stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185200,14069099645,2745,2745,2745,2745,110238
20230828,185100,14069099645,2745,2745,2745,2745,0
20230828,185000,14069099645,2745,2745,2745,2745,0
20230828,184900,14069099645,2745,2745,2745,2745,0
20230828,184800,14069099645,2745,2745,2745,2745,0
20230828,184700,14069099645,2745,2745,2745,2745,0
20230828,184600,14069099645,2745,2745,2745,2745,0
20230828,184500,14069099645,2745,2745,2745,2745,0
20230828,184400,14069099645,2745,2745,2745,2745,0
20230828,184300,14069099645,2745,2745,2745,2745,0
20230828,184200,14069099645,2745,2745,2745,2745,0
20230828,184100,14069099645,2745,2745,2745,2745,0
20230828,184000,14069099645,2745,2745,2745,2745,0
20230828,183900,14069099645,2745,2745,2745,2745,0
20230828,183800,14069099645,2745,2745,2745,2745,0
20230828,183700,14069099645,2745,2745,2745,2745,0
20230828,183600,14069099645,2745,2745,2745,2745,0
20230828,183500,14069099645,2745,2745,2745,2745,0
20230828,183400,14069099645,2745,2745,2745,2745,0
20230828,183300,14069099645,2745,2745,2745,2745,0
20230828,183200,14069099645,2745,2745,2745,2745,0
20230828,183100,14069099645,2745,2745,2745,2745,0
20230828,183000,14069099645,2745,2745,2745,2745,0
20230828,182900,14069099645,2745,2745,2745,2745,0
20230828,182800,14069099645,2745,2745,2745,2745,0
20230828,182700,14069099645,2745,2745,2745,2745,0
20230828,182600,14069099645,2745,2745,2745,2745,0
20230828,182500,14069099645,2745,2745,2745,2745,0
20230828,182400,14069099645,2745,2745,2745,2745,0
20230828,182300,14069099645,2745,2745,2745,2745,0
20230828,182200,14069099645,2745,2745,2745,2745,110238
20230828,182100,14069099645,2745,2745,2745,2745,0
20230828,182000,14069099645,2745,2745,2745,2745,0
20230828,181900,14069099645,2745,2745,2745,2745,0
20230828,181800,14069099645,2745,2745,2745,2745,0
20230828,181700,14069099645,2745,2745,2745,2745,0
20230828,181600,14069099645,2745,2745,2745,2745,0
20230828,181500,14069099645,2745,2745,2745,2745,0
20230828,181400,14069099645,2745,2745,2745,2745,0
20230828,181300,14069099645,2745,2745,2745,2745,0
20230828,181200,14069099645,2745,2745,2745,2745,0
20230828,181100,14069099645,2745,2745,2745,2745,0
20230828,181000,14069099645,2745,2745,2745,2745,0
20230828,180900,14069099645,2745,2745,2745,2745,0
20230828,180800,14069099645,2745,2745,2745,2745,0
20230828,180700,14069099645,2745,2745,2745,2745,0
20230828,180600,14069099645,2745,2745,2745,2745,0
20230828,180500,14069099645,2745,2745,2745,2745,0
20230828,180400,14069099645,2745,2745,2745,2745,0
20230828,180300,14069099645,2745,2745,2745,2745,0
20230828,180200,14069099645,2745,2745,2745,2745,0
20230828,180100,14069099645,2745,2745,2745,2745,0
20230828,180000,14069099645,2745,2745,2745,2745,0
20230828,175900,14069099645,2745,2745,2745,2745,0
20230828,175800,14069099645,2745,2745,2745,2745,0
20230828,175700,14069099645,2745,2745,2745,2745,0
20230828,175600,14069099645,2745,2745,2745,2745,0
20230828,175500,14069099645,2745,2745,2745,2745,0
20230828,175400,14069099645,2745,2745,2745,2745,0
20230828,175300,14069099645,2745,2745,2745,2745,0
20230828,175200,14069099645,2745,2745,2745,2745,110238
20230828,175100,14069099645,2745,2745,2745,2745,0
20230828,175000,14069099645,2745,2745,2745,2745,0
20230828,174900,14069099645,2745,2745,2745,2745,0
20230828,174800,14069099645,2745,2745,2745,2745,0
20230828,174700,14069099645,2745,2745,2745,2745,0
20230828,174600,14069099645,2745,2745,2745,2745,0
20230828,174500,14069099645,2745,2745,2745,2745,0
20230828,174400,14069099645,2745,2745,2745,2745,0
20230828,174300,14069099645,2745,2745,2745,2745,0
20230828,174200,14069099645,2745,2745,2745,2745,0
20230828,174100,14069099645,2745,2745,2745,2745,0
20230828,174000,14069099645,2745,2745,2745,2745,0
20230828,173900,14069099645,2745,2745,2745,2745,0
20230828,173800,14069099645,2745,2745,2745,2745,0
20230828,173700,14069099645,2745,2745,2745,2745,0
