stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183300,29533971295,3345,3345,3345,3345,102706
20230828,183200,29533971295,3345,3345,3345,3345,0
20230828,183100,29533971295,3345,3345,3345,3345,0
20230828,183000,29533971295,3345,3345,3345,3345,0
20230828,182900,29533971295,3345,3345,3345,3345,0
20230828,182800,29533971295,3345,3345,3345,3345,0
20230828,182700,29533971295,3345,3345,3345,3345,0
20230828,182600,29533971295,3345,3345,3345,3345,0
20230828,182500,29533971295,3345,3345,3345,3345,0
20230828,182400,29533971295,3345,3345,3345,3345,0
20230828,182300,29533971295,3345,3345,3345,3345,0
20230828,182200,29533971295,3345,3345,3345,3345,0
20230828,182100,29533971295,3345,3345,3345,3345,0
20230828,182000,29533971295,3345,3345,3345,3345,0
20230828,181900,29533971295,3345,3345,3345,3345,0
20230828,181800,29533971295,3345,3345,3345,3345,0
20230828,181700,29533971295,3345,3345,3345,3345,0
20230828,181600,29533971295,3345,3345,3345,3345,0
20230828,181500,29533971295,3345,3345,3345,3345,0
20230828,181400,29533971295,3345,3345,3345,3345,0
20230828,181300,29533971295,3345,3345,3345,3345,0
20230828,181200,29533971295,3345,3345,3345,3345,0
20230828,181100,29533971295,3345,3345,3345,3345,0
20230828,181000,29533971295,3345,3345,3345,3345,0
20230828,180900,29533971295,3345,3345,3345,3345,0
20230828,180800,29533971295,3345,3345,3345,3345,0
20230828,180700,29533971295,3345,3345,3345,3345,0
20230828,180600,29533971295,3345,3345,3345,3345,0
20230828,180500,29533971295,3345,3345,3345,3345,0
20230828,180400,29533971295,3345,3345,3345,3345,0
20230828,180300,29533971295,3345,3345,3345,3345,102706
20230828,180200,29533971295,3345,3345,3345,3345,0
20230828,180100,29533971295,3345,3345,3345,3345,0
20230828,180000,29533971295,3345,3345,3345,3345,0
20230828,175900,29533971295,3345,3345,3345,3345,0
20230828,175800,29533971295,3345,3345,3345,3345,0
20230828,175700,29533971295,3345,3345,3345,3345,0
20230828,175600,29533971295,3345,3345,3345,3345,0
20230828,175500,29533971295,3345,3345,3345,3345,0
20230828,175400,29533971295,3345,3345,3345,3345,0
20230828,175300,29533971295,3345,3345,3345,3345,0
20230828,175200,29533971295,3345,3345,3345,3345,0
20230828,175100,29533971295,3345,3345,3345,3345,0
20230828,175000,29533971295,3345,3345,3345,3345,0
20230828,174900,29533971295,3345,3345,3345,3345,0
20230828,174800,29533971295,3345,3345,3345,3345,0
20230828,174700,29533971295,3345,3345,3345,3345,0
20230828,174600,29533971295,3345,3345,3345,3345,0
20230828,174500,29533971295,3345,3345,3345,3345,0
20230828,174400,29533971295,3345,3345,3345,3345,0
20230828,174300,29533971295,3345,3345,3345,3345,0
20230828,174200,29533971295,3345,3345,3345,3345,0
20230828,174100,29533971295,3345,3345,3345,3345,0
20230828,174000,29533971295,3345,3345,3345,3345,0
20230828,173900,29533971295,3345,3345,3345,3345,0
20230828,173800,29533971295,3345,3345,3345,3345,0
20230828,173700,29533971295,3345,3345,3345,3345,0
20230828,173600,29533971295,3345,3345,3345,3345,0
20230828,173500,29533971295,3345,3345,3345,3345,0
20230828,173400,29533971295,3345,3345,3345,3345,0
20230828,173300,29533971295,3345,3345,3345,3345,102706
20230828,173200,29533971295,3345,3345,3345,3345,0
20230828,173100,29533971295,3345,3345,3345,3345,0
20230828,173000,29533971295,3345,3345,3345,3345,0
20230828,172900,29533971295,3345,3345,3345,3345,0
20230828,172800,29533971295,3345,3345,3345,3345,0
20230828,172700,29533971295,3345,3345,3345,3345,0
