stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192000,100915281720,9800,9800,9800,9800,64586
20230829,191900,100915281720,9800,9800,9800,9800,0
20230829,191800,100915281720,9800,9800,9800,9800,0
20230829,191700,100915281720,9800,9800,9800,9800,0
20230829,191600,100915281720,9800,9800,9800,9800,0
20230829,191500,100915281720,9800,9800,9800,9800,0
20230829,191400,100915281720,9800,9800,9800,9800,0
20230829,191300,100915281720,9800,9800,9800,9800,0
20230829,191200,100915281720,9800,9800,9800,9800,0
20230829,191100,100915281720,9800,9800,9800,9800,0
20230829,191000,100915281720,9800,9800,9800,9800,0
20230829,190900,100915281720,9800,9800,9800,9800,0
20230829,190800,100915281720,9800,9800,9800,9800,0
20230829,190700,100915281720,9800,9800,9800,9800,0
20230829,190600,100915281720,9800,9800,9800,9800,0
20230829,190500,100915281720,9800,9800,9800,9800,0
20230829,190400,100915281720,9800,9800,9800,9800,0
20230829,190300,100915281720,9800,9800,9800,9800,0
20230829,190200,100915281720,9800,9800,9800,9800,0
20230829,190100,100915281720,9800,9800,9800,9800,0
20230829,190000,100915281720,9800,9800,9800,9800,0
20230829,185900,100915281720,9800,9800,9800,9800,0
20230829,185800,100915281720,9800,9800,9800,9800,0
20230829,185700,100915281720,9800,9800,9800,9800,0
20230829,185600,100915281720,9800,9800,9800,9800,0
20230829,185500,100915281720,9800,9800,9800,9800,0
20230829,185400,100915281720,9800,9800,9800,9800,0
20230829,185300,100915281720,9800,9800,9800,9800,0
20230829,185200,100915281720,9800,9800,9800,9800,0
20230829,185100,100915281720,9800,9800,9800,9800,0
20230829,185000,100915281720,9800,9800,9800,9800,64586
20230829,184900,100915281720,9800,9800,9800,9800,0
20230829,184800,100915281720,9800,9800,9800,9800,0
20230829,184700,100915281720,9800,9800,9800,9800,0
20230829,184600,100915281720,9800,9800,9800,9800,0
20230829,184500,100915281720,9800,9800,9800,9800,0
20230829,184400,100915281720,9800,9800,9800,9800,0
20230829,184300,100915281720,9800,9800,9800,9800,0
20230829,184200,100915281720,9800,9800,9800,9800,0
20230829,184100,100915281720,9800,9800,9800,9800,0
20230829,184000,100915281720,9800,9800,9800,9800,0
20230829,183900,100915281720,9800,9800,9800,9800,0
20230829,183800,100915281720,9800,9800,9800,9800,0
20230829,183700,100915281720,9800,9800,9800,9800,0
20230829,183600,100915281720,9800,9800,9800,9800,0
20230829,183500,100915281720,9800,9800,9800,9800,0
20230829,183400,100915281720,9800,9800,9800,9800,0
20230829,183300,100915281720,9800,9800,9800,9800,0
20230829,183200,100915281720,9800,9800,9800,9800,0
20230829,183100,100915281720,9800,9800,9800,9800,0
20230829,183000,100915281720,9800,9800,9800,9800,0
20230829,182900,100915281720,9800,9800,9800,9800,0
20230829,182800,100915281720,9800,9800,9800,9800,0
20230829,182700,100915281720,9800,9800,9800,9800,0
20230829,182600,100915281720,9800,9800,9800,9800,0
20230829,182500,100915281720,9800,9800,9800,9800,0
20230829,182400,100915281720,9800,9800,9800,9800,0
20230829,182300,100915281720,9800,9800,9800,9800,0
20230829,182200,100915281720,9800,9800,9800,9800,0
20230829,182100,100915281720,9800,9800,9800,9800,0
20230829,182000,100915281720,9800,9800,9800,9800,64586
20230829,181900,100915281720,9800,9800,9800,9800,0
20230829,181800,100915281720,9800,9800,9800,9800,0
20230829,181700,100915281720,9800,9800,9800,9800,0
20230829,181600,100915281720,9800,9800,9800,9800,0
20230829,181500,100915281720,9800,9800,9800,9800,0
20230829,181400,100915281720,9800,9800,9800,9800,0
20230829,181300,100915281720,9800,9800,9800,9800,0
20230829,181200,100915281720,9800,9800,9800,9800,0
20230829,181100,100915281720,9800,9800,9800,9800,0
20230829,181000,100915281720,9800,9800,9800,9800,0
20230829,180900,100915281720,9800,9800,9800,9800,0
20230829,180800,100915281720,9800,9800,9800,9800,0
20230829,180700,100915281720,9800,9800,9800,9800,0
20230829,180600,100915281720,9800,9800,9800,9800,0
20230829,180500,100915281720,9800,9800,9800,9800,0
20230829,180400,100915281720,9800,9800,9800,9800,0
20230829,180300,100915281720,9800,9800,9800,9800,0
20230829,180200,100915281720,9800,9800,9800,9800,0
