stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191800,87068770480,9870,9870,9870,9870,46001
20230828,191700,87068770480,9870,9870,9870,9870,0
20230828,191600,87068770480,9870,9870,9870,9870,0
20230828,191500,87068770480,9870,9870,9870,9870,0
20230828,191400,87068770480,9870,9870,9870,9870,0
20230828,191300,87068770480,9870,9870,9870,9870,0
20230828,191200,87068770480,9870,9870,9870,9870,0
20230828,191100,87068770480,9870,9870,9870,9870,0
20230828,191000,87068770480,9870,9870,9870,9870,0
20230828,190900,87068770480,9870,9870,9870,9870,0
20230828,190800,87068770480,9870,9870,9870,9870,0
20230828,190700,87068770480,9870,9870,9870,9870,0
20230828,190600,87068770480,9870,9870,9870,9870,0
20230828,190500,87068770480,9870,9870,9870,9870,0
20230828,190400,87068770480,9870,9870,9870,9870,0
20230828,190300,87068770480,9870,9870,9870,9870,0
20230828,190200,87068770480,9870,9870,9870,9870,0
20230828,190100,87068770480,9870,9870,9870,9870,0
20230828,190000,87068770480,9870,9870,9870,9870,0
20230828,185900,87068770480,9870,9870,9870,9870,0
20230828,185800,87068770480,9870,9870,9870,9870,0
20230828,185700,87068770480,9870,9870,9870,9870,0
20230828,185600,87068770480,9870,9870,9870,9870,0
20230828,185500,87068770480,9870,9870,9870,9870,0
20230828,185400,87068770480,9870,9870,9870,9870,0
20230828,185300,87068770480,9870,9870,9870,9870,0
20230828,185200,87068770480,9870,9870,9870,9870,0
20230828,185100,87068770480,9870,9870,9870,9870,0
20230828,185000,87068770480,9870,9870,9870,9870,0
20230828,184900,87068770480,9870,9870,9870,9870,0
20230828,184800,87068770480,9870,9870,9870,9870,46001
20230828,184700,87068770480,9870,9870,9870,9870,0
20230828,184600,87068770480,9870,9870,9870,9870,0
20230828,184500,87068770480,9870,9870,9870,9870,0
20230828,184400,87068770480,9870,9870,9870,9870,0
20230828,184300,87068770480,9870,9870,9870,9870,0
20230828,184200,87068770480,9870,9870,9870,9870,0
20230828,184100,87068770480,9870,9870,9870,9870,0
20230828,184000,87068770480,9870,9870,9870,9870,0
20230828,183900,87068770480,9870,9870,9870,9870,0
20230828,183800,87068770480,9870,9870,9870,9870,0
20230828,183700,87068770480,9870,9870,9870,9870,0
20230828,183600,87068770480,9870,9870,9870,9870,0
20230828,183500,87068770480,9870,9870,9870,9870,0
20230828,183400,87068770480,9870,9870,9870,9870,0
20230828,183300,87068770480,9870,9870,9870,9870,0
20230828,183200,87068770480,9870,9870,9870,9870,0
20230828,183100,87068770480,9870,9870,9870,9870,0
20230828,183000,87068770480,9870,9870,9870,9870,0
20230828,182900,87068770480,9870,9870,9870,9870,0
20230828,182800,87068770480,9870,9870,9870,9870,0
20230828,182700,87068770480,9870,9870,9870,9870,0
20230828,182600,87068770480,9870,9870,9870,9870,0
20230828,182500,87068770480,9870,9870,9870,9870,0
20230828,182400,87068770480,9870,9870,9870,9870,0
20230828,182300,87068770480,9870,9870,9870,9870,0
20230828,182200,87068770480,9870,9870,9870,9870,0
20230828,182100,87068770480,9870,9870,9870,9870,0
20230828,182000,87068770480,9870,9870,9870,9870,0
20230828,181900,87068770480,9870,9870,9870,9870,0
20230828,181800,87068770480,9870,9870,9870,9870,46001
20230828,181700,87068770480,9870,9870,9870,9870,0
20230828,181600,87068770480,9870,9870,9870,9870,0
20230828,181500,87068770480,9870,9870,9870,9870,0
20230828,181400,87068770480,9870,9870,9870,9870,0
20230828,181300,87068770480,9870,9870,9870,9870,0
20230828,181200,87068770480,9870,9870,9870,9870,0
20230828,181100,87068770480,9870,9870,9870,9870,0
20230828,181000,87068770480,9870,9870,9870,9870,0
20230828,180900,87068770480,9870,9870,9870,9870,0
20230828,180800,87068770480,9870,9870,9870,9870,0
20230828,180700,87068770480,9870,9870,9870,9870,0
20230828,180600,87068770480,9870,9870,9870,9870,0
20230828,180500,87068770480,9870,9870,9870,9870,0
20230828,180400,87068770480,9870,9870,9870,9870,0
20230828,180300,87068770480,9870,9870,9870,9870,0
20230828,180200,87068770480,9870,9870,9870,9870,0
20230828,180100,87068770480,9870,9870,9870,9870,0
20230828,180000,87068770480,9870,9870,9870,9870,0
20230828,175900,87068770480,9870,9870,9870,9870,0
20230828,175800,87068770480,9870,9870,9870,9870,0