20230828,172600,29533971295,3345,3345,3345,3345,0
20230828,172500,29533971295,3345,3345,3345,3345,0
20230828,172400,29533971295,3345,3345,3345,3345,0
20230828,172300,29533971295,3345,3345,3345,3345,0
20230828,172200,29533971295,3345,3345,3345,3345,0
20230828,172100,29533971295,3345,3345,3345,3345,0
20230828,172000,29533971295,3345,3345,3345,3345,0
20230828,171900,29533971295,3345,3345,3345,3345,0
20230828,171800,29533971295,3345,3345,3345,3345,0
20230828,171700,29533971295,3345,3345,3345,3345,0
20230828,171600,29533971295,3345,3345,3345,3345,0
20230828,171500,29533971295,3345,3345,3345,3345,0
20230828,171400,29533971295,3345,3345,3345,3345,0
20230828,171300,29533971295,3345,3345,3345,3345,0
20230828,171200,29533971295,3345,3345,3345,3345,0
20230828,171100,29533971295,3345,3345,3345,3345,0
20230828,171000,29533971295,3345,3345,3345,3345,0
20230828,170900,29533971295,3345,3345,3345,3345,0
20230828,170800,29533971295,3345,3345,3345,3345,0
20230828,170700,29533971295,3345,3345,3345,3345,0
20230828,170600,29533971295,3345,3345,3345,3345,0
20230828,170500,29533971295,3345,3345,3345,3345,0
20230828,170400,29533971295,3345,3345,3345,3345,0
20230828,170300,29533971295,3345,3345,3345,3345,102706
20230828,170200,29533971295,3345,3345,3345,3345,0
20230828,170100,29533971295,3345,3345,3345,3345,0
20230828,170000,29533971295,3345,3345,3345,3345,0
20230828,165900,29533971295,3345,3345,3345,3345,0
20230828,165800,29533971295,3345,3345,3345,3345,0
20230828,165700,29533971295,3345,3345,3345,3345,0
20230828,165600,29533971295,3345,3345,3345,3345,0
20230828,165500,29533971295,3345,3345,3345,3345,0
20230828,165400,29533971295,3345,3345,3345,3345,0
20230828,165300,29533971295,3345,3345,3345,3345,0
20230828,165200,29533971295,3345,3345,3345,3345,0
20230828,165100,29533971295,3345,3345,3345,3345,0
20230828,165000,29533971295,3345,3345,3345,3345,0
20230828,164900,29533971295,3345,3345,3345,3345,0
20230828,164800,29533971295,3345,3345,3345,3345,0
20230828,164700,29533971295,3345,3345,3345,3345,0
20230828,164600,29533971295,3345,3345,3345,3345,0
20230828,164500,29533971295,3345,3345,3345,3345,0
20230828,164400,29533971295,3345,3345,3345,3345,0
20230828,164300,29533971295,3345,3345,3345,3345,0
20230828,164200,29533971295,3345,3345,3345,3345,0
20230828,164100,29533971295,3345,3345,3345,3345,0
20230828,164000,29533971295,3345,3345,3345,3345,0
20230828,163900,29533971295,3345,3345,3345,3345,0
20230828,163800,29533971295,3345,3345,3345,3345,0
20230828,163700,29533971295,3345,3345,3345,3345,0
20230828,163600,29533971295,3345,3345,3345,3345,0
20230828,163500,29533971295,3345,3345,3345,3345,0
20230828,163400,29533971295,3345,3345,3345,3345,0
20230828,163300,29533971295,3345,3345,3345,3345,102706
20230828,163200,29533971295,3345,3345,3345,3345,0
20230828,163100,29533971295,3345,3345,3345,3345,0
20230828,163000,29533971295,3345,3345,3345,3345,0
20230828,162900,29533971295,3345,3345,3345,3345,0
20230828,162800,29533971295,3345,3345,3345,3345,0
20230828,162700,29533971295,3345,3345,3345,3345,0
20230828,162600,29533971295,3345,3345,3345,3345,0
20230828,162500,29533971295,3345,3345,3345,3345,0
20230828,162400,29533971295,3345,3345,3345,3345,0
20230828,162300,29533971295,3345,3345,3345,3345,0
20230828,162200,29533971295,3345,3345,3345,3345,0
20230828,162100,29533971295,3345,3345,3345,3345,0
20230828,162000,29533971295,3345,3345,3345,3345,0
20230828,161900,29533971295,3345,3345,3345,3345,0
20230828,161800,29533971295,3345,3345,3345,3345,0