20230829,180100,100915281720,9800,9800,9800,9800,0
20230829,180000,100915281720,9800,9800,9800,9800,0
20230829,175900,100915281720,9800,9800,9800,9800,0
20230829,175800,100915281720,9800,9800,9800,9800,0
20230829,175700,100915281720,9800,9800,9800,9800,0
20230829,175600,100915281720,9800,9800,9800,9800,0
20230829,175500,100915281720,9800,9800,9800,9800,0
20230829,175400,100915281720,9800,9800,9800,9800,0
20230829,175300,100915281720,9800,9800,9800,9800,0
20230829,175200,100915281720,9800,9800,9800,9800,0
20230829,175100,100915281720,9800,9800,9800,9800,0
20230829,175000,100915281720,9800,9800,9800,9800,64586
20230829,174900,100915281720,9800,9800,9800,9800,0
20230829,174800,100915281720,9800,9800,9800,9800,0
20230829,174700,100915281720,9800,9800,9800,9800,0
20230829,174600,100915281720,9800,9800,9800,9800,0
20230829,174500,100915281720,9800,9800,9800,9800,0
20230829,174400,100915281720,9800,9800,9800,9800,0
20230829,174300,100915281720,9800,9800,9800,9800,0
20230829,174200,100915281720,9800,9800,9800,9800,0
20230829,174100,100915281720,9800,9800,9800,9800,0
20230829,174000,100915281720,9800,9800,9800,9800,0
20230829,173900,100915281720,9800,9800,9800,9800,0
20230829,173800,100915281720,9800,9800,9800,9800,0
20230829,173700,100915281720,9800,9800,9800,9800,0
20230829,173600,100915281720,9800,9800,9800,9800,0
20230829,173500,100915281720,9800,9800,9800,9800,0
20230829,173400,100915281720,9800,9800,9800,9800,0
20230829,173300,100915281720,9800,9800,9800,9800,0
20230829,173200,100915281720,9800,9800,9800,9800,0
20230829,173100,100915281720,9800,9800,9800,9800,0
20230829,173000,100915281720,9800,9800,9800,9800,0
20230829,172900,100915281720,9800,9800,9800,9800,0
20230829,172800,100915281720,9800,9800,9800,9800,0
20230829,172700,100915281720,9800,9800,9800,9800,0
20230829,172600,100915281720,9800,9800,9800,9800,0
20230829,172500,100915281720,9800,9800,9800,9800,0
20230829,172400,100915281720,9800,9800,9800,9800,0
20230829,172300,100915281720,9800,9800,9800,9800,0
20230829,172200,100915281720,9800,9800,9800,9800,0
20230829,172100,100915281720,9800,9800,9800,9800,0
20230829,172000,100915281720,9800,9800,9800,9800,64586
20230829,171900,100915281720,9800,9800,9800,9800,0
20230829,171800,100915281720,9800,9800,9800,9800,0
20230829,171700,100915281720,9800,9800,9800,9800,0
20230829,171600,100915281720,9800,9800,9800,9800,0
20230829,171500,100915281720,9800,9800,9800,9800,0
20230829,171400,100915281720,9800,9800,9800,9800,0
20230829,171300,100915281720,9800,9800,9800,9800,0
20230829,171200,100915281720,9800,9800,9800,9800,0
20230829,171100,100915281720,9800,9800,9800,9800,0
20230829,171000,100915281720,9800,9800,9800,9800,0
20230829,170900,100915281720,9800,9800,9800,9800,0
20230829,170800,100915281720,9800,9800,9800,9800,0
20230829,170700,100915281720,9800,9800,9800,9800,0
20230829,170600,100915281720,9800,9800,9800,9800,0
20230829,170500,100915281720,9800,9800,9800,9800,0
20230829,170400,100915281720,9800,9800,9800,9800,0
20230829,170300,100915281720,9800,9800,9800,9800,0
20230829,170200,100915281720,9800,9800,9800,9800,0
20230829,170100,100915281720,9800,9800,9800,9800,0
20230829,170000,100915281720,9800,9800,9800,9800,0
20230829,165900,100915281720,9800,9800,9800,9800,0
20230829,165800,100915281720,9800,9800,9800,9800,0
20230829,165700,100915281720,9800,9800,9800,9800,0
20230829,165600,100915281720,9800,9800,9800,9800,0
20230829,165500,100915281720,9800,9800,9800,9800,0
20230829,165400,100915281720,9800,9800,9800,9800,0
20230829,165300,100915281720,9800,9800,9800,9800,0
20230829,165200,100915281720,9800,9800,9800,9800,0
20230829,165100,100915281720,9800,9800,9800,9800,0
20230829,165000,100915281720,9800,9800,9800,9800,64586
20230829,164900,100915281720,9800,9800,9800,9800,0
20230829,164800,100915281720,9800,9800,9800,9800,0
20230829,164700,100915281720,9800,9800,9800,9800,0
20230829,164600,100915281720,9800,9800,9800,9800,0
20230829,164500,100915281720,9800,9800,9800,9800,0
20230829,164400,100915281720,9800,9800,9800,9800,0
20230829,164300,100915281720,9800,9800,9800,9800,0
20230829,164200,100915281720,9800,9800,9800,9800,0