20230828,175700,87068770480,9870,9870,9870,9870,0
20230828,175600,87068770480,9870,9870,9870,9870,0
20230828,175500,87068770480,9870,9870,9870,9870,0
20230828,175400,87068770480,9870,9870,9870,9870,0
20230828,175300,87068770480,9870,9870,9870,9870,0
20230828,175200,87068770480,9870,9870,9870,9870,0
20230828,175100,87068770480,9870,9870,9870,9870,0
20230828,175000,87068770480,9870,9870,9870,9870,0
20230828,174900,87068770480,9870,9870,9870,9870,0
20230828,174800,87068770480,9870,9870,9870,9870,46001
20230828,174700,87068770480,9870,9870,9870,9870,0
20230828,174600,87068770480,9870,9870,9870,9870,0
20230828,174500,87068770480,9870,9870,9870,9870,0
20230828,174400,87068770480,9870,9870,9870,9870,0
20230828,174300,87068770480,9870,9870,9870,9870,0
20230828,174200,87068770480,9870,9870,9870,9870,0
20230828,174100,87068770480,9870,9870,9870,9870,0
20230828,174000,87068770480,9870,9870,9870,9870,0
20230828,173900,87068770480,9870,9870,9870,9870,0
20230828,173800,87068770480,9870,9870,9870,9870,0
20230828,173700,87068770480,9870,9870,9870,9870,0
20230828,173600,87068770480,9870,9870,9870,9870,0
20230828,173500,87068770480,9870,9870,9870,9870,0
20230828,173400,87068770480,9870,9870,9870,9870,0
20230828,173300,87068770480,9870,9870,9870,9870,0
20230828,173200,87068770480,9870,9870,9870,9870,0
20230828,173100,87068770480,9870,9870,9870,9870,0
20230828,173000,87068770480,9870,9870,9870,9870,0
20230828,172900,87068770480,9870,9870,9870,9870,0
20230828,172800,87068770480,9870,9870,9870,9870,0
20230828,172700,87068770480,9870,9870,9870,9870,0
20230828,172600,87068770480,9870,9870,9870,9870,0
20230828,172500,87068770480,9870,9870,9870,9870,0
20230828,172400,87068770480,9870,9870,9870,9870,0
20230828,172300,87068770480,9870,9870,9870,9870,0
20230828,172200,87068770480,9870,9870,9870,9870,0
20230828,172100,87068770480,9870,9870,9870,9870,0
20230828,172000,87068770480,9870,9870,9870,9870,0
20230828,171900,87068770480,9870,9870,9870,9870,0
20230828,171800,87068770480,9870,9870,9870,9870,46001
20230828,171700,87068770480,9870,9870,9870,9870,0
20230828,171600,87068770480,9870,9870,9870,9870,0
20230828,171500,87068770480,9870,9870,9870,9870,0
20230828,171400,87068770480,9870,9870,9870,9870,0
20230828,171300,87068770480,9870,9870,9870,9870,0
20230828,171200,87068770480,9870,9870,9870,9870,0
20230828,171100,87068770480,9870,9870,9870,9870,0
20230828,171000,87068770480,9870,9870,9870,9870,0
20230828,170900,87068770480,9870,9870,9870,9870,0
20230828,170800,87068770480,9870,9870,9870,9870,0
20230828,170700,87068770480,9870,9870,9870,9870,0
20230828,170600,87068770480,9870,9870,9870,9870,0
20230828,170500,87068770480,9870,9870,9870,9870,0
20230828,170400,87068770480,9870,9870,9870,9870,0
20230828,170300,87068770480,9870,9870,9870,9870,0
20230828,170200,87068770480,9870,9870,9870,9870,0
20230828,170100,87068770480,9870,9870,9870,9870,0
20230828,170000,87068770480,9870,9870,9870,9870,0
20230828,165900,87068770480,9870,9870,9870,9870,0
20230828,165800,87068770480,9870,9870,9870,9870,0
20230828,165700,87068770480,9870,9870,9870,9870,0
20230828,165600,87068770480,9870,9870,9870,9870,0
20230828,165500,87068770480,9870,9870,9870,9870,0
20230828,165400,87068770480,9870,9870,9870,9870,0
20230828,165300,87068770480,9870,9870,9870,9870,0
20230828,165200,87068770480,9870,9870,9870,9870,0
20230828,165100,87068770480,9870,9870,9870,9870,0
20230828,165000,87068770480,9870,9870,9870,9870,0
20230828,164900,87068770480,9870,9870,9870,9870,0
20230828,164800,87068770480,9870,9870,9870,9870,46001
20230828,164700,87068770480,9870,9870,9870,9870,0
20230828,164600,87068770480,9870,9870,9870,9870,0
20230828,164500,87068770480,9870,9870,9870,9870,0
20230828,164400,87068770480,9870,9870,9870,9870,0
20230828,164300,87068770480,9870,9870,9870,9870,0
20230828,164200,87068770480,9870,9870,9870,9870,0
20230828,164100,87068770480,9870,9870,9870,9870,0
20230828,164000,87068770480,9870,9870,9870,9870,0
20230828,163900,87068770480,9870,9870,9870,9870,0
20230828,163800,87068770480,9870,9870,9870,9870,0
20230828,163700,87068770480,9870,9870,9870,9870,0
20230828,163600,87068770480,9870,9870,9870,9870,0