20230828,173600,14069099645,2745,2745,2745,2745,0
20230828,173500,14069099645,2745,2745,2745,2745,0
20230828,173400,14069099645,2745,2745,2745,2745,0
20230828,173300,14069099645,2745,2745,2745,2745,0
20230828,173200,14069099645,2745,2745,2745,2745,0
20230828,173100,14069099645,2745,2745,2745,2745,0
20230828,173000,14069099645,2745,2745,2745,2745,0
20230828,172900,14069099645,2745,2745,2745,2745,0
20230828,172800,14069099645,2745,2745,2745,2745,0
20230828,172700,14069099645,2745,2745,2745,2745,0
20230828,172600,14069099645,2745,2745,2745,2745,0
20230828,172500,14069099645,2745,2745,2745,2745,0
20230828,172400,14069099645,2745,2745,2745,2745,0
20230828,172300,14069099645,2745,2745,2745,2745,0
20230828,172200,14069099645,2745,2745,2745,2745,110238
20230828,172100,14069099645,2745,2745,2745,2745,0
20230828,172000,14069099645,2745,2745,2745,2745,0
20230828,171900,14069099645,2745,2745,2745,2745,0
20230828,171800,14069099645,2745,2745,2745,2745,0
20230828,171700,14069099645,2745,2745,2745,2745,0
20230828,171600,14069099645,2745,2745,2745,2745,0
20230828,171500,14069099645,2745,2745,2745,2745,0
20230828,171400,14069099645,2745,2745,2745,2745,0
20230828,171300,14069099645,2745,2745,2745,2745,0
20230828,171200,14069099645,2745,2745,2745,2745,0
20230828,171100,14069099645,2745,2745,2745,2745,0
20230828,171000,14069099645,2745,2745,2745,2745,0
20230828,170900,14069099645,2745,2745,2745,2745,0
20230828,170800,14069099645,2745,2745,2745,2745,0
20230828,170700,14069099645,2745,2745,2745,2745,0
20230828,170600,14069099645,2745,2745,2745,2745,0
20230828,170500,14069099645,2745,2745,2745,2745,0
20230828,170400,14069099645,2745,2745,2745,2745,0
20230828,170300,14069099645,2745,2745,2745,2745,0
20230828,170200,14069099645,2745,2745,2745,2745,0
20230828,170100,14069099645,2745,2745,2745,2745,0
20230828,170000,14069099645,2745,2745,2745,2745,0
20230828,165900,14069099645,2745,2745,2745,2745,0
20230828,165800,14069099645,2745,2745,2745,2745,0
20230828,165700,14069099645,2745,2745,2745,2745,0
20230828,165600,14069099645,2745,2745,2745,2745,0
20230828,165500,14069099645,2745,2745,2745,2745,0
20230828,165400,14069099645,2745,2745,2745,2745,0
20230828,165300,14069099645,2745,2745,2745,2745,0
20230828,165200,14069099645,2745,2745,2745,2745,110238
20230828,165100,14069099645,2745,2745,2745,2745,0
20230828,165000,14069099645,2745,2745,2745,2745,0
20230828,164900,14069099645,2745,2745,2745,2745,0
20230828,164800,14069099645,2745,2745,2745,2745,0
20230828,164700,14069099645,2745,2745,2745,2745,0
20230828,164600,14069099645,2745,2745,2745,2745,0
20230828,164500,14069099645,2745,2745,2745,2745,0
20230828,164400,14069099645,2745,2745,2745,2745,0
20230828,164300,14069099645,2745,2745,2745,2745,0
20230828,164200,14069099645,2745,2745,2745,2745,0
20230828,164100,14069099645,2745,2745,2745,2745,0
20230828,164000,14069099645,2745,2745,2745,2745,0
20230828,163900,14069099645,2745,2745,2745,2745,0
20230828,163800,14069099645,2745,2745,2745,2745,0
20230828,163700,14069099645,2745,2745,2745,2745,0
20230828,163600,14069099645,2745,2745,2745,2745,0
20230828,163500,14069099645,2745,2745,2745,2745,0
20230828,163400,14069099645,2745,2745,2745,2745,0
20230828,163300,14069099645,2745,2745,2745,2745,0
20230828,163200,14069099645,2745,2745,2745,2745,0
20230828,163100,14069099645,2745,2745,2745,2745,0
20230828,163000,14069099645,2745,2745,2745,2745,0
20230828,162900,14069099645,2745,2745,2745,2745,0
20230828,162800,14069099645,2745,2745,2745,2745,0
20230828,162700,14069099645,2745,2745,2745,2745,0
20230828,162600,14069099645,2745,2745,2745,2745,0
20230828,162500,14069099645,2745,2745,2745,2745,0
20230828,162400,14069099645,2745,2745,2745,2745,0
20230828,162300,14069099645,2745,2745,2745,2745,0
20230828,162200,14069099645,2745,2745,2745,2745,110238
20230828,162100,14069099645,2745,2745,2745,2745,0