20230829,164100,100915281720,9800,9800,9800,9800,0
20230829,164000,100915281720,9800,9800,9800,9800,0
20230829,163900,100915281720,9800,9800,9800,9800,0
20230829,163800,100915281720,9800,9800,9800,9800,0
20230829,163700,100915281720,9800,9800,9800,9800,0
20230829,163600,100915281720,9800,9800,9800,9800,0
20230829,163500,100915281720,9800,9800,9800,9800,0
20230829,163400,100915281720,9800,9800,9800,9800,0
20230829,163300,100915281720,9800,9800,9800,9800,0
20230829,163200,100915281720,9800,9800,9800,9800,0
20230829,163100,100915281720,9800,9800,9800,9800,0
20230829,163000,100915281720,9800,9800,9800,9800,0
20230829,162900,100915281720,9800,9800,9800,9800,0
20230829,162800,100915281720,9800,9800,9800,9800,0
20230829,162700,100915281720,9800,9800,9800,9800,0
20230829,162600,100915281720,9800,9800,9800,9800,0
20230829,162500,100915281720,9800,9800,9800,9800,0
20230829,162400,100915281720,9800,9800,9800,9800,0
20230829,162300,100915281720,9800,9800,9800,9800,0
20230829,162200,100915281720,9800,9800,9800,9800,0
20230829,162100,100915281720,9800,9800,9800,9800,0
20230829,162000,100915281720,9800,9800,9800,9800,64586
20230829,161900,100915281720,9800,9800,9800,9800,0
20230829,161800,100915281720,9800,9800,9800,9800,0
20230829,161700,100915281720,9800,9800,9800,9800,0
20230829,161600,100915281720,9800,9800,9800,9800,0
20230829,161500,100915281720,9800,9800,9800,9800,0
20230829,161400,100915281720,9800,9800,9800,9800,0
20230829,161300,100915281720,9800,9800,9800,9800,0
20230829,161200,100915281720,9800,9800,9800,9800,0
20230829,161100,100915281720,9800,9800,9800,9800,0
20230829,161000,100915281720,9800,9800,9800,9800,0
20230829,160900,100915281720,9800,9800,9800,9800,0
20230829,160800,100915281720,9800,9800,9800,9800,0
20230829,160700,100915281720,9800,9800,9800,9800,0
20230829,160600,100915281720,9800,9800,9800,9800,0
20230829,160500,100915281720,9800,9800,9800,9800,0
20230829,160400,100915281720,9800,9800,9800,9800,0
20230829,160300,100915281720,9800,9800,9800,9800,0
20230829,160200,100915281720,9800,9800,9800,9800,0
20230829,160100,100915281720,9800,9800,9800,9800,0
20230829,160000,100915281720,9800,9800,9800,9800,0
20230829,155900,100915281720,9800,9800,9800,9800,0
20230829,155800,100915281720,9800,9800,9800,9800,0
20230829,155700,100915281720,9800,9800,9800,9800,0
20230829,155600,100915281720,9800,9800,9800,9800,0
20230829,155500,100915281720,9800,9800,9800,9800,0
20230829,155400,100915281720,9800,9800,9800,9800,0
20230829,155300,100915281720,9800,9800,9800,9800,0
20230829,155200,100915281720,9800,9800,9800,9800,0
20230829,155100,100915281720,9800,9800,9800,9800,0
20230829,155000,100915281720,9800,9800,9800,9800,64586
20230829,154900,100915281720,9800,9800,9800,9800,0
20230829,154800,100915281720,9800,9800,9800,9800,0
20230829,154700,100915281720,9800,9800,9800,9800,0
20230829,154600,100915281720,9800,9800,9800,9800,0
20230829,154500,100915281720,9800,9800,9800,9800,0
20230829,154400,100915281720,9800,9800,9800,9800,0
20230829,154300,100915281720,9800,9800,9800,9800,0
20230829,154200,100915281720,9800,9800,9800,9800,0
20230829,154100,100915281720,9800,9800,9800,9800,0
20230829,154000,100915281720,9800,9800,9800,9800,0
20230829,153900,100915281720,9800,9800,9800,9800,0
20230829,153800,100915281720,9800,9800,9800,9800,0
20230829,153700,100915281720,9800,9800,9800,9800,0
20230829,153600,100915281720,9800,9800,9800,9800,0
20230829,153500,100915281720,9800,9800,9800,9800,0
20230829,153400,100915281720,9800,9800,9800,9800,0
20230829,153300,100915281720,9800,9800,9800,9800,0
20230829,153200,100915281720,9800,9800,9800,9800,0
20230829,153100,100915281720,9800,9800,9800,9800,0
20230829,153000,100915281720,9800,9800,9800,9800,64586
20230829,152900,100282338920,9890,9890,9890,9890,0
20230829,152800,100282338920,9890,9890,9890,9890,0
20230829,152700,100282338920,9890,9890,9890,9890,0
20230829,152600,100282338920,9890,9890,9890,9890,0
20230829,152500,100282338920,9890,9890,9890,9890,0
20230829,152400,100282338920,9890,9890,9890,9890,0
20230829,152300,100282338920,9890,9890,9890,9890,0
20230829,152200,100282338920,9890,9890,9890,9890,0
