9520,8
20230829,130800,797766300,9520,9520,9520,9520,0
20230829,130700,797766300,9520,9510,9520,9510,12
20230829,130600,797652080,9510,9510,9510,9510,0
20230829,130500,797652080,9510,9510,9510,9510,0
20230829,130400,797652080,9510,9500,9510,9500,9
20230829,130300,797566500,9510,9510,9510,9510,0
20230829,130200,797566500,9510,9500,9510,9500,9
20230829,130100,797480920,9510,9510,9510,9510,110
20230829,130000,796434820,9510,9510,9510,9510,1
20230829,125900,796425310,9500,9500,9500,9500,2
20230829,125800,796406310,9480,9480,9480,9480,1
20230829,125700,796396830,9490,9530,9530,9490,1478
20230829,125600,782354240,9530,9530,9530,9530,0
20230829,125500,782354240,9530,9530,9530,9530,0
20230829,125400,782354240,9530,9530,9530,9530,8
20230829,125300,782278000,9530,9530,9530,9530,100
20230829,125200,781325000,9530,9530,9530,9530,8
20230829,125100,781248760,9520,9520,9520,9520,3
20230829,125000,781220200,9520,9520,9520,9520,5
20230829,124900,781172600,9530,9530,9530,9530,8
20230829,124800,781096360,9520,9520,9520,9520,106
20230829,124700,780087240,9520,9530,9530,9520,9
20230829,124600,780001480,9530,9530,9530,9530,0
20230829,124500,780001480,9530,9520,9530,9520,19
20230829,124400,779820510,9520,9530,9530,9520,50
20230829,124300,779344430,9530,9530,9530,9530,0
20230829,124200,779344430,9530,9530,9530,9530,0
20230829,124100,779344430,9530,9530,9530,9530,8
20230829,124000,779268190,9540,9540,9540,9540,1
20230829,123900,779258650,9540,9530,9540,9520,94
20230829,123800,778363550,9530,9530,9530,9530,1
20230829,123700,778354020,9540,9540,9540,9540,0
20230829,123600,778354020,9540,9510,9540,9510,28
20230829,123500,778087500,9510,9510,9510,9510,2
20230829,123400,778068480,9510,9540,9540,9510,21
20230829,123300,777868530,9510,9520,9520,9510,1000
20230829,123200,768356350,9520,9520,9520,9520,1
20230829,123100,768346830,9540,9520,9540,9520,46
20230829,123000,767908730,9540,9540,9540,9540,2
20230829,122900,767889650,9510,9540,9540,9510,1010
20230829,122800,758281980,9530,9520,9530,9520,2
20230829,122700,758262930,9530,9530,9530,9530,0
20230829,122600,758262930,9530,9530,9530,9530,8
20230829,122500,758186690,9540,9540,9540,9540,0
20230829,122400,758186690,9540,9540,9540,9540,108
20230829,122300,757156370,9540,9530,9540,9530,104
20230829,122200,756165210,9540,9540,9540,9540,0
20230829,122100,756165210,9540,9540,9540,9540,13
20230829,122000,756041190,9550,9550,9550,9550,0
20230829,121900,756041190,9550,9550,9550,9550,10
20230829,121800,755945690,9540,9540,9540,9540,0
20230829,121700,755945690,9540,9540,9540,9540,186
20230829,121600,754171250,9530,9530,9530,9530,242
20230829,121500,751864990,9510,9510,9510,9510,197
20230829,121400,749991520,9530,9530,9530,9530,8
20230829,121300,749915280,9530,9530,9530,9530,2
20230829,121200,749896220,9530,9530,9530,9530,0
20230829,121100,749896220,9530,9510,9530,9510,178
20230829,121000,748203280,9530,9530,9530,9530,0
20230829,120900,748203280,9530,9530,9530,9530,9
20230829,120800,748117510,9510,9510,9510,9510,660
20230829,120700,741840910,9530,9530,9530,9530,0
20230829,120600,741840910,9530,9530,9530,9530,8