20230828,162000,14069099645,2745,2745,2745,2745,0
20230828,161900,14069099645,2745,2745,2745,2745,0
20230828,161800,14069099645,2745,2745,2745,2745,0
20230828,161700,14069099645,2745,2745,2745,2745,0
20230828,161600,14069099645,2745,2745,2745,2745,0
20230828,161500,14069099645,2745,2745,2745,2745,0
20230828,161400,14069099645,2745,2745,2745,2745,0
20230828,161300,14069099645,2745,2745,2745,2745,0
20230828,161200,14069099645,2745,2745,2745,2745,0
20230828,161100,14069099645,2745,2745,2745,2745,0
20230828,161000,14069099645,2745,2745,2745,2745,0
20230828,160900,14069099645,2745,2745,2745,2745,0
20230828,160800,14069099645,2745,2745,2745,2745,0
20230828,160700,14069099645,2745,2745,2745,2745,0
20230828,160600,14069099645,2745,2745,2745,2745,0
20230828,160500,14069099645,2745,2745,2745,2745,0
20230828,160400,14069099645,2745,2745,2745,2745,0
20230828,160300,14069099645,2745,2745,2745,2745,0
20230828,160200,14069099645,2745,2745,2745,2745,0
20230828,160100,14069099645,2745,2745,2745,2745,0
20230828,160000,14069099645,2745,2745,2745,2745,0
20230828,155900,14069099645,2745,2745,2745,2745,0
20230828,155800,14069099645,2745,2745,2745,2745,0
20230828,155700,14069099645,2745,2745,2745,2745,0
20230828,155600,14069099645,2745,2745,2745,2745,0
20230828,155500,14069099645,2745,2745,2745,2745,0
20230828,155400,14069099645,2745,2745,2745,2745,0
20230828,155300,14069099645,2745,2745,2745,2745,0
20230828,155200,14069099645,2745,2745,2745,2745,110238
20230828,155100,14069099645,2745,2745,2745,2745,0
20230828,155000,14069099645,2745,2745,2745,2745,0
20230828,154900,14069099645,2745,2745,2745,2745,0
20230828,154800,14069099645,2745,2745,2745,2745,0
20230828,154700,14069099645,2745,2745,2745,2745,0
20230828,154600,14069099645,2745,2745,2745,2745,0
20230828,154500,14069099645,2745,2745,2745,2745,0
20230828,154400,14069099645,2745,2745,2745,2745,0
20230828,154300,14069099645,2745,2745,2745,2745,0
20230828,154200,14069099645,2745,2745,2745,2745,0
20230828,154100,14069099645,2745,2745,2745,2745,0
20230828,154000,14069099645,2745,2745,2745,2745,0
20230828,153900,14069099645,2745,2745,2745,2745,0
20230828,153800,14069099645,2745,2745,2745,2745,0
20230828,153700,14069099645,2745,2745,2745,2745,0
20230828,153600,14069099645,2745,2745,2745,2745,0
20230828,153500,14069099645,2745,2745,2745,2745,0
20230828,153400,14069099645,2745,2745,2745,2745,0
20230828,153300,14069099645,2745,2745,2745,2745,0
20230828,153200,14069099645,2745,2745,2745,2745,0
20230828,153100,14069099645,2745,2745,2745,2745,0
20230828,153000,14069099645,2745,2745,2745,2745,110238
20230828,152900,13766496335,2745,2745,2745,2745,0
20230828,152800,13766496335,2745,2745,2745,2745,0
20230828,152700,13766496335,2745,2745,2745,2745,0
20230828,152600,13766496335,2745,2745,2745,2745,0
20230828,152500,13766496335,2745,2745,2745,2745,0
20230828,152400,13766496335,2745,2745,2745,2745,0
20230828,152300,13766496335,2745,2745,2745,2745,0
20230828,152200,13766496335,2745,2745,2745,2745,0
20230828,152100,13766496335,2745,2745,2745,2745,0
20230828,152000,13766496335,2745,2745,2745,2745,0
20230828,151900,13766496335,2745,2745,2750,2745,21717
20230828,151800,13706860545,2745,2745,2750,2745,11629
20230828,151700,13674925530,2745,2750,2750,2745,7446
20230828,151600,13654461340,2745,2745,2750,2745,4823
20230828,151500,13641215220,2745,2750,2750,2745,4354
20230828,151400,13629251455,2745,2750,2750,2745,4363
20230828,151300,13617269355,2745,2750,2750,2745,5419
20230828,151200,13602379665,2750,2750,2750,2745,5479
20230828,151100,13587325540,2750,2750,2750,2745,3445
20230828,151000,13577860165,2745,2745,2750,2745,3011
20230828,150900,13569592185,2750,2750,2750,2745,14133
20230828,150800,13530741785,2745,2750,2750,2745,4428
20230828,150700,13518584625,2750,2745,2750,2745,3327
20230828,150600,13509446765,2750,2755,2755,2745,51103
20230828,150500,13368958505,2755,2755,2755,2750,4067