20230829,152100,100282338920,9890,9890,9890,9890,0
20230829,152000,100282338920,9890,9890,9890,9890,0
20230829,151900,100282338920,9890,9880,9940,9830,38008
20230829,151800,99907467050,9870,9990,9990,9870,54963
20230829,151700,99362098370,9990,10020,10050,9940,57497
20230829,151600,98786797940,10020,9870,10020,9860,113908
20230829,151500,97653912230,9870,9850,9880,9810,26780
20230829,151400,97390244190,9840,9740,9850,9730,24525
20230829,151300,97149948320,9740,9760,9760,9730,7032
20230829,151200,97081413680,9770,9740,9770,9730,6586
20230829,151100,97017200460,9740,9820,9830,9710,21276
20230829,151000,96808855260,9830,9800,9830,9780,22507
20230829,150900,96588361840,9790,9720,9810,9720,29591
20230829,150800,96298862870,9730,9720,9730,9710,11949
20230829,150700,96182735140,9730,9720,9750,9720,9337
20230829,150600,96091821480,9720,9740,9750,9710,10212
20230829,150500,95992584850,9740,9770,9780,9740,5291
20230829,150400,95940914020,9770,9750,9770,9730,8321
20230829,150300,95859821490,9750,9770,9780,9750,4294
20230829,150200,95817893870,9770,9760,9780,9760,4707
20230829,150100,95771898090,9750,9730,9770,9730,8054
20230829,150000,95693458390,9740,9770,9770,9720,5590
20230829,145900,95638970150,9770,9740,9770,9740,7340
20230829,145800,95567318530,9740,9750,9750,9710,6090
20230829,145700,95508091430,9710,9770,9790,9710,10064
20230829,145600,95409861480,9770,9730,9790,9720,8732
20230829,145500,95324758960,9740,9670,9750,9660,15138
20230829,145400,95177966120,9660,9700,9720,9650,22183
20230829,145300,94963087540,9700,9740,9750,9690,24384
20230829,145200,94726313180,9740,9770,9770,9740,16707
20230829,145100,94563373790,9770,9790,9790,9760,5809
20230829,145000,94506548230,9790,9760,9790,9730,14696
20230829,144900,94363213070,9760,9780,9790,9720,15063
20230829,144800,94216148380,9780,9830,9830,9780,14473
20230829,144700,94074204280,9840,9850,9850,9820,11493
20230829,144600,93961181980,9840,9880,9890,9840,7934
20230829,144500,93882881360,9880,9900,9900,9870,16924
20230829,144400,93715485340,9900,9870,9920,9860,33389
20230829,144300,93385125560,9870,9880,9890,9860,7076
20230829,144200,93315223250,9890,9840,9890,9830,15441
20230829,144100,93162896200,9840,9810,9870,9810,7316
20230829,144000,93090919760,9810,9860,9870,9800,17356
20230829,143900,92920364750,9860,9860,9880,9840,15590
20230829,143800,92766677260,9850,9860,9870,9840,6439
20230829,143700,92703244070,9870,9880,9900,9840,21600
20230829,143600,92490008280,9870,9890,9890,9860,18969
20230829,143500,92302718880,9880,9880,9900,9850,24607
20230829,143400,92059747910,9870,9830,9900,9820,35952
20230829,143300,91704994080,9830,9840,9850,9800,21065
20230829,143200,91498087720,9840,9730,9840,9700,26869
20230829,143100,91235880890,9730,9730,9750,9700,11500
20230829,143000,91124100570,9740,9720,9750,9720,11952
20230829,142900,91007731180,9710,9720,9740,9710,11337
20230829,142800,90897580470,9730,9760,9760,9720,8482
20230829,142700,90815024200,9750,9710,9770,9710,16164
20230829,142600,90657592560,9710,9700,9750,9690,33053
20230829,142500,90336393100,9700,9660,9700,9660,19421
20230829,142400,90148313100,9660,9600,9670,9600,24337
20230829,142300,89914071120,9610,9600,9630,9570,29377
20230829,142200,89631910030,9600,9660,9670,9570,81538
20230829,142100,88847533190,9670,9730,9740,9660,68203
20230829,142000,88186621250,9730,9780,9780,9730,11678
20230829,141900,88072747440,9780,9730,9780,9720,7101
20230829,141800,88003594530,9720,9780,9780,9700,54676
20230829,141700,87472338220,9780,9770,9800,9750,32319
20230829,141600,87156657360,9780,9860,9860,9770,33351
20230829,141500,86829546110,9860,9850,9860,9820,20760
20230829,141400,86625318100,9860,9910,9920,9840,29024
20230829,141300,86338909990,9900,9870,9920,9860,15981
20230829,141200,86181002430,9870,9950,9950,9860,21179
20230829,141100,85971341190,9950,9890,9950,9880,35837
20230829,141000,85615609390,9890,9840,9890,9840,13773
20230829,140900,85479806330,9840,9840,9870,9830,25371
20230829,140800,85229872640,9850,9830,9880,9820,32720
20230829,140700,84907509220,9830,9830,9840,9790,28306
20230829,140600,84629770530,9820,9810,9850,9790,24474