20230828,161700,29533971295,3345,3345,3345,3345,0
20230828,161600,29533971295,3345,3345,3345,3345,0
20230828,161500,29533971295,3345,3345,3345,3345,0
20230828,161400,29533971295,3345,3345,3345,3345,0
20230828,161300,29533971295,3345,3345,3345,3345,0
20230828,161200,29533971295,3345,3345,3345,3345,0
20230828,161100,29533971295,3345,3345,3345,3345,0
20230828,161000,29533971295,3345,3345,3345,3345,0
20230828,160900,29533971295,3345,3345,3345,3345,0
20230828,160800,29533971295,3345,3345,3345,3345,0
20230828,160700,29533971295,3345,3345,3345,3345,0
20230828,160600,29533971295,3345,3345,3345,3345,0
20230828,160500,29533971295,3345,3345,3345,3345,0
20230828,160400,29533971295,3345,3345,3345,3345,0
20230828,160300,29533971295,3345,3345,3345,3345,102706
20230828,160200,29533971295,3345,3345,3345,3345,0
20230828,160100,29533971295,3345,3345,3345,3345,0
20230828,160000,29533971295,3345,3345,3345,3345,0
20230828,155900,29533971295,3345,3345,3345,3345,0
20230828,155800,29533971295,3345,3345,3345,3345,0
20230828,155700,29533971295,3345,3345,3345,3345,0
20230828,155600,29533971295,3345,3345,3345,3345,0
20230828,155500,29533971295,3345,3345,3345,3345,0
20230828,155400,29533971295,3345,3345,3345,3345,0
20230828,155300,29533971295,3345,3345,3345,3345,0
20230828,155200,29533971295,3345,3345,3345,3345,0
20230828,155100,29533971295,3345,3345,3345,3345,0
20230828,155000,29533971295,3345,3345,3345,3345,0
20230828,154900,29533971295,3345,3345,3345,3345,0
20230828,154800,29533971295,3345,3345,3345,3345,0
20230828,154700,29533971295,3345,3345,3345,3345,0
20230828,154600,29533971295,3345,3345,3345,3345,0
20230828,154500,29533971295,3345,3345,3345,3345,0
20230828,154400,29533971295,3345,3345,3345,3345,0
20230828,154300,29533971295,3345,3345,3345,3345,0
20230828,154200,29533971295,3345,3345,3345,3345,0
20230828,154100,29533971295,3345,3345,3345,3345,0
20230828,154000,29533971295,3345,3345,3345,3345,0
20230828,153900,29533971295,3345,3345,3345,3345,0
20230828,153800,29533971295,3345,3345,3345,3345,0
20230828,153700,29533971295,3345,3345,3345,3345,0
20230828,153600,29533971295,3345,3345,3345,3345,0
20230828,153500,29533971295,3345,3345,3345,3345,0
20230828,153400,29533971295,3345,3345,3345,3345,0
20230828,153300,29533971295,3345,3345,3345,3345,102706
20230828,153200,29533971295,3345,3345,3345,3345,0
20230828,153100,29533971295,3345,3345,3345,3345,0
20230828,153000,29533971295,3345,3345,3345,3345,102706
20230828,152900,29190419725,3345,3345,3345,3345,0
20230828,152800,29190419725,3345,3345,3345,3345,0
20230828,152700,29190419725,3345,3345,3345,3345,0
20230828,152600,29190419725,3345,3345,3345,3345,0
20230828,152500,29190419725,3345,3345,3345,3345,0
20230828,152400,29190419725,3345,3345,3345,3345,0
20230828,152300,29190419725,3345,3345,3345,3345,0
20230828,152200,29190419725,3345,3345,3345,3345,0
20230828,152100,29190419725,3345,3345,3345,3345,0
20230828,152000,29190419725,3345,3345,3345,3345,0
20230828,151900,29190419725,3345,3345,3345,3340,23031
20230828,151800,29113447415,3345,3345,3345,3340,18628
20230828,151700,29051146860,3345,3355,3355,3340,79061
20230828,151600,28786362555,3355,3355,3360,3350,47507
20230828,151500,28626979530,3355,3360,3360,3355,10683
20230828,151400,28591102680,3355,3355,3360,3350,42357
20230828,151300,28449006655,3350,3355,3355,3350,16343
20230828,151200,28394206085,3355,3345,3355,3340,28687
20230828,151100,28298134080,3345,3345,3345,3340,18013
20230828,151000,28237900050,3345,3345,3345,3340,14037