20230828,163500,87068770480,9870,9870,9870,9870,0
20230828,163400,87068770480,9870,9870,9870,9870,0
20230828,163300,87068770480,9870,9870,9870,9870,0
20230828,163200,87068770480,9870,9870,9870,9870,0
20230828,163100,87068770480,9870,9870,9870,9870,0
20230828,163000,87068770480,9870,9870,9870,9870,0
20230828,162900,87068770480,9870,9870,9870,9870,0
20230828,162800,87068770480,9870,9870,9870,9870,0
20230828,162700,87068770480,9870,9870,9870,9870,0
20230828,162600,87068770480,9870,9870,9870,9870,0
20230828,162500,87068770480,9870,9870,9870,9870,0
20230828,162400,87068770480,9870,9870,9870,9870,0
20230828,162300,87068770480,9870,9870,9870,9870,0
20230828,162200,87068770480,9870,9870,9870,9870,0
20230828,162100,87068770480,9870,9870,9870,9870,0
20230828,162000,87068770480,9870,9870,9870,9870,0
20230828,161900,87068770480,9870,9870,9870,9870,0
20230828,161800,87068770480,9870,9870,9870,9870,46001
20230828,161700,87068770480,9870,9870,9870,9870,0
20230828,161600,87068770480,9870,9870,9870,9870,0
20230828,161500,87068770480,9870,9870,9870,9870,0
20230828,161400,87068770480,9870,9870,9870,9870,0
20230828,161300,87068770480,9870,9870,9870,9870,0
20230828,161200,87068770480,9870,9870,9870,9870,0
20230828,161100,87068770480,9870,9870,9870,9870,0
20230828,161000,87068770480,9870,9870,9870,9870,0
20230828,160900,87068770480,9870,9870,9870,9870,0
20230828,160800,87068770480,9870,9870,9870,9870,0
20230828,160700,87068770480,9870,9870,9870,9870,0
20230828,160600,87068770480,9870,9870,9870,9870,0
20230828,160500,87068770480,9870,9870,9870,9870,0
20230828,160400,87068770480,9870,9870,9870,9870,0
20230828,160300,87068770480,9870,9870,9870,9870,0
20230828,160200,87068770480,9870,9870,9870,9870,0
20230828,160100,87068770480,9870,9870,9870,9870,0
20230828,160000,87068770480,9870,9870,9870,9870,0
20230828,155900,87068770480,9870,9870,9870,9870,0
20230828,155800,87068770480,9870,9870,9870,9870,0
20230828,155700,87068770480,9870,9870,9870,9870,0
20230828,155600,87068770480,9870,9870,9870,9870,0
20230828,155500,87068770480,9870,9870,9870,9870,0
20230828,155400,87068770480,9870,9870,9870,9870,0
20230828,155300,87068770480,9870,9870,9870,9870,0
20230828,155200,87068770480,9870,9870,9870,9870,0
20230828,155100,87068770480,9870,9870,9870,9870,0
20230828,155000,87068770480,9870,9870,9870,9870,0
20230828,154900,87068770480,9870,9870,9870,9870,0
20230828,154800,87068770480,9870,9870,9870,9870,46001
20230828,154700,87068770480,9870,9870,9870,9870,0
20230828,154600,87068770480,9870,9870,9870,9870,0
20230828,154500,87068770480,9870,9870,9870,9870,0
20230828,154400,87068770480,9870,9870,9870,9870,0
20230828,154300,87068770480,9870,9870,9870,9870,0
20230828,154200,87068770480,9870,9870,9870,9870,0
20230828,154100,87068770480,9870,9870,9870,9870,0
20230828,154000,87068770480,9870,9870,9870,9870,0
20230828,153900,87068770480,9870,9870,9870,9870,0
20230828,153800,87068770480,9870,9870,9870,9870,0
20230828,153700,87068770480,9870,9870,9870,9870,0
20230828,153600,87068770480,9870,9870,9870,9870,0
20230828,153500,87068770480,9870,9870,9870,9870,0
20230828,153400,87068770480,9870,9870,9870,9870,0
20230828,153300,87068770480,9870,9870,9870,9870,0
20230828,153200,87068770480,9870,9870,9870,9870,0
20230828,153100,87068770480,9870,9870,9870,9870,0
20230828,153000,87068770480,9870,9870,9870,9870,46001
20230828,152900,86614740610,9870,9870,9870,9870,0
20230828,152800,86614740610,9870,9870,9870,9870,0
20230828,152700,86614740610,9870,9870,9870,9870,0
20230828,152600,86614740610,9870,9870,9870,9870,0
20230828,152500,86614740610,9870,9870,9870,9870,0
20230828,152400,86614740610,9870,9870,9870,9870,0
20230828,152300,86614740610,9870,9870,9870,9870,0
20230828,152200,86614740610,9870,9870,9870,9870,0
20230828,152100,86614740610,9870,9870,9870,9870,0
20230828,152000,86614740610,9870,9870,9870,9870,0
20230828,151900,86614740610,9870,9880,9890,9850,29346
20230828,151800,86325092520,9880,9910,9920,9880,9185
20230828,151700,86234148070,9920,9900,9930,9900,8103
20230828,151600,86153839780,9910,9860,9910,9850,28367
20230828,151500,85873915330,9850,9890,9900,9850,9924
20230828,151400,85775973190,9900,9910,9930,9890,15344