20230829,140500,84389595150,9820,9750,9830,9740,23408
20230829,140400,84160427920,9740,9790,9800,9710,66200
20230829,140300,83515143190,9800,9780,9870,9770,51397
20230829,140200,83011475820,9790,9830,9830,9770,83787
20230829,140100,82191418620,9820,9900,9910,9810,68944
20230829,140000,81512062260,9890,9930,9930,9850,46648
20230829,135900,81050960630,9940,10000,10030,9910,52828
20230829,135800,80523958450,10010,10000,10020,9970,46747
20230829,135700,80056680470,10000,9960,10010,9920,45597
20230829,135600,79602256580,9950,9950,9960,9910,39854
20230829,135500,79206079620,9950,9890,9960,9830,71669
20230829,135400,78498084220,9890,9880,9970,9860,71825
20230829,135300,77786636890,9880,10050,10060,9870,109271
20230829,135200,76700198310,10060,9990,10080,9990,44891
20230829,135100,76250077880,9980,10050,10050,9950,67857
20230829,135000,75571703460,10040,10090,10140,10030,46508
20230829,134900,75103617980,10070,10140,10170,10070,83266
20230829,134800,74259284620,10140,10050,10150,9980,95434
20230829,134700,73300464460,10040,9960,10060,9950,137651
20230829,134600,71923452890,9970,10220,10230,9960,175211
20230829,134500,70155492590,10210,10150,10240,10140,90061
20230829,134400,69236863670,10150,10110,10270,10100,145150
20230829,134300,67758404150,10110,10150,10280,10060,198096
20230829,134200,65745317170,10150,10470,10570,10150,310873
20230829,134100,62530160300,10460,10630,10640,10390,207838
20230829,134000,60337197620,10770,10770,10770,10770,0
20230829,133900,60337197620,10770,10740,10770,10730,186812
20230829,133800,58327823210,10740,10670,10750,10650,366441
20230829,133700,54403533750,10660,10210,10670,10180,527666
20230829,133600,48899250980,10210,10250,10300,10100,161272
20230829,133500,47252694990,10300,10020,10300,10010,217070
20230829,133400,45041676650,10020,10040,10150,9990,211630
20230829,133300,42906372520,10050,9930,10070,9900,200187
20230829,133200,40908505240,9920,9770,9930,9750,84672
20230829,133100,40072870630,9770,9760,9780,9610,91230
20230829,133000,39187178420,9770,9800,9830,9760,67087
20230829,132900,38530345490,9800,9770,9870,9760,67954
20230829,132800,37864244280,9770,9880,9890,9750,91541
20230829,132700,36964538180,9890,9940,9950,9830,84547
20230829,132600,36127865950,9950,9970,9980,9890,75649
20230829,132500,35375984810,9970,10010,10020,9940,156281
20230829,132400,33815153300,10010,9910,10020,9810,160809
20230829,132300,32218825110,9920,9870,9930,9840,146014
20230829,132200,30772830990,9880,9710,9880,9700,122177
20230829,132100,29577631510,9720,9650,9730,9640,67054
20230829,132000,28927584460,9650,9570,9660,9550,24266
20230829,131900,28694323230,9580,9600,9600,9570,14883
20230829,131800,28551654800,9600,9520,9600,9520,13062
20230829,131700,28426973770,9520,9550,9550,9510,8365
20230829,131600,28347259040,9540,9570,9590,9540,9487
20230829,131500,28256593700,9570,9560,9590,9550,8232
20230829,131400,28177781790,9560,9610,9610,9560,18892
20230829,131300,27996641290,9610,9540,9630,9540,30563
20230829,131200,27703961740,9550,9560,9570,9520,11210
20230829,131100,27597088860,9560,9490,9580,9480,22834
20230829,131000,27379608240,9480,9530,9550,9480,27709
20230829,130900,27115856810,9530,9660,9660,9530,37565
20230829,130800,26755696700,9640,9670,9700,9620,37676
20230829,130700,26391980640,9670,9650,9690,9600,42684
20230829,130600,25980100230,9650,9690,9700,9640,43798
20230829,130500,25556572620,9690,9620,9690,9590,45083
20230829,130400,25122329960,9620,9520,9620,9470,39827
20230829,130300,24742588380,9520,9590,9600,9520,18095
20230829,130200,24569465700,9580,9570,9590,9550,16948
20230829,130100,24407258920,9580,9610,9650,9560,51475
20230829,130000,23912708730,9610,9600,9640,9570,37240
20230829,125900,23555101820,9630,9530,9630,9510,57579
20230829,125800,23003212960,9520,9510,9530,9470,22469
20230829,125700,22789854670,9500,9510,9560,9420,34409
20230829,125600,22462309710,9540,9410,9550,9380,36986
20230829,125500,22111939740,9370,9390,9430,9370,8300
20230829,125400,22033865670,9390,9340,9390,9340,1559
20230829,125300,22019278090,9340,9350,9360,9330,2335
20230829,125200,21997463790,9360,9380,9380,9340,3623