20230828,150400,13357767125,2755,2750,2755,2750,4484
20230828,150300,13345415800,2755,2755,2755,2750,8609
20230828,150200,13321705810,2755,2750,2755,2750,28385
20230828,150100,13243551265,2750,2745,2750,2745,11174
20230828,150000,13212833755,2750,2750,2750,2745,5044
20230828,145900,13198977410,2745,2745,2750,2745,11939
20230828,145800,13166170930,2745,2750,2750,2745,1884
20230828,145700,13160992005,2745,2750,2750,2745,2504
20230828,145600,13154108140,2745,2745,2750,2745,18499
20230828,145500,13103315355,2740,2740,2745,2735,16657
20230828,145400,13057673705,2735,2735,2740,2735,1458
20230828,145300,13053684695,2735,2740,2745,2735,16994
20230828,145200,13007170500,2745,2745,2745,2740,12407
20230828,145100,12973159435,2740,2740,2745,2740,9139
20230828,145000,12948108325,2745,2745,2745,2740,2398
20230828,144900,12941530660,2745,2745,2745,2740,6459
20230828,144800,12923829105,2745,2745,2745,2740,2977
20230828,144700,12915659790,2745,2745,2745,2740,930
20230828,144600,12913107440,2740,2745,2745,2740,42494
20230828,144500,12796626425,2745,2745,2745,2740,616
20230828,144400,12794936550,2745,2750,2750,2745,22651
20230828,144300,12732757870,2750,2750,2750,2745,1300
20230828,144200,12729186875,2745,2745,2750,2745,10506
20230828,144100,12700315220,2750,2750,2750,2745,3454
20230828,144000,12690817720,2745,2750,2750,2745,570
20230828,143900,12689251745,2745,2750,2750,2745,683
20230828,143800,12687375675,2750,2750,2750,2745,993
20230828,143700,12684649345,2750,2745,2750,2745,2381
20230828,143600,12678112365,2745,2745,2745,2745,2495
20230828,143500,12671263590,2750,2750,2750,2745,3102
20230828,143400,12662745655,2750,2750,2750,2745,11834
20230828,143300,12630258400,2750,2750,2750,2750,3894
20230828,143200,12619549900,2750,2750,2750,2745,8169
20230828,143100,12597103875,2750,2755,2755,2750,8314
20230828,143000,12574235590,2750,2750,2755,2750,4830
20230828,142900,12560948900,2755,2750,2755,2750,929
20230828,142800,12558390510,2750,2755,2755,2750,620
20230828,142700,12556683675,2750,2750,2755,2750,750
20230828,142600,12554618090,2750,2750,2750,2745,1310
20230828,142500,12551020315,2750,2750,2750,2750,15739
20230828,142400,12507738065,2750,2750,2750,2745,3226
20230828,142300,12498870565,2750,2750,2750,2750,3705
20230828,142200,12488681815,2745,2750,2750,2745,3873
20230828,142100,12478045615,2750,2750,2750,2745,2113
20230828,142000,12472240360,2750,2755,2755,2750,18342
20230828,141900,12421796525,2750,2755,2755,2750,505
20230828,141800,12420407020,2755,2745,2755,2745,7801
20230828,141700,12398986485,2745,2755,2755,2745,54581
20230828,141600,12248825575,2755,2755,2755,2750,4690
20230828,141500,12235910365,2755,2755,2755,2750,4074
20230828,141400,12224695495,2755,2750,2755,2750,3290
20230828,141300,12215639000,2755,2750,2755,2750,3637
20230828,141200,12205619670,2755,2750,2755,2750,2394
20230828,141100,12199032200,2750,2750,2755,2750,3217
20230828,141000,12190177920,2750,2755,2755,2750,20344
20230828,140900,12134167125,2750,2755,2755,2750,3018
20230828,140800,12125865645,2755,2755,2755,2750,573
20230828,140700,12124287635,2755,2755,2755,2750,3777
20230828,140600,12113887655,2755,2750,2755,2750,2104
20230828,140500,12108096310,2750,2750,2755,2750,2219
20230828,140400,12101993480,2755,2755,2760,2750,9087
20230828,140300,12076959625,2760,2755,2760,2755,5154
20230828,140200,12062754115,2760,2755,2760,2755,7358
20230828,140100,12042475520,2755,2755,2760,2755,8942
20230828,140000,12017824045,2760,2760,2760,2755,3200
20230828,135900,12008992550,2760,2765,2770,2760,16599
20230828,135800,11963140520,2765,2765,2770,2765,6391
20230828,135700,11945469395,2765,2760,2765,2760,5225
20230828,135600,11931024575,2765,2760,2765,2760,7130
20230828,135500,11911312365,2765,2760,2765,2760,2704
20230828,135400,11903838305,2760,2765,2765,2755,9717
20230828,135300,11877040575,2765,2760,2765,2760,4798