20230828,150900,28190952360,3340,3340,3345,3340,15646
20230828,150800,28138687540,3340,3340,3345,3340,26038
20230828,150700,28051701305,3340,3340,3345,3340,11557
20230828,150600,28013099390,3345,3340,3345,3340,23585
20230828,150500,27934300560,3345,3340,3345,3340,5484
20230828,150400,27915965130,3345,3340,3345,3340,15825
20230828,150300,27863097035,3340,3345,3345,3340,7120
20230828,150200,27839297570,3345,3345,3345,3335,18308
20230828,150100,27778138090,3345,3340,3345,3340,8374
20230828,150000,27750161500,3345,3340,3345,3335,8107
20230828,145900,27723069705,3340,3340,3345,3335,6490
20230828,145800,27701393165,3340,3340,3345,3335,16934
20230828,145700,27644831895,3340,3340,3345,3335,22603
20230828,145600,27569334000,3340,3335,3340,3335,18390
20230828,145500,27507938335,3335,3335,3335,3335,12753
20230828,145400,27465407080,3335,3345,3345,3335,34997
20230828,145300,27348630670,3340,3345,3345,3340,13769
20230828,145200,27302639790,3345,3335,3345,3335,20518
20230828,145100,27234118250,3340,3340,3340,3335,5776
20230828,145000,27214826530,3335,3340,3340,3335,3597
20230828,144900,27202827050,3335,3335,3335,3330,10882
20230828,144800,27166536080,3335,3335,3335,3330,15274
20230828,144700,27115650895,3335,3330,3335,3330,17586
20230828,144600,27057078400,3330,3330,3330,3325,12689
20230828,144500,27014853590,3325,3330,3330,3325,3042
20230828,144400,27004734735,3325,3320,3330,3320,12642
20230828,144300,26962699865,3325,3325,3325,3320,19826
20230828,144200,26896821460,3325,3325,3325,3320,4999
20230828,144100,26880207470,3325,3325,3325,3320,11061
20230828,144000,26843446135,3325,3330,3330,3325,31250
20230828,143900,26739531905,3330,3330,3330,3325,14632
20230828,143800,26690854770,3330,3330,3330,3325,13468
20230828,143700,26646036555,3330,3330,3330,3325,7882
20230828,143600,26619825925,3325,3330,3330,3325,10184
20230828,143500,26585957720,3325,3325,3325,3320,7877
20230828,143400,26559782285,3325,3325,3330,3320,25458
20230828,143300,26475130535,3325,3330,3330,3325,8977
20230828,143200,26445265375,3330,3325,3330,3320,13107
20230828,143100,26401683300,3330,3330,3330,3325,6989
20230828,143000,26378442955,3325,3325,3325,3320,15323
20230828,142900,26327510745,3320,3325,3325,3320,128757
20230828,142800,25899659870,3325,3330,3330,3325,13028
20230828,142700,25856332260,3330,3325,3330,3325,11237
20230828,142600,25818961560,3325,3330,3330,3325,16591
20230828,142500,25763778305,3325,3325,3330,3325,5076
20230828,142400,25746889780,3325,3335,3335,3325,127207
20230828,142300,25323269755,3335,3335,3335,3330,4489
20230828,142200,25308303535,3335,3335,3335,3330,13292
20230828,142100,25263984885,3330,3335,3340,3330,7118
20230828,142000,25240252125,3340,3335,3340,3335,30615
20230828,141900,25138141525,3335,3335,3340,3335,18257
20230828,141800,25077253675,3335,3340,3340,3335,2109
20230828,141700,25070212590,3340,3340,3340,3335,2616
20230828,141600,25061475600,3335,3335,3340,3335,11012
20230828,141500,25024737645,3335,3340,3340,3335,3206
20230828,141400,25014031275,3335,3340,3340,3335,5886
20230828,141300,24994376145,3340,3340,3345,3340,15780
20230828,141200,24941670940,3345,3345,3345,3340,4913
20230828,141100,24925248230,3345,3345,3345,3340,17739
20230828,141000,24865968465,3345,3345,3345,3340,41156
20230828,140900,24728486500,3345,3345,3345,3340,3913
20230828,140800,24715403640,3345,3345,3345,3340,12106
20230828,140700,24674935890,3345,3345,3350,3345,7488
20230828,140600,24649882115,3345,3345,3350,3340,1277