20230828,151300,85623968210,9910,9870,9920,9840,21014
20230828,151200,85416472920,9860,9890,9900,9860,11834
20230828,151100,85299595780,9880,9890,9900,9880,7071
20230828,151000,85229689460,9890,9940,9940,9870,8247
20230828,150900,85148042180,9940,9910,9950,9890,9552
20230828,150800,85053174320,9900,9840,9900,9830,22678
20230828,150700,84829829210,9840,9860,9860,9810,29213
20230828,150600,84542453670,9860,9920,9930,9860,27002
20230828,150500,84275411830,9920,9930,9950,9920,8104
20230828,150400,84194972340,9930,9930,9940,9920,8919
20230828,150300,84106411380,9930,9930,9940,9920,6496
20230828,150200,84041905540,9930,9940,9950,9910,9976
20230828,150100,83942894450,9950,9980,9980,9930,17018
20230828,150000,83773531870,9980,9980,10000,9980,9672
20230828,145900,83676886420,9980,10010,10010,9980,7234
20230828,145800,83604596400,10000,10010,10010,10000,2233
20230828,145700,83582256940,10000,10020,10020,10000,8262
20230828,145600,83499511870,10020,10030,10030,10010,7419
20230828,145500,83425189360,10030,10010,10040,10010,7628
20230828,145400,83348718520,10010,10010,10020,10000,4170
20230828,145300,83306993970,10010,10010,10020,10000,8831
20230828,145200,83218587020,10010,10020,10020,10000,4249
20230828,145100,83176045250,10010,10010,10020,10010,10099
20230828,145000,83074953830,10020,10000,10030,9990,8422
20230828,144900,82990683970,10000,10000,10000,9950,11018
20230828,144800,82880776120,10030,10070,10070,10000,10657
20230828,144700,82773881370,10070,10040,10070,10040,3908
20230828,144600,82734594240,10060,10070,10070,10040,8273
20230828,144500,82651449420,10060,10070,10090,10050,21593
20230828,144400,82433981130,10080,10020,10080,10010,19886
20230828,144300,82234155980,10020,9990,10020,9980,11444
20230828,144200,82119748090,9990,9940,9990,9940,15452
20230828,144100,81965733990,9950,9950,9980,9930,4257
20230828,144000,81923400830,9940,9930,9940,9900,8521
20230828,143900,81838876410,9930,9960,9970,9890,14903
20230828,143800,81690903140,9970,9980,9990,9970,6043
20230828,143700,81630641050,9980,9990,10000,9970,5516
20230828,143600,81575576310,10000,10000,10020,9990,7699
20230828,143500,81498536520,9990,9970,10000,9950,10147
20230828,143400,81397389730,9970,9960,9970,9950,4953
20230828,143300,81348052730,9960,9980,9980,9950,11411
20230828,143200,81234327060,9980,9960,9990,9950,10566
20230828,143100,81128949020,9960,9930,9960,9880,54474
20230828,143000,80589314210,9930,9980,10000,9920,20090
20230828,142900,80389419070,9970,9930,9980,9920,27407
20230828,142800,80117097980,9920,10020,10030,9920,72233
20230828,142700,79395518960,10020,10050,10050,10020,12615
20230828,142600,79268991100,10040,10040,10050,10030,5127
20230828,142500,79217529950,10040,10050,10060,10030,10415
20230828,142400,79112857060,10050,10020,10060,10010,7460
20230828,142300,79038106650,10020,10030,10070,10010,17911
20230828,142200,78858601270,10020,10040,10050,10020,9877
20230828,142100,78759564560,10040,10080,10090,10020,16060
20230828,142000,78598135670,10080,10120,10120,10080,13686
20230828,141900,78459915130,10120,10120,10140,10110,7250
20230828,141800,78386539040,10120,10120,10140,10090,8372
20230828,141700,78301875230,10120,10160,10170,10110,10023
20230828,141600,78200198520,10170,10120,10170,10120,14863
20230828,141500,78049437810,10130,10080,10150,10060,18815
20230828,141400,77859259160,10080,10030,10090,10020,14787
20230828,141300,77710642400,10020,10090,10090,10000,41939
20230828,141200,77289904760,10090,10090,10120,10080,18861
20230828,141100,77099430800,10090,10100,10130,10090,16219
20230828,141000,76935592830,10090,10170,10170,10090,21902
20230828,140900,76713876860,10170,10200,10210,10160,20113
20230828,140800,76509399020,10160,10160,10200,10140,7454
20230828,140700,76433657250,10150,10160,10170,10150,5855
20230828,140600,76374209440,10160,10180,10180,10150,5215
20230828,140500,76321168370,10150,10140,10170,10120,9123
20230828,140400,76228708980,10130,10200,10210,10130,10559
20230828,140300,76121231840,10200,10170,10220,10160,10679
20230828,140200,76012358100,10180,10140,10190,10130,14628
20230828,140100,75863968460,10140,10120,10170,10070,45327