20230828,135200,11863792315,2760,2760,2765,2760,11605
20230828,135100,11831711690,2760,2760,2760,2755,2356
20230828,135000,11825210185,2760,2760,2760,2755,10992
20230828,134900,11794894130,2760,2760,2760,2755,1204
20230828,134800,11791571290,2760,2755,2765,2755,4420
20230828,134700,11779373160,2755,2760,2760,2755,6538
20230828,134600,11761338665,2760,2755,2760,2755,4606
20230828,134500,11748626130,2755,2755,2760,2755,7037
20230828,134400,11729239095,2755,2755,2755,2755,3300
20230828,134300,11720147595,2755,2760,2760,2755,4228
20230828,134200,11708499445,2755,2760,2760,2755,21752
20230828,134100,11648515890,2760,2765,2765,2760,9951
20230828,134000,11621050075,2765,2765,2765,2760,29373
20230828,133900,11539958075,2765,2765,2765,2760,9395
20230828,133800,11513983220,2765,2765,2765,2760,4230
20230828,133700,11502287280,2765,2765,2770,2760,10673
20230828,133600,11472778095,2765,2765,2765,2760,14435
20230828,133500,11432866595,2765,2770,2770,2760,37696
20230828,133400,11328629515,2770,2770,2775,2765,41848
20230828,133300,11212710600,2770,2770,2770,2765,27250
20230828,133200,11137229800,2770,2755,2770,2755,63654
20230828,133100,10961343185,2760,2755,2760,2755,11711
20230828,133000,10929025505,2760,2760,2760,2755,9549
20230828,132900,10902685305,2760,2750,2760,2750,39540
20230828,132800,10793756340,2750,2750,2750,2745,48362
20230828,132700,10660831490,2745,2750,2750,2745,2249
20230828,132600,10654651585,2750,2750,2750,2745,1770
20230828,132500,10649788235,2750,2745,2750,2745,580
20230828,132400,10648194905,2745,2750,2750,2745,3567
20230828,132300,10638402405,2750,2745,2750,2745,4354
20230828,132200,10626447880,2740,2740,2745,2740,1271
20230828,132100,10622962590,2740,2745,2745,2740,324
20230828,132000,10622074320,2745,2750,2750,2740,8456
20230828,131900,10598890700,2750,2745,2750,2745,3240
20230828,131800,10589994865,2740,2745,2750,2740,29135
20230828,131700,10510044785,2740,2735,2745,2735,6590
20230828,131600,10491990445,2735,2740,2740,2735,6559
20230828,131500,10474024690,2745,2740,2745,2740,607
20230828,131400,10472361010,2740,2740,2740,2735,19537
20230828,131300,10418847490,2740,2740,2740,2735,4803
20230828,131200,10405691940,2740,2740,2740,2740,2870
20230828,131100,10397828140,2740,2740,2740,2740,2441
20230828,131000,10391139800,2740,2740,2740,2735,2619
20230828,130900,10383974390,2735,2740,2740,2735,1287
20230828,130800,10380449270,2740,2740,2740,2735,1635
20230828,130700,10375972485,2735,2735,2740,2735,2396
20230828,130600,10369413775,2735,2740,2740,2735,2478
20230828,130500,10362630590,2740,2740,2740,2735,3036
20230828,130400,10354317675,2735,2740,2740,2735,449
20230828,130300,10353089355,2730,2740,2740,2730,31702
20230828,130200,10266382795,2740,2740,2745,2740,3797
20230828,130100,10255978740,2740,2740,2745,2740,13308
20230828,130000,10219512310,2740,2745,2745,2740,5484
20230828,125900,10204482765,2745,2740,2745,2740,3734
20230828,125800,10194243540,2745,2745,2745,2740,1070
20230828,125700,10191309685,2745,2740,2745,2740,3929
20230828,125600,10180544120,2745,2740,2745,2740,995
20230828,125500,10177814990,2740,2740,2745,2740,8909
20230828,125400,10153404325,2740,2745,2745,2740,662
20230828,125300,10151587250,2745,2740,2745,2740,11655
20230828,125200,10119600195,2740,2745,2745,2740,1452
20230828,125100,10115616255,2745,2745,2745,2740,2122
20230828,125000,10109798920,2745,2745,2745,2740,1556
20230828,124900,10105531905,2745,2745,2745,2740,2933
20230828,124800,10097493670,2745,2745,2745,2740,2133
20230828,124700,10091647085,2740,2740,2745,2740,5482
20230828,124600,10076626305,2745,2740,2745,2740,496
20230828,124500,10075267185,2745,2745,2745,2740,1326
20230828,124400,10071627815,2745,2740,2745,2740,153
20230828,124300,10071207905,2745,2745,2745,2740,4403
20230828,124200,10059132800,2745,2740,2745,2740,2392
20230828,124100,10052578600,2745,2745,2745,2740,9508
20230828,124000,10026479165,2745,2740,2745,2740,6837