20230828,140500,24645614325,3345,3345,3345,3340,8823
20230828,140400,24616141855,3345,3345,3345,3340,9893
20230828,140300,24583081400,3345,3340,3345,3340,12527
20230828,140200,24541227365,3340,3345,3345,3340,1875
20230828,140100,24534963060,3345,3340,3345,3340,2707
20230828,140000,24525914975,3340,3340,3340,3335,5354
20230828,135900,24508036040,3340,3340,3345,3335,2669
20230828,135800,24499130895,3335,3340,3345,3335,10938
20230828,135700,24462599330,3345,3340,3345,3340,11913
20230828,135600,24422759805,3340,3340,3340,3335,6246
20230828,135500,24401906995,3340,3345,3345,3335,3946
20230828,135400,24388729395,3340,3340,3340,3335,8335
20230828,135300,24360899165,3340,3340,3340,3335,10184
20230828,135200,24326900125,3340,3340,3340,3335,4219
20230828,135100,24312820270,3340,3335,3340,3335,5623
20230828,135000,24294051735,3340,3335,3340,3330,12241
20230828,134900,24253241250,3330,3340,3340,3330,39221
20230828,134800,24122454935,3340,3340,3340,3335,6047
20230828,134700,24102286795,3335,3335,3340,3335,24069
20230828,134600,24022010825,3340,3340,3340,3335,7804
20230828,134500,23995973240,3335,3340,3340,3335,87460
20230828,134400,23703859340,3340,3345,3345,3340,29402
20230828,134300,23605649455,3345,3345,3345,3340,3292
20230828,134200,23594638065,3345,3345,3345,3340,4766
20230828,134100,23578701945,3345,3345,3345,3340,5966
20230828,134000,23558771345,3345,3345,3345,3340,3324
20230828,133900,23547657120,3345,3345,3345,3340,4865
20230828,133800,23531396330,3345,3350,3350,3345,22009
20230828,133700,23457766215,3350,3345,3350,3345,10299
20230828,133600,23423313250,3345,3345,3350,3345,4282
20230828,133500,23408989885,3350,3350,3350,3345,8327
20230828,133400,23381131010,3350,3350,3350,3345,1879
20230828,133300,23374838910,3350,3340,3350,3340,2969
20230828,133200,23364907700,3345,3345,3345,3340,13496
20230828,133100,23319779415,3345,3345,3345,3340,8003
20230828,133000,23293009395,3340,3350,3350,3340,12284
20230828,132900,23251918085,3350,3345,3350,3345,3608
20230828,132800,23239843965,3345,3345,3345,3340,4200
20230828,132700,23225795220,3345,3345,3345,3340,22378
20230828,132600,23150957880,3345,3350,3355,3340,33870
20230828,132500,23037632165,3350,3350,3355,3350,1382
20230828,132400,23033000865,3355,3355,3355,3350,2274
20230828,132300,23025382835,3355,3350,3355,3350,5953
20230828,132200,23005440190,3350,3355,3355,3350,3590
20230828,132100,22993411440,3355,3345,3355,3345,12882
20230828,132000,22950309630,3345,3345,3345,3340,5200
20230828,131900,22932918645,3345,3345,3345,3340,9869
20230828,131800,22899953930,3345,3345,3345,3340,20785
20230828,131700,22830432620,3345,3345,3355,3345,26599
20230828,131600,22741337525,3345,3345,3350,3345,10658
20230828,131500,22705686015,3345,3345,3350,3340,1534
20230828,131400,22700559590,3340,3345,3350,3340,20514
20230828,131300,22631941265,3350,3345,3350,3345,17151
20230828,131200,22574566070,3345,3350,3350,3345,6975
20230828,131100,22551220810,3350,3350,3350,3345,11558
20230828,131000,22512551740,3350,3350,3350,3345,2070
20230828,130900,22505626045,3350,3345,3350,3345,1921
20230828,130800,22499192275,3350,3350,3350,3345,6030
20230828,130700,22478998545,3345,3350,3350,3345,4796
20230828,130600,22462943505,3350,3345,3350,3345,2323
20230828,130500,22455167390,3350,3345,3350,3340,31223
20230828,130400,22350744630,3345,3345,3350,3345,2064
20230828,130300,22343838300,3345,3350,3350,3345,37479
20230828,130200,22218405345,3350,3355,3355,3350,28474