20230829,120500,741764670,9530,9530,9530,9530,10
20230829,120400,741669370,9530,9530,9530,9530,15
20230829,120300,741526420,9540,9540,9540,9540,0
20230829,120200,741526420,9540,9540,9540,9540,33
20230829,120100,741211600,9540,9510,9540,9510,392
20230829,120000,737479940,9510,9510,9510,9510,0
20230829,115900,737479940,9510,9530,9530,9510,62
20230829,115800,736890160,9510,9510,9510,9510,0
20230829,115700,736890160,9510,9510,9510,9510,0
20230829,115600,736890160,9510,9510,9510,9510,343
20230829,115500,733628230,9510,9510,9510,9510,0
20230829,115400,733628230,9510,9510,9510,9510,0
20230829,115300,733628230,9510,9500,9510,9500,122
20230829,115200,732469150,9510,9510,9510,9510,52
20230829,115100,731974630,9530,9540,9540,9530,12
20230829,115000,731860190,9530,9530,9530,9530,46
20230829,114900,731421810,9530,9530,9530,9530,0
20230829,114800,731421810,9530,9530,9530,9530,8
20230829,114700,731345570,9510,9520,9530,9500,444
20230829,114600,727125330,9520,9520,9520,9520,1
20230829,114500,727115810,9510,9510,9510,9510,1
20230829,114400,727106300,9540,9540,9540,9540,0
20230829,114300,727106300,9540,9520,9540,9510,540
20230829,114200,721967190,9540,9510,9540,9510,19
20230829,114100,721786410,9540,9510,9540,9510,9
20230829,114000,721700580,9520,9520,9520,9520,156
20230829,113900,720215460,9530,9530,9530,9530,3
20230829,113800,720186870,9540,9520,9540,9520,393
20230829,113700,716445350,9540,9540,9540,9540,0
20230829,113600,716445350,9540,9550,9550,9540,20
20230829,113500,716254470,9550,9550,9550,9550,0
20230829,113400,716254470,9550,9550,9550,9550,0
20230829,113300,716254470,9550,9520,9550,9520,9
20230829,113200,716168550,9520,9540,9540,9520,104
20230829,113100,715177030,9550,9550,9550,9550,8
20230829,113000,715100630,9550,9560,9560,9550,201
20230829,112900,713181070,9570,9570,9570,9570,0
20230829,112800,713181070,9570,9560,9570,9540,228
20230829,112700,711005510,9560,9560,9560,9560,263
20230829,112600,708491230,9560,9560,9560,9560,8
20230829,112500,708414750,9560,9560,9560,9560,0
20230829,112400,708414750,9560,9560,9560,9560,20
20230829,112300,708223550,9560,9540,9560,9540,18
20230829,112200,708051670,9540,9550,9550,9540,51
20230829,112100,707564630,9550,9560,9560,9550,85
20230829,112000,706752800,9550,9550,9550,9550,50
20230829,111900,706275300,9580,9570,9580,9550,431
20230829,111800,702157140,9570,9570,9570,9570,7
20230829,111700,702090150,9570,9580,9580,9570,1028
20230829,111600,692252150,9580,9590,9590,9580,167
20230829,111500,690651620,9600,9590,9600,9590,105
20230829,111400,689644660,9590,9580,9590,9550,961
20230829,111300,680452620,9580,9580,9580,9580,128
20230829,111200,679226380,9570,9570,9570,9570,13
20230829,111100,679101970,9570,9560,9570,9560,289
20230829,111000,676336440,9550,9550,9550,9550,127
20230829,110900,675123590,9550,9550,9550,9550,13
20230829,110800,674999440,9550,9540,9550,9540,158
20230829,110700,673492040,9540,9540,9540,9540,519
20230829,110600,668540780,9550,9550,9550,9550,269
20230829,110500,665971830,9560,9550,9570,9550,86
20230829,110400,665149880,9550,9560,9560,9550,170