20230828,140000,75405706990,10120,10250,10270,10120,44925
20230828,135900,74948727810,10250,10240,10250,10230,6055
20230828,135800,74886733840,10240,10240,10250,10220,9309
20230828,135700,74791448580,10240,10230,10250,10190,19349
20230828,135600,74593942940,10220,10280,10310,10220,15050
20230828,135500,74439475440,10280,10300,10330,10270,16231
20230828,135400,74272392300,10300,10260,10310,10250,10448
20230828,135300,74164967520,10250,10250,10280,10190,40234
20230828,135200,73753348330,10260,10270,10290,10250,23821
20230828,135100,73508845830,10290,10290,10350,10260,51341
20230828,135000,72979587250,10290,10340,10350,10270,47578
20230828,134900,72489870740,10340,10380,10390,10330,53608
20230828,134800,71934092300,10390,10360,10410,10350,99653
20230828,134700,70900091750,10440,10440,10440,10440,0
20230828,134600,70900091750,10440,10440,10440,10440,0
20230828,134500,70900091750,10440,10390,10440,10370,82500
20230828,134400,70040963840,10390,10360,10400,10320,41983
20230828,134300,69604995290,10350,10360,10410,10330,62990
20230828,134200,68951377310,10350,10250,10360,10250,20716
20230828,134100,68737683630,10300,10340,10370,10210,64795
20230828,134000,68071126620,10370,10390,10410,10350,42170
20230828,133900,67633087460,10390,10380,10430,10340,119485
20230828,133800,66390855100,10350,10280,10390,10260,88242
20230828,133700,65480166980,10280,10230,10290,10230,46832
20230828,133600,64999227380,10230,10200,10270,10170,51885
20230828,133500,64468823660,10200,10070,10200,10070,28095
20230828,133400,64183951550,10070,10070,10100,10060,8671
20230828,133300,64096571400,10070,10090,10100,10060,10532
20230828,133200,63990502690,10090,10100,10120,10080,13016
20230828,133100,63859063120,10090,10080,10090,10070,10852
20230828,133000,63749642590,10080,10090,10110,10080,8248
20230828,132900,63666401830,10100,10120,10130,10100,12412
20230828,132800,63540846290,10130,10120,10130,10120,4681
20230828,132700,63493457370,10130,10120,10130,10110,7188
20230828,132600,63420699870,10110,10110,10130,10110,8557
20230828,132500,63334127620,10110,10130,10130,10110,3410
20230828,132400,63299638950,10130,10110,10130,10100,10295
20230828,132300,63195519090,10110,10090,10110,10070,4732
20230828,132200,63147760310,10090,10120,10140,10090,14305
20230828,132100,63002948990,10110,10080,10140,10080,9083
20230828,132000,62911107650,10080,10060,10080,10050,12806
20230828,131900,62782180290,10060,10080,10090,10060,15093
20230828,131800,62630150420,10080,10070,10090,10070,10623
20230828,131700,62523091920,10080,10120,10120,10070,10669
20230828,131600,62415498220,10130,10070,10130,10070,10817
20230828,131500,62306220870,10070,10110,10110,10050,14661
20230828,131400,62158528950,10100,10120,10150,10100,22522
20230828,131300,61930471530,10120,10110,10120,10100,14341
20230828,131200,61785467930,10100,10050,10120,10040,15202
20230828,131100,61632327910,10060,10020,10070,10020,18748
20230828,131000,61444135740,10010,10130,10130,10010,58145
20230828,130900,60859364920,10140,10170,10200,10130,17070
20230828,130800,60685854160,10180,10140,10180,10110,19722
20230828,130700,60485576470,10150,10170,10210,10150,29399
20230828,130600,60186319640,10170,10110,10170,10090,27270
20230828,130500,59909977090,10110,10170,10180,10100,33880
20230828,130400,59566419070,10170,10220,10230,10160,27480
20230828,130300,59286091440,10220,10170,10230,10120,39506
20230828,130200,58884271090,10160,10250,10270,10160,50005
20230828,130100,58373005930,10270,10340,10350,10250,80419
20230828,130000,57543254480,10320,10240,10340,10210,68795
20230828,125900,56836860150,10250,10330,10390,10240,140457
20230828,125800,55386513350,10330,10160,10370,10150,187743
20230828,125700,53460570090,10150,10030,10180,10030,121947
20230828,125600,52228418770,10030,9980,10050,9970,40236
20230828,125500,51825206190,9970,9970,9990,9960,16176
20230828,125400,51663884680,9970,9950,9980,9930,15915
20230828,125300,51505421460,9950,9910,9950,9910,16383
20230828,125200,51342773190,9910,9910,9920,9890,6331
20230828,125100,51280060970,9910,9920,9940,9910,6035
20230828,125000,51220210150,9920,9900,9950,9890,10906
20230828,124900,51111929020,9900,9880,9940,9880,4494