20230829,125100,21963564560,9380,9390,9400,9370,5588
20230829,125000,21911060250,9390,9400,9410,9380,5365
20230829,124900,21860675720,9410,9340,9410,9330,9136
20230829,124800,21775047000,9330,9340,9340,9320,5592
20230829,124700,21722885800,9340,9340,9340,9330,936
20230829,124600,21714148700,9330,9340,9340,9330,1257
20230829,124500,21702408880,9330,9320,9360,9320,1168
20230829,124400,21691510800,9320,9350,9360,9320,2351
20230829,124300,21669545420,9360,9360,9370,9350,4702
20230829,124200,21625549010,9360,9330,9360,9330,3156
20230829,124100,21596053470,9320,9300,9320,9300,2568
20230829,124000,21572147280,9300,9290,9320,9280,4233
20230829,123900,21532796800,9290,9300,9300,9290,6007
20230829,123800,21476980220,9300,9300,9300,9290,1608
20230829,123700,21462038860,9300,9320,9320,9290,4277
20230829,123600,21422246720,9320,9300,9320,9300,1504
20230829,123500,21408252500,9310,9300,9320,9300,2740
20230829,123400,21382765980,9300,9290,9300,9280,4863
20230829,123300,21337597280,9290,9320,9320,9290,13300
20230829,123200,21213873820,9320,9310,9330,9290,16257
20230829,123100,21062594930,9310,9300,9320,9300,9449
20230829,123000,20974689310,9320,9360,9360,9300,13209
20230829,122900,20851600790,9360,9350,9360,9340,1471
20230829,122800,20837843490,9340,9360,9360,9340,2225
20230829,122700,20817043420,9360,9360,9360,9350,2245
20230829,122600,20796040220,9370,9350,9380,9350,1414
20230829,122500,20782813410,9350,9360,9360,9340,2455
20230829,122400,20759869870,9360,9360,9360,9330,1332
20230829,122300,20747422220,9330,9350,9360,9330,6815
20230829,122200,20683797420,9360,9370,9370,9340,3048
20230829,122100,20655295030,9370,9360,9380,9350,3481
20230829,122000,20622703830,9360,9380,9380,9350,4645
20230829,121900,20579213620,9380,9390,9400,9370,817
20230829,121800,20571548240,9400,9410,9410,9400,5190
20230829,121700,20522754070,9410,9400,9410,9400,2427
20230829,121600,20499922390,9410,9370,9410,9370,3454
20230829,121500,20467460450,9370,9350,9390,9350,3820
20230829,121400,20431709280,9350,9370,9380,9340,6297
20230829,121300,20372766020,9370,9400,9400,9370,3063
20230829,121200,20344031700,9400,9400,9400,9380,3176
20230829,121100,20314193150,9400,9390,9400,9390,4504
20230829,121000,20271870740,9390,9380,9390,9370,1193
20230829,120900,20260676280,9380,9360,9380,9360,1142
20230829,120800,20249975320,9370,9360,9370,9360,519
20230829,120700,20245113470,9370,9330,9370,9330,2605
20230829,120600,20220746870,9340,9340,9340,9320,4827
20230829,120500,20175702360,9340,9340,9340,9330,1965
20230829,120400,20157351280,9340,9340,9350,9340,1340
20230829,120300,20144833310,9350,9360,9370,9340,2497
20230829,120200,20121484840,9360,9380,9380,9350,2856
20230829,120100,20094748960,9370,9340,9370,9340,3122
20230829,120000,20065535090,9330,9330,9360,9320,6262
20230829,115900,20007038680,9320,9320,9330,9320,3754
20230829,115800,19972030930,9320,9320,9330,9310,795
20230829,115700,19964620550,9320,9320,9330,9310,3564
20230829,115600,19931413770,9320,9300,9320,9300,2234
20230829,115500,19910620780,9310,9310,9310,9300,3798
20230829,115400,19875282330,9310,9320,9320,9300,3412
20230829,115300,19843515510,9320,9320,9330,9310,4790
20230829,115200,19798876540,9320,9310,9320,9300,5118
20230829,115100,19751223150,9310,9300,9310,9290,4686
20230829,115000,19707666670,9300,9300,9310,9290,13578
20230829,114900,19581384130,9310,9320,9330,9300,10844
20230829,114800,19480403160,9330,9320,9330,9320,3902
20230829,114700,19444013560,9320,9350,9350,9320,5359
20230829,114600,19394011330,9360,9350,9360,9330,7901
20230829,114500,19320195500,9360,9350,9360,9340,2898
20230829,114400,19293101760,9350,9360,9360,9330,3180
20230829,114300,19263391680,9360,9360,9370,9350,2661
20230829,114200,19238503280,9350,9330,9370,9330,1933
20230829,114100,19220447540,9340,9360,9370,9320,20211
20230829,114000,19031572640,9370,9380,9390,9360,2319
20230829,113900,19009844780,9390,9390,9390,9380,1175
20230829,113800,18998822400,9380,9370,9380,9370,1196
20230829,113700,18987606790,9370,9380,9380,9370,4293
20230829,113600,18947366770,9380,9380,9380,9370,1840
20230829,113500,18930112840,9380,9370,9390,9370,1632