20230829,110300,663524990,9560,9560,9560,9540,775
20230829,110200,656125270,9560,9550,9560,9550,46
20230829,110100,655685960,9560,9560,9560,9560,1
20230829,110000,655676400,9560,9560,9560,9560,9
20230829,105900,655590360,9560,9550,9560,9530,249
20230829,105800,653210980,9550,9550,9550,9540,1384
20230829,105700,640006780,9550,9550,9550,9550,73
20230829,105600,639309630,9530,9530,9530,9530,660
20230829,105500,633019830,9550,9550,9550,9550,9
20230829,105400,632933880,9550,9550,9550,9550,138
20230829,105300,631615980,9550,9530,9550,9530,210
20230829,105200,629611520,9530,9530,9530,9530,1
20230829,105100,629601990,9530,9530,9530,9510,101
20230829,105000,628639860,9530,9520,9530,9520,12
20230829,104900,628525530,9520,9510,9520,9510,201
20230829,104800,626614010,9520,9540,9540,9520,47
20230829,104700,626166160,9540,9550,9550,9500,208
20230829,104600,624184820,9530,9490,9530,9490,687
20230829,104500,617650110,9490,9480,9490,9470,684
20230829,104400,611170070,9450,9450,9480,9410,1370
20230829,104300,598232500,9440,9450,9480,9420,1115
20230829,104200,587697750,9400,9480,9480,9400,2157
20230829,104100,567364530,9490,9480,9490,9480,620
20230829,104000,561485600,9480,9460,9480,9460,125
20230829,103900,560302900,9450,9460,9490,9440,2286
20230829,103800,538672770,9460,9510,9510,9460,22
20230829,103700,538463850,9490,9480,9490,9420,2921
20230829,103600,510854390,9500,9470,9530,9470,952
20230829,103500,501822110,9520,9530,9540,9470,4802
20230829,103400,456258660,9540,9540,9540,9540,1
20230829,103300,456249120,9540,9550,9550,9520,353
20230829,103200,452886920,9520,9540,9540,9500,306
20230829,103100,449971270,9540,9540,9540,9540,0
20230829,103000,449971270,9540,9550,9550,9540,71
20230829,102900,449293310,9540,9510,9550,9510,1890
20230829,102800,431308890,9550,9550,9550,9550,9
20230829,102700,431222940,9510,9510,9510,9510,267
20230829,102600,428683770,9550,9510,9550,9510,51
20230829,102500,428196760,9550,9550,9550,9550,19
20230829,102400,428015310,9550,9550,9550,9520,180
20230829,102300,426301410,9550,9520,9550,9520,883
20230829,102200,417894950,9520,9520,9520,9520,486
20230829,102100,413268230,9520,9530,9530,9520,232
20230829,102000,411057960,9530,9540,9550,9530,384
20230829,101900,407394610,9540,9540,9540,9540,113
20230829,101800,406316590,9550,9550,9550,9540,20
20230829,101700,406125690,9540,9550,9550,9540,247
20230829,101600,403769190,9540,9530,9540,9530,16
20230829,101500,403616700,9550,9530,9550,9530,149
20230829,101400,402196550,9530,9530,9550,9530,258
20230829,101300,399736290,9550,9550,9550,9550,0
20230829,101200,399736290,9550,9550,9550,9550,10
20230829,101100,399640790,9550,9550,9550,9550,0
20230829,101000,399640790,9550,9550,9550,9550,10
20230829,100900,399545290,9550,9550,9550,9530,107
20230829,100800,398525490,9550,9530,9550,9530,59
20230829,100700,397963130,9540,9530,9550,9530,61
20230829,100600,397381610,9530,9530,9530,9530,0
20230829,100500,397381610,9530,9520,9530,9520,1065
20230829,100400,387233290,9520,9530,9530,9520,714
20230829,100300,380434870,9530,9530,9530,9530,31
20230829,100200,380139440,9550,9550,9550,9530,234