20230828,123900,10007745635,2740,2745,2745,2740,8843
20230828,123800,9983513225,2740,2745,2745,2740,2263
20230828,123700,9977311490,2740,2735,2740,2735,21776
20230828,123600,9917676730,2740,2735,2740,2735,1228
20230828,123500,9914316835,2735,2740,2740,2735,1632
20230828,123400,9909852315,2735,2735,2740,2735,7714
20230828,123300,9888751470,2735,2735,2740,2730,13438
20230828,123200,9852012750,2735,2735,2740,2730,4099
20230828,123100,9840801850,2735,2735,2735,2730,3934
20230828,123000,9830043235,2735,2735,2740,2735,3190
20230828,122900,9821316640,2740,2730,2740,2730,1251
20230828,122800,9817895390,2730,2735,2735,2730,1145
20230828,122700,9814764365,2735,2735,2740,2735,4684
20230828,122600,9801951720,2730,2735,2740,2730,2817
20230828,122500,9794254960,2730,2730,2735,2730,2036
20230828,122400,9788691555,2735,2735,2735,2730,4531
20230828,122300,9776310785,2730,2735,2735,2725,23618
20230828,122200,9711838575,2735,2740,2740,2730,34773
20230828,122100,9616876870,2740,2740,2740,2735,3812
20230828,122000,9606448540,2740,2735,2740,2735,3534
20230828,121900,9596765425,2740,2740,2740,2735,1806
20230828,121800,9591817520,2735,2735,2735,2735,2934
20230828,121700,9583793030,2735,2735,2740,2735,303
20230828,121600,9582962905,2735,2740,2740,2735,8297
20230828,121500,9560253050,2740,2740,2740,2735,1628
20230828,121400,9555798945,2735,2735,2740,2735,5194
20230828,121300,9541592220,2740,2740,2740,2735,599
20230828,121200,9539951520,2740,2740,2740,2740,2021
20230828,121100,9534413980,2740,2735,2740,2735,5067
20230828,121000,9520546725,2735,2740,2740,2735,3757
20230828,120900,9510257430,2740,2740,2740,2735,1612
20230828,120800,9505843850,2740,2740,2740,2735,966
20230828,120700,9503198925,2740,2740,2740,2735,418
20230828,120600,9502055235,2740,2740,2745,2735,2157
20230828,120500,9496145585,2740,2730,2740,2730,4485
20230828,120400,9483860095,2730,2740,2740,2730,5829
20230828,120300,9467920310,2740,2740,2740,2735,591
20230828,120200,9466301020,2740,2735,2740,2735,875
20230828,120100,9463906830,2735,2735,2735,2730,2619
20230828,120000,9456756370,2735,2730,2735,2730,1504
20230828,115900,9452650170,2730,2735,2735,2730,1770
20230828,115800,9447817920,2730,2735,2735,2730,520
20230828,115700,9446395820,2730,2730,2735,2730,10288
20230828,115600,9418308580,2730,2735,2740,2730,2556
20230828,115500,9411317465,2735,2735,2735,2730,3756
20230828,115400,9401045315,2730,2735,2735,2730,21726
20230828,115300,9341732230,2735,2735,2735,2735,437
20230828,115200,9340537035,2730,2735,2735,2730,1750
20230828,115100,9335755980,2730,2735,2735,2730,2077
20230828,115000,9330075390,2735,2730,2735,2730,3582
20230828,114900,9320284075,2730,2730,2735,2730,1524
20230828,114800,9316119285,2730,2730,2735,2730,5129
20230828,114700,9302110310,2730,2735,2735,2730,36475
20230828,114600,9202531220,2730,2730,2735,2730,8971
20230828,114500,9178040345,2730,2735,2735,2730,1507
20230828,114400,9173922700,2730,2735,2735,2730,3248
20230828,114300,9165041120,2735,2735,2740,2730,11646
20230828,114200,9133185325,2735,2730,2740,2730,2684
20230828,114100,9125842965,2730,2735,2735,2730,6749
20230828,114000,9107401110,2735,2745,2745,2735,15536
20230828,113900,9064889050,2745,2745,2745,2745,2215
20230828,113800,9058808875,2740,2740,2745,2740,597
20230828,113700,9057172485,2740,2745,2745,2740,8631
20230828,113600,9033492195,2745,2740,2745,2740,637
20230828,113500,9031746645,2745,2740,2745,2735,6993
20230828,113400,9012596030,2740,2740,2740,2735,988
20230828,113300,9009890625,2740,2740,2740,2735,679
20230828,113200,9008030670,2740,2740,2740,2735,13331
20230828,113100,8971562715,2740,2740,2740,2735,2600
20230828,113000,8964439695,2740,2740,2740,2740,479
20230828,112900,8963127235,2740,2730,2740,2730,4596
20230828,112800,8950558620,2735,2735,2735,2730,707
20230828,112700,8948626475,2735,2740,2740,2735,5096
20230828,112600,8934688910,2730,2735,2735,2730,3951