20230829,113400,18914813490,9370,9360,9380,9360,2437
20230829,113300,18891991030,9360,9400,9400,9360,12107
20230829,113200,18778519620,9390,9400,9410,9390,2441
20230829,113100,18755577870,9400,9390,9400,9390,1944
20230829,113000,18737322070,9390,9400,9410,9390,2423
20230829,112900,18714559220,9400,9390,9400,9390,4280
20230829,112800,18674338060,9390,9390,9400,9390,1764
20230829,112700,18657773920,9390,9400,9400,9390,6128
20230829,112600,18600180840,9420,9420,9440,9400,4923
20230829,112500,18553838740,9430,9420,9440,9410,3711
20230829,112400,18518879270,9420,9440,9450,9400,2726
20230829,112300,18493219960,9440,9440,9450,9400,3698
20230829,112200,18458361310,9440,9400,9440,9390,3277
20230829,112100,18427541580,9390,9390,9420,9380,3998
20230829,112000,18390029380,9380,9400,9430,9380,9173
20230829,111900,18303891900,9400,9410,9410,9390,4032
20230829,111800,18265992050,9400,9390,9400,9380,1852
20230829,111700,18248601450,9390,9380,9400,9380,9392
20230829,111600,18160397670,9380,9410,9410,9350,22481
20230829,111500,17949625360,9410,9470,9470,9400,9228
20230829,111400,17862682540,9470,9460,9480,9450,2847
20230829,111300,17835735620,9470,9460,9480,9440,5703
20230829,111200,17781840960,9450,9480,9500,9450,5401
20230829,111100,17730655160,9490,9500,9510,9480,2008
20230829,111000,17711591870,9490,9570,9570,9490,7956
20230829,110900,17635664410,9570,9540,9580,9520,16164
20230829,110800,17481258990,9540,9500,9550,9490,10869
20230829,110700,17377767210,9500,9500,9500,9490,10338
20230829,110600,17279616020,9500,9500,9520,9490,13979
20230829,110500,17146770380,9510,9470,9520,9470,14964
20230829,110400,17004732580,9470,9420,9480,9410,10813
20230829,110300,16902537160,9420,9420,9420,9400,2819
20230829,110200,16876008560,9420,9410,9430,9400,3377
20230829,110100,16844213850,9410,9400,9410,9390,3363
20230829,110000,16812614240,9400,9410,9410,9390,5465
20230829,105900,16761254520,9410,9430,9440,9400,5479
20230829,105800,16709663610,9430,9410,9440,9390,5570
20230829,105700,16657219700,9410,9420,9430,9390,11795
20230829,105600,16546183490,9420,9410,9450,9410,18011
20230829,105500,16376348750,9420,9420,9420,9390,4181
20230829,105400,16336998100,9420,9390,9420,9370,6474
20230829,105300,16276217900,9390,9350,9390,9350,4899
20230829,105200,16230332740,9350,9370,9370,9350,2563
20230829,105100,16206356580,9380,9350,9380,9340,5747
20230829,105000,16152583220,9350,9360,9370,9340,8978
20230829,104900,16068633510,9370,9370,9370,9350,4106
20230829,104800,16030209100,9350,9390,9390,9350,4873
20230829,104700,15984564390,9390,9400,9400,9360,7090
20230829,104600,15918013890,9390,9350,9400,9350,4626
20230829,104500,15874607710,9350,9350,9370,9330,4343
20230829,104400,15834028250,9350,9370,9380,9330,11831
20230829,104300,15723312620,9370,9370,9400,9370,10241
20230829,104200,15627256590,9370,9350,9370,9340,6724
20230829,104100,15564325300,9350,9330,9360,9320,9874
20230829,104000,15472132480,9320,9330,9340,9320,7013
20230829,103900,15406720510,9330,9290,9350,9290,14163
20230829,103800,15274788010,9290,9290,9290,9240,37232
20230829,103700,14930023950,9280,9350,9360,9260,37417
20230829,103600,14581663580,9340,9380,9380,9340,12756
20230829,103500,14462308430,9370,9380,9400,9350,13753
20230829,103400,14333470860,9400,9380,9410,9370,6556
20230829,103300,14271919740,9380,9400,9420,9370,20026
20230829,103200,14083780110,9410,9400,9430,9400,5522
20230829,103100,14031818320,9400,9420,9450,9390,11636
20230829,103000,13922236430,9420,9400,9420,9390,14527
20230829,102900,13785687490,9400,9410,9450,9390,17644
20230829,102800,13619671040,9410,9350,9410,9350,9738
20230829,102700,13528233150,9360,9390,9390,9330,30427
20230829,102600,13243589850,9390,9380,9420,9300,44967
20230829,102500,12822865090,9360,9470,9470,9350,35175
20230829,102400,12491858600,9460,9420,9480,9410,29194
20230829,102300,12216254510,9420,9510,9510,9400,42505
20230829,102200,11814818400,9500,9530,9540,9490,38658
20230829,102100,11447405110,9530,9550,9560,9530,9753
20230829,102000,11354282170,9550,9570,9570,9500,50237
20230829,101900,10875383070,9560,9600,9610,9560,27381
20230829,101800,10612982140,9600,9630,9630,9600,11649