20230829,100100,377908960,9550,9550,9550,9550,31
20230829,100000,377612910,9540,9560,9560,9540,213
20230829,095900,375580220,9550,9550,9550,9550,20
20230829,095800,375389220,9550,9560,9560,9550,99
20230829,095700,374442790,9560,9560,9580,9560,298
20230829,095600,371593730,9560,9590,9600,9560,1117
20230829,095500,360909480,9580,9570,9610,9560,2468
20230829,095400,337306110,9570,9590,9590,9570,838
20230829,095300,329283900,9610,9580,9610,9580,1079
20230829,095200,318939310,9560,9560,9580,9560,451
20230829,095100,314623180,9580,9570,9580,9570,101
20230829,095000,313655610,9580,9590,9590,9550,1578
20230829,094900,298525290,9590,9580,9610,9560,578
20230829,094800,292996200,9580,9630,9630,9580,265
20230829,094700,290449240,9640,9570,9640,9570,2983
20230829,094600,261821990,9570,9570,9570,9570,20
20230829,094500,261630590,9570,9550,9570,9550,199
20230829,094400,259728160,9560,9530,9560,9520,322
20230829,094300,256658120,9540,9540,9550,9520,212
20230829,094200,254635230,9550,9530,9550,9520,19
20230829,094100,254454100,9550,9550,9550,9510,70
20230829,094000,253786150,9550,9550,9550,9550,11
20230829,093900,253681100,9550,9560,9560,9540,76
20230829,093800,252955990,9560,9560,9560,9560,1
20230829,093700,252946430,9560,9550,9560,9530,91
20230829,093600,252077910,9560,9550,9560,9490,103
20230829,093500,251099720,9560,9550,9570,9550,57
20230829,093400,250555210,9550,9550,9550,9500,390
20230829,093300,246843180,9570,9580,9580,9520,539
20230829,093200,241704580,9580,9540,9580,9520,1877
20230829,093100,223761880,9540,9510,9540,9500,2036
20230829,093000,204350780,9500,9500,9500,9460,202
20230829,092900,202434680,9480,9460,9480,9450,1281
20230829,092800,190315220,9460,9470,9470,9460,155
20230829,092700,188848710,9480,9470,9500,9470,22
20230829,092600,188639860,9510,9510,9510,9450,1742
20230829,092500,172149100,9510,9490,9510,9490,35
20230829,092400,171816570,9500,9520,9520,9500,92
20230829,092300,170942180,9520,9530,9540,9520,9
20230829,092200,170856420,9530,9540,9540,9530,32
20230829,092100,170551150,9520,9540,9550,9520,988
20230829,092000,161129200,9540,9530,9540,9530,278
20230829,091900,158478230,9520,9520,9520,9520,50
20230829,091800,158002230,9480,9480,9480,9480,766
20230829,091700,150740550,9480,9520,9520,9480,753
20230829,091600,143575630,9530,9510,9530,9500,430
20230829,091500,139482680,9520,9540,9540,9520,128
20230829,091400,138262550,9540,9470,9550,9470,5095
20230829,091300,89819070,9480,9500,9500,9480,90
20230829,091200,88964580,9500,9520,9530,9500,286
20230829,091100,86247050,9510,9470,9530,9470,1964
20230829,091000,67579690,9480,9430,9480,9430,2264
20230829,090900,46174730,9440,9440,9450,9400,1169
20230829,090800,35175240,9460,9460,9460,9410,527
20230829,090700,30212230,9430,9430,9470,9430,367
20230829,090600,26746100,9440,9410,9440,9410,94
20230829,090500,25861330,9410,9460,9460,9410,1011
20230829,090400,16340510,9440,9450,9450,9440,3
20230829,090300,16312180,9470,9460,9470,9440,673
20230829,090200,9939920,9470,9470,9470,9470,23
20230829,090100,9722110,9400,9440,9480,9380,554
20230829,090000,4512350,9430,9400,9430,9390,480