20230828,124800,51067469780,9870,9900,9940,9860,13575
20230828,124700,50933354260,9890,9940,9940,9890,5774
20230828,124600,50876067390,9940,9890,9960,9880,9704
20230828,124500,50779666640,9890,9900,9910,9880,13796
20230828,124400,50643218780,9900,9900,9910,9890,8045
20230828,124300,50563607580,9900,9920,9930,9890,12656
20230828,124200,50438213450,9920,9990,9990,9910,9355
20230828,124100,50345108110,9980,10010,10020,9970,25012
20230828,124000,50095014120,10010,9950,10020,9940,34486
20230828,123900,49750663890,9950,9910,9950,9880,14026
20230828,123800,49611642610,9900,9900,9920,9900,6802
20230828,123700,49544268870,9910,9910,9910,9890,16830
20230828,123600,49377645500,9900,9870,9900,9850,10767
20230828,123500,49271299300,9870,9900,9910,9850,13868
20230828,123400,49134393330,9910,9860,9940,9860,14239
20230828,123300,48993591260,9860,9850,9870,9790,48266
20230828,123200,48519682420,9850,9910,9920,9850,11954
20230828,123100,48401538100,9900,9970,9980,9900,11007
20230828,123000,48292118100,9980,9940,9980,9930,15966
20230828,122900,48133085730,9950,9890,9950,9890,12439
20230828,122800,48009681080,9900,9900,9910,9890,13233
20230828,122700,47878704360,9910,9880,9910,9850,17349
20230828,122600,47707419450,9880,9930,9940,9860,44215
20230828,122500,47269801540,9930,9950,9970,9930,27945
20230828,122400,46992040240,9950,10010,10010,9930,29625
20230828,122300,46697199930,10010,10030,10030,9990,11221
20230828,122200,46584977660,10030,10010,10030,9940,35056
20230828,122100,46235324880,10000,10030,10060,9990,41355
20230828,122000,45821256790,10060,10050,10080,10040,51724
20230828,121900,45301071090,10050,10000,10050,9980,47906
20230828,121800,44820843720,10000,10000,10010,9970,39716
20230828,121700,44423723640,9990,10000,10010,9960,33661
20230828,121600,44087754170,10010,10000,10020,9950,42603
20230828,121500,43662054820,9970,10050,10080,9950,87197
20230828,121400,42786781670,10050,9950,10080,9940,59196
20230828,121300,42192555540,9950,10020,10060,9900,106806
20230828,121200,41124243480,10020,9940,10050,9930,154006
20230828,121100,39584732160,9950,9870,9950,9870,80662
20230828,121000,38785921530,9870,9860,9900,9860,70149
20230828,120900,38092244410,9870,9830,9870,9820,25080
20230828,120800,37845275860,9830,9820,9850,9770,38517
20230828,120700,37466488700,9820,9750,9820,9740,22935
20230828,120600,37241976040,9740,9750,9760,9720,5298
20230828,120500,37190371360,9760,9760,9770,9710,10648
20230828,120400,37086562940,9760,9790,9790,9760,8674
20230828,120300,37001822170,9790,9720,9800,9720,17412
20230828,120200,36831577200,9720,9710,9730,9710,5533
20230828,120100,36777793900,9710,9690,9730,9680,5347
20230828,120000,36725936710,9680,9680,9690,9670,11334
20230828,115900,36616138940,9680,9750,9790,9680,19505
20230828,115800,36426416260,9770,9770,9790,9740,10565
20230828,115700,36323222380,9770,9770,9770,9750,4982
20230828,115600,36274596540,9760,9740,9760,9730,5841
20230828,115500,36217657170,9730,9790,9790,9730,12224
20230828,115400,36098244680,9790,9800,9810,9750,19258
20230828,115300,35909751530,9810,9770,9810,9760,23499
20230828,115200,35679431010,9770,9730,9850,9730,56138
20230828,115100,35129807040,9730,9710,9730,9690,12804
20230828,115000,35005379270,9710,9710,9730,9660,27725
20230828,114900,34736345160,9700,9620,9720,9610,21554
20230828,114800,34527593460,9650,9650,9660,9610,11349
20230828,114700,34418143880,9640,9650,9660,9630,4757
20230828,114600,34372240280,9650,9640,9660,9640,3531
20230828,114500,34338157710,9650,9610,9650,9600,9144
20230828,114400,34250212420,9620,9620,9620,9600,2516
20230828,114300,34226027080,9620,9600,9620,9600,2912
20230828,114200,34198059390,9600,9610,9610,9600,3406
20230828,114100,34165357590,9610,9610,9610,9600,1504
20230828,114000,34150914000,9610,9600,9620,9590,4893
20230828,113900,34103939050,9600,9560,9600,9560,5345
20230828,113800,34052730250,9560,9560,9560,9550,3526
20230828,113700,34019022950,9560,9570,9570,9550,3460
20230828,113600,33985941830,9570,9600,9600,9560,8167
20230828,113500,33907714900,9600,9610,9610,9590,4282
20230828,113400,33866597590,9610,9610,9610,9600,2825