20230829,101700,10500995710,9610,9630,9640,9610,6525
20230829,101600,10438256770,9640,9610,9640,9600,9454
20230829,101500,10347372470,9610,9640,9640,9610,11146
20230829,101400,10240138880,9630,9650,9650,9620,8006
20230829,101300,10163073190,9630,9660,9660,9620,17391
20230829,101200,9995576390,9660,9650,9660,9650,753
20230829,101100,9988309240,9650,9650,9650,9640,7309
20230829,101000,9917827590,9640,9640,9660,9630,6034
20230829,100900,9859652900,9650,9640,9660,9640,3360
20230829,100800,9827248270,9650,9660,9670,9640,8638
20230829,100700,9743863450,9660,9680,9680,9660,4197
20230829,100600,9703245690,9680,9670,9700,9670,4103
20230829,100500,9663535660,9670,9670,9680,9650,4135
20230829,100400,9623590970,9660,9680,9690,9660,3448
20230829,100300,9590243620,9680,9720,9720,9680,3841
20230829,100200,9553010860,9720,9720,9720,9700,1734
20230829,100100,9536171000,9720,9720,9740,9720,17810
20230829,100000,9362878840,9720,9690,9730,9690,6835
20230829,095900,9296492090,9690,9660,9690,9640,6337
20230829,095800,9235233990,9670,9670,9680,9640,5917
20230829,095700,9178075810,9670,9700,9700,9670,9209
20230829,095600,9088917900,9700,9700,9700,9680,3729
20230829,095500,9052773200,9700,9650,9700,9650,3458
20230829,095400,9019360150,9650,9660,9660,9640,6382
20230829,095300,8957790780,9660,9660,9670,9650,4254
20230829,095200,8916689150,9660,9650,9660,9640,3009
20230829,095100,8887663380,9640,9610,9640,9600,8093
20230829,095000,8809745860,9620,9600,9620,9590,9567
20230829,094900,8717805950,9600,9580,9610,9570,21354
20230829,094800,8513171020,9580,9630,9630,9570,70031
20230829,094700,7841261690,9630,9630,9640,9630,6597
20230829,094600,7777727180,9630,9630,9640,9630,14773
20230829,094500,7635442490,9630,9620,9640,9620,4741
20230829,094400,7589775860,9620,9670,9670,9620,23429
20230829,094300,7363929460,9660,9670,9680,9660,8637
20230829,094200,7280422740,9660,9670,9690,9660,13202
20230829,094100,7152758720,9680,9700,9700,9670,6087
20230829,094000,7093833360,9700,9710,9720,9700,5385
20230829,093900,7041574910,9700,9660,9700,9650,14096
20230829,093800,6905213240,9670,9670,9680,9650,11148
20230829,093700,6797483500,9680,9700,9700,9670,5230
20230829,093600,6746832360,9700,9680,9720,9670,12434
20230829,093500,6626337190,9680,9710,9710,9670,11849
20230829,093400,6511489730,9710,9730,9740,9710,5383
20230829,093300,6459138630,9740,9760,9780,9730,12228
20230829,093200,6339868000,9760,9780,9790,9750,18436
20230829,093100,6159621830,9760,9710,9780,9700,14306
20230829,093000,6020223320,9710,9770,9770,9710,12386
20230829,092900,5899432580,9770,9700,9770,9660,27574
20230829,092800,5631423390,9700,9710,9710,9670,8138
20230829,092700,5552564180,9690,9720,9730,9680,6478
20230829,092600,5489709520,9720,9710,9730,9700,7755
20230829,092500,5414385750,9710,9750,9750,9670,9155
20230829,092400,5325410760,9750,9680,9750,9670,13035
20230829,092300,5198857140,9690,9640,9690,9630,19603
20230829,092200,5009680200,9650,9700,9700,9630,12793
20230829,092100,4886090890,9700,9700,9710,9680,8608
20230829,092000,4802665720,9700,9720,9720,9660,25534
20230829,091900,4555069110,9720,9660,9740,9650,15135
20230829,091800,4408209140,9640,9620,9660,9610,10811
20230829,091700,4304070670,9620,9620,9640,9590,19163
20230829,091600,4119995010,9630,9650,9660,9600,19301
20230829,091500,3934208420,9660,9720,9730,9650,20150
20230829,091400,3738974180,9720,9740,9750,9710,11704
20230829,091300,3625066900,9740,9730,9770,9720,13679
20230829,091200,3491822330,9730,9710,9730,9690,7735
20230829,091100,3416712910,9720,9710,9730,9660,9430
20230829,091000,3325220500,9700,9610,9740,9590,13951
20230829,090900,3190655950,9610,9640,9650,9570,44596
20230829,090800,2762560780,9640,9670,9690,9640,33111
20230829,090700,2442762840,9670,9680,9700,9670,19055
20230829,090600,2258379480,9680,9690,9700,9680,17585
20230829,090500,2088066870,9680,9670,9730,9660,12693
20230829,090400,1965049660,9670,9630,9740,9620,20452
20230829,090300,1767660420,9630,9730,9730,9630,50314
20230829,090200,1280832800,9740,9710,9780,9690,20635
20230829,090100,1079995470,9690,9640,9710,9570,42169
20230829,090000,674786230,9630,9800,9800,9630,63354