20230828,112500,8923885915,2735,2735,2735,2730,956
20230828,112400,8921274395,2735,2735,2740,2735,1906
20230828,112300,8916061385,2735,2735,2735,2725,63342
20230828,112200,8743183795,2735,2740,2740,2735,440
20230828,112100,8741979895,2735,2735,2740,2735,8047
20230828,112000,8719968835,2740,2735,2740,2735,2369
20230828,111900,8713486975,2735,2735,2740,2730,12298
20230828,111800,8679851520,2735,2735,2735,2730,7234
20230828,111700,8660079340,2735,2735,2735,2730,2612
20230828,111600,8652941050,2735,2735,2735,2730,14293
20230828,111500,8613851740,2735,2735,2740,2735,1720
20230828,111400,8609147535,2735,2735,2740,2735,11772
20230828,111300,8576950875,2735,2740,2740,2730,18322
20230828,111200,8526845305,2735,2745,2745,2735,44920
20230828,111100,8403682235,2745,2750,2750,2740,6921
20230828,111000,8384706345,2750,2750,2755,2745,93985
20230828,110900,8126633180,2750,2755,2755,2750,10704
20230828,110800,8097149340,2755,2750,2755,2745,16327
20230828,110700,8052248810,2750,2750,2755,2745,16306
20230828,110600,8007407055,2755,2755,2755,2750,27959
20230828,110500,7930502110,2755,2740,2755,2740,27724
20230828,110400,7854296855,2745,2740,2745,2740,5849
20230828,110300,7838242450,2745,2740,2745,2740,866
20230828,110200,7835868740,2740,2740,2745,2740,3286
20230828,110100,7826862070,2740,2745,2745,2740,11060
20230828,110000,7796554800,2745,2740,2745,2740,1124
20230828,105900,7793472460,2740,2745,2745,2740,4674
20230828,105800,7780661290,2745,2745,2745,2740,60
20230828,105700,7780496725,2740,2740,2745,2740,9327
20230828,105600,7754909085,2740,2740,2740,2740,3515
20230828,105500,7745277985,2740,2735,2740,2735,5702
20230828,105400,7729679590,2740,2740,2740,2735,2725
20230828,105300,7722219570,2740,2735,2740,2735,7511
20230828,105200,7701654300,2740,2740,2745,2735,7778
20230828,105100,7680349690,2740,2740,2740,2735,872
20230828,105000,7677961115,2740,2740,2740,2735,2097
20230828,104900,7672215840,2740,2740,2740,2735,831
20230828,104800,7669939215,2740,2735,2740,2730,15921
20230828,104700,7626392240,2735,2735,2740,2730,6103
20230828,104600,7609698630,2735,2730,2740,2730,2317
20230828,104500,7603360650,2730,2735,2740,2730,31026
20230828,104400,7518569585,2735,2735,2735,2730,5454
20230828,104300,7503655745,2730,2735,2735,2730,1824
20230828,104200,7498671560,2730,2735,2735,2730,5868
20230828,104100,7482633240,2735,2730,2735,2730,3359
20230828,104000,7473448175,2735,2735,2735,2735,2393
20230828,103900,7466903320,2735,2735,2735,2730,2325
20230828,103800,7460552180,2735,2735,2735,2735,4823
20230828,103700,7447361275,2735,2730,2735,2730,4859
20230828,103600,7434078750,2735,2730,2735,2730,10841
20230828,103500,7404466590,2730,2730,2735,2730,2460
20230828,103400,7397745430,2730,2735,2735,2730,1321
20230828,103300,7394132965,2735,2735,2735,2730,801
20230828,103200,7391943180,2735,2740,2740,2735,17589
20230828,103100,7343837100,2740,2740,2745,2735,28027
20230828,103000,7267048685,2740,2745,2745,2740,15410
20230828,102900,7224757100,2745,2750,2750,2740,27021
20230828,102800,7150567140,2750,2750,2750,2745,26378
20230828,102700,7078028765,2750,2740,2750,2740,36631
20230828,102600,6977459000,2745,2740,2745,2740,8562
20230828,102500,6953986455,2745,2740,2745,2740,3043
20230828,102400,6945642765,2745,2735,2745,2735,18175
20230828,102300,6895846460,2735,2740,2740,2735,1700
20230828,102200,6891193670,2740,2735,2740,2735,4753
20230828,102100,6878193655,2735,2735,2735,2730,3634
20230828,102000,6868254915,2735,2730,2735,2730,8723
20230828,101900,6844436580,2725,2735,2740,2725,14724
20230828,101800,6804212545,2735,2735,2740,2735,16131
20230828,101700,6760089460,2740,2740,2745,2735,37627
20230828,101600,6657153400,2740,2740,2740,2735,20231
20230828,101500,6601723225,2740,2735,2740,2730,8571
20230828,101400,6578275285,2735,2735,2740,2730,6425
20230828,101300,6560703975,2735,2730,2735,2730,4342