20230828,113300,33839472790,9610,9620,9620,9600,3453
20230828,113200,33806274610,9620,9610,9630,9610,1307
20230828,113100,33793705910,9610,9620,9630,9610,5246
20230828,113000,33743256530,9620,9630,9630,9620,4953
20230828,112900,33695603640,9630,9620,9640,9620,5593
20230828,112800,33641755570,9620,9630,9630,9620,2857
20230828,112700,33614262190,9630,9640,9640,9610,4265
20230828,112600,33573212530,9640,9650,9660,9640,1987
20230828,112500,33554040640,9650,9650,9660,9640,2911
20230828,112400,33525928090,9660,9630,9660,9630,3561
20230828,112300,33491590630,9640,9630,9650,9620,3512
20230828,112200,33457752270,9620,9640,9650,9620,6548
20230828,112100,33394610660,9650,9660,9660,9600,5523
20230828,112000,33341501340,9660,9650,9660,9630,2368
20230828,111900,33318660490,9650,9630,9650,9610,2850
20230828,111800,33291221400,9630,9660,9660,9610,4388
20230828,111700,33248954270,9650,9630,9660,9600,3956
20230828,111600,33210894280,9640,9710,9710,9640,9643
20230828,111500,33117592750,9710,9670,9710,9660,11151
20230828,111400,33009507570,9670,9700,9700,9640,38691
20230828,111300,32635567720,9690,9600,9700,9600,31604
20230828,111200,32330738760,9600,9550,9610,9530,14206
20230828,111100,32194797810,9550,9530,9550,9520,2807
20230828,111000,32168022920,9530,9520,9530,9510,2687
20230828,110900,32142435530,9520,9520,9520,9500,5793
20230828,110800,32087364800,9520,9530,9540,9510,12575
20230828,110700,31967586390,9540,9530,9550,9520,3290
20230828,110600,31936194510,9530,9540,9550,9490,11090
20230828,110500,31830705370,9540,9450,9550,9450,28879
20230828,110400,31556650640,9450,9540,9550,9430,47021
20230828,110300,31110446180,9540,9580,9580,9530,12538
20230828,110200,30990664360,9580,9600,9600,9570,4319
20230828,110100,30949266760,9600,9600,9600,9560,6573
20230828,110000,30886307470,9600,9650,9650,9590,13096
20230828,105900,30760288910,9660,9650,9660,9640,8827
20230828,105800,30675123970,9660,9680,9700,9650,13252
20230828,105700,30546868590,9690,9630,9690,9630,11598
20230828,105600,30434886640,9640,9620,9640,9610,6880
20230828,105500,30368691460,9620,9570,9630,9560,7261
20230828,105400,30299079710,9580,9590,9590,9570,6414
20230828,105300,30237658160,9590,9570,9590,9530,21640
20230828,105200,30030958210,9570,9580,9590,9540,13940
20230828,105100,29897650240,9570,9610,9620,9570,10209
20230828,105000,29799709030,9620,9670,9670,9610,6023
20230828,104900,29741691990,9670,9650,9700,9640,9327
20230828,104800,29651518610,9650,9570,9670,9570,15916
20230828,104700,29498714340,9570,9640,9640,9530,39835
20230828,104600,29117395880,9640,9700,9710,9630,45390
20230828,104500,28677670900,9700,9700,9720,9690,14364
20230828,104400,28538216810,9720,9690,9750,9690,27102
20230828,104300,28274675680,9700,9670,9700,9660,19004
20230828,104200,28090744210,9660,9620,9690,9620,40722
20230828,104100,27697215660,9620,9810,9820,9620,89747
20230828,104000,26824033410,9820,9860,9870,9760,88966
20230828,103900,25951823780,9860,9790,9930,9780,140059
20230828,103800,24569597150,9790,9700,9800,9680,75599
20230828,103700,23832562420,9690,9640,9720,9640,48323
20230828,103600,23364411800,9640,9600,9660,9600,16621
20230828,103500,23204180860,9600,9610,9680,9600,49157
20230828,103400,22729975020,9610,9590,9670,9590,59012
20230828,103300,22162219740,9590,9530,9590,9530,35788
20230828,103200,21820058450,9520,9480,9520,9480,15635
20230828,103100,21671572130,9490,9490,9500,9480,3549
20230828,103000,21637886980,9480,9500,9520,9470,9691
20230828,102900,21545880480,9500,9490,9510,9490,4977
20230828,102800,21498586320,9500,9550,9550,9480,11306
20230828,102700,21391055320,9550,9510,9550,9500,10556
20230828,102600,21290474950,9500,9480,9510,9460,25940
20230828,102500,21044407990,9480,9530,9540,9480,21824
20230828,102400,20836874540,9540,9530,9560,9520,39933
20230828,102300,20455797100,9530,9460,9530,9440,21391
20230828,102200,20252332050,9470,9520,9530,9410,76847
20230828,102100,19523723550,9520,9500,9530,9460,56306
20230828,102000,18988928510,9500,9400,9500,9400,35632
20230828,101900,18651667910,9400,9350,9420,9340,28549
20230828,101800,18383932130,9350,9300,9350,9290,13222
20230828,101700,18260557060,9300,9290,9300,9290,6831