20230828,101200,6548849040,2730,2730,2735,2730,9278
20230828,101100,6523492080,2730,2730,2735,2725,12242
20230828,101000,6490083110,2730,2740,2745,2730,13034
20230828,100900,6454409335,2740,2735,2740,2735,8260
20230828,100800,6431809515,2735,2740,2745,2735,10018
20230828,100700,6404384040,2740,2745,2745,2740,18582
20230828,100600,6353411920,2745,2730,2745,2730,36700
20230828,100500,6252941705,2730,2720,2730,2720,28881
20230828,100400,6174113750,2720,2720,2725,2715,19653
20230828,100300,6120592015,2720,2720,2725,2715,4137
20230828,100200,6109339645,2720,2725,2725,2715,6499
20230828,100100,6091671545,2725,2720,2725,2720,12335
20230828,100000,6058119535,2720,2720,2720,2715,5816
20230828,095900,6042303500,2720,2720,2725,2710,4097
20230828,095800,6031172900,2720,2715,2720,2715,10596
20230828,095700,6002366530,2715,2720,2720,2715,14659
20230828,095600,5962531535,2715,2715,2720,2710,6646
20230828,095500,5944490320,2710,2710,2715,2710,3804
20230828,095400,5934173780,2710,2710,2715,2710,8123
20230828,095300,5912159290,2710,2720,2720,2705,5677
20230828,095200,5896784700,2705,2715,2720,2705,11115
20230828,095100,5866635210,2715,2705,2715,2705,7488
20230828,095000,5846343990,2710,2715,2720,2710,34970
20230828,094900,5751528650,2720,2715,2720,2710,9669
20230828,094800,5725289730,2715,2720,2720,2715,16095
20230828,094700,5681570725,2720,2720,2725,2720,9225
20230828,094600,5656477640,2725,2725,2725,2720,7522
20230828,094500,5636012960,2725,2725,2725,2720,11948
20230828,094400,5603512250,2725,2725,2725,2720,8177
20230828,094300,5581251025,2725,2725,2730,2725,10953
20230828,094200,5551403115,2725,2725,2725,2720,9879
20230828,094100,5524484210,2725,2725,2725,2720,7729
20230828,094000,5503442795,2725,2730,2730,2720,16579
20230828,093900,5458258485,2725,2735,2735,2725,9747
20230828,093800,5431644970,2735,2725,2735,2725,11226
20230828,093700,5400986700,2730,2730,2735,2725,31228
20230828,093600,5315661265,2735,2735,2740,2730,16652
20230828,093500,5270120495,2735,2730,2735,2720,12631
20230828,093400,5235636520,2725,2720,2730,2715,33459
20230828,093300,5144600640,2715,2710,2720,2705,30398
20230828,093200,5062151995,2710,2715,2715,2705,13703
20230828,093100,5025014000,2715,2710,2720,2710,7410
20230828,093000,5004920775,2710,2715,2720,2710,20374
20230828,092900,4949617585,2715,2720,2720,2715,7854
20230828,092800,4928283755,2720,2720,2720,2715,25809
20230828,092700,4858129345,2720,2720,2725,2720,6368
20230828,092600,4840806060,2720,2725,2725,2715,23843
20230828,092500,4775949170,2725,2730,2730,2715,24653
20230828,092400,4708851105,2725,2725,2735,2720,35241
20230828,092300,4612686610,2725,2715,2725,2715,19399
20230828,092200,4559879335,2715,2715,2720,2710,22618
20230828,092100,4498462465,2715,2705,2715,2700,19817
20230828,092000,4444833530,2705,2710,2710,2700,33175
20230828,091900,4355042860,2710,2710,2715,2705,24879
20230828,091800,4287641345,2705,2700,2710,2700,12283
20230828,091700,4254428410,2700,2695,2700,2690,22634
20230828,091600,4193384205,2695,2690,2695,2685,22682
20230828,091500,4132412880,2685,2680,2695,2680,42142
20230828,091400,4019356415,2680,2700,2705,2680,90296
20230828,091300,3776598960,2705,2710,2710,2700,26163
20230828,091200,3705805010,2695,2695,2710,2690,99909
20230828,091100,3436158010,2690,2700,2700,2690,20597
20230828,091000,3380686990,2695,2695,2700,2690,25223
20230828,090900,3312725695,2695,2695,2700,2690,24274
20230828,090800,3247313970,2695,2695,2700,2690,51187
20230828,090700,3109503470,2695,2685,2700,2680,107326
20230828,090600,2821066200,2690,2705,2710,2685,127203
20230828,090500,2478099255,2700,2710,2710,2700,74417
20230828,090400,2276876855,2710,2735,2735,2695,270235
20230828,090300,1544165755,2730,2755,2760,2725,132678
20230828,090200,1180684200,2750,2755,2760,2740,115022
20230828,090100,864632715,2755,2765,2770,2740,113134
20230828,090000,552712235,2770,2730,2770,2730,190900