20230828,101600,18197057890,9270,9320,9320,9270,2869
20230828,101500,18170403160,9320,9310,9330,9300,8671
20230828,101400,18089620470,9300,9240,9300,9240,11033
20230828,101300,17987260530,9250,9240,9260,9220,1463
20230828,101200,17973749600,9230,9220,9250,9220,3222
20230828,101100,17943989780,9220,9220,9240,9200,4638
20230828,101000,17901234690,9220,9210,9220,9200,6339
20230828,100900,17842872390,9210,9230,9230,9200,6909
20230828,100800,17779242660,9220,9250,9250,9220,4869
20230828,100700,17734289220,9250,9250,9260,9240,4891
20230828,100600,17689037520,9250,9240,9260,9240,3985
20230828,100500,17652186070,9240,9260,9260,9240,2035
20230828,100400,17633366520,9260,9260,9280,9240,3168
20230828,100300,17604021290,9270,9270,9280,9260,2982
20230828,100200,17576372960,9270,9270,9280,9260,2651
20230828,100100,17551794590,9270,9260,9280,9250,10023
20230828,100000,17459024610,9260,9280,9290,9260,4679
20230828,095900,17415628290,9280,9280,9290,9250,4159
20230828,095800,17377076350,9280,9330,9350,9280,15879
20230828,095700,17229120750,9320,9280,9340,9270,19502
20230828,095600,17047618050,9280,9230,9280,9220,10759
20230828,095500,16948080120,9230,9230,9240,9230,2218
20230828,095400,16927607860,9230,9250,9270,9230,5607
20230828,095300,16875742470,9260,9230,9270,9230,7588
20230828,095200,16805620190,9230,9170,9230,9170,10806
20230828,095100,16706216820,9170,9180,9200,9170,6718
20230828,095000,16644536030,9210,9230,9230,9160,18371
20230828,094900,16475358660,9220,9210,9240,9200,12960
20230828,094800,16355951970,9210,9200,9230,9180,9683
20230828,094700,16266842400,9190,9220,9220,9190,9477
20230828,094600,16179587100,9210,9150,9210,9150,6958
20230828,094500,16115695340,9160,9130,9160,9130,8473
20230828,094400,16038174470,9130,9150,9150,9120,8396
20230828,094300,15961493210,9140,9140,9170,9140,9965
20230828,094200,15870276340,9160,9140,9160,9120,14960
20230828,094100,15733561820,9150,9160,9180,9140,10784
20230828,094000,15634783550,9150,9140,9170,9130,11184
20230828,093900,15532437620,9140,9100,9160,9100,7240
20230828,093800,15466335110,9100,9080,9140,9000,16814
20230828,093700,15313759880,9110,9190,9200,9000,52880
20230828,093600,14832691880,9180,9210,9250,9170,22925
20230828,093500,14621780680,9220,9290,9300,9220,36483
20230828,093400,14283524080,9290,9210,9300,9190,26302
20230828,093300,14040269160,9210,9250,9270,9210,29148
20230828,093200,13770873900,9250,9210,9280,9200,45301
20230828,093100,13352195070,9210,9080,9250,9070,38298
20230828,093000,13001325590,9080,9050,9080,9030,9590
20230828,092900,12914507120,9050,9100,9110,9040,16480
20230828,092800,12765018790,9100,9070,9120,9050,18699
20230828,092700,12594972580,9070,9060,9100,9030,32678
20230828,092600,12298538800,9060,9020,9070,9010,25434
20230828,092500,12068440570,9010,8980,9060,8970,25076
20230828,092400,11842383350,8980,9050,9050,8940,39631
20230828,092300,11486454470,9020,8950,9090,8950,37126
20230828,092200,11152004600,8960,8910,8960,8910,23373
20230828,092100,10943005640,8890,8880,8920,8870,24435
20230828,092000,10725613820,8890,8820,8890,8820,51691
20230828,091900,10268855700,8820,8860,8860,8810,66242
20230828,091800,9683643760,8850,8940,8940,8850,34660
20230828,091700,9375479230,8920,8960,8960,8900,29443
20230828,091600,9112504150,8960,8980,8990,8950,17208
20230828,091500,8958175910,8980,8970,8980,8880,101132
20230828,091400,8055950260,8970,8970,8990,8960,64758
20230828,091300,7475037040,8980,8990,9000,8920,75473
20230828,091200,6799220420,9000,8960,9050,8900,73701
20230828,091100,6137854470,8950,9070,9080,8940,102426
20230828,091000,5214420390,9060,9190,9210,9060,56968
20230828,090900,4695592990,9190,9180,9240,9170,19847
20230828,090800,4513072560,9170,9140,9190,9130,21587
20230828,090700,4315280090,9140,9180,9180,9070,89429
20230828,090600,3500498890,9180,9270,9280,9150,29730
20230828,090500,3225846330,9280,9390,9400,9260,27563
20230828,090400,2968969690,9390,9210,9400,9190,29950
20230828,090300,2689841820,9210,9470,9480,9060,92232
20230828,090200,1830891320,9470,9550,9560,9460,40072
20230828,090100,1450031270,9550,9600,9610,9490,43120
20230828,090000,1039400430,9610,9500,9620,9450,97032