20230828,130100,22123010725,3355,3350,3355,3350,1914
20230828,130000,22116593250,3355,3355,3355,3350,2897
20230828,125900,22106879560,3355,3355,3360,3350,31804
20230828,125800,22000213390,3355,3355,3355,3350,13186
20230828,125700,21956032645,3355,3350,3355,3350,5546
20230828,125600,21937432740,3355,3355,3355,3350,8907
20230828,125500,21907551070,3355,3355,3355,3350,3598
20230828,125400,21895480165,3355,3350,3360,3350,4319
20230828,125300,21880992615,3355,3355,3360,3350,7745
20230828,125200,21855004900,3355,3355,3355,3355,4699
20230828,125100,21839239755,3355,3355,3360,3350,11999
20230828,125000,21798988095,3355,3355,3355,3350,2810
20230828,124900,21789563115,3355,3350,3355,3350,3249
20230828,124800,21778673740,3350,3355,3360,3350,7336
20230828,124700,21754062070,3360,3355,3360,3355,5683
20230828,124600,21734992075,3355,3355,3360,3355,724
20230828,124500,21732562370,3355,3350,3360,3350,11019
20230828,124400,21695643625,3355,3355,3355,3350,8031
20230828,124300,21668729160,3355,3355,3355,3350,15441
20230828,124200,21616948245,3355,3350,3355,3350,3603
20230828,124100,21604863125,3350,3355,3355,3350,7729
20230828,124000,21578966360,3350,3355,3355,3350,11653
20230828,123900,21539888450,3355,3360,3360,3350,9298
20230828,123800,21508690800,3360,3360,3360,3355,7315
20230828,123700,21484128030,3360,3355,3360,3355,6462
20230828,123600,21462429790,3360,3360,3360,3355,5024
20230828,123500,21445564530,3360,3355,3360,3355,14256
20230828,123400,21397729145,3355,3360,3360,3355,2732
20230828,123300,21388559540,3360,3360,3360,3355,3243
20230828,123200,21377676685,3360,3355,3360,3355,14212
20230828,123100,21329971645,3355,3360,3360,3355,6252
20230828,123000,21308985380,3360,3355,3360,3355,1315
20230828,122900,21304568740,3360,3355,3360,3355,2277
20230828,122800,21296926885,3360,3360,3360,3355,10560
20230828,122700,21261465615,3355,3360,3360,3355,3477
20230828,122600,21249792410,3355,3350,3360,3350,9871
20230828,122500,21216692465,3350,3350,3350,3345,5379
20230828,122400,21198680625,3350,3345,3350,3345,5077
20230828,122300,21181673305,3345,3350,3350,3345,3913
20230828,122200,21168576090,3350,3345,3350,3345,8414
20230828,122100,21140415270,3345,3350,3350,3345,8075
20230828,122000,21113374940,3350,3350,3350,3345,1728
20230828,121900,21107587815,3350,3345,3350,3345,10519
20230828,121800,21072368795,3350,3345,3350,3345,13398
20230828,121700,21027514815,3345,3355,3355,3345,5289
20230828,121600,21009798120,3355,3350,3355,3345,14401
20230828,121500,20961597225,3345,3350,3350,3345,16132
20230828,121400,20907633180,3350,3350,3355,3345,13083
20230828,121300,20863797215,3350,3350,3355,3345,4674
20230828,121200,20848136310,3350,3355,3355,3345,40507
20230828,121100,20712438510,3350,3355,3355,3350,49893
20230828,121000,20545293905,3350,3350,3355,3350,9276
20230828,120900,20514200325,3355,3360,3360,3350,6093
20230828,120800,20493781090,3355,3355,3355,3350,7666
20230828,120700,20468069530,3355,3355,3355,3350,11691
20230828,120600,20428883485,3355,3355,3360,3355,6430
20230828,120500,20407310685,3355,3355,3360,3355,9720
20230828,120400,20374697585,3360,3355,3360,3355,10148
20230828,120300,20340649520,3355,3355,3360,3355,4844
20230828,120200,20324395300,3360,3360,3360,3355,2325
20230828,120100,20316584725,3360,3360,3360,3355,5674
20230828,120000,20297544320,3360,3355,3360,3355,5155
20230828,115900,20280238280,3355,3355,3360,3355,13482
20230828,115800,20235005655,3360,3360,3360,3355,5670
20230828,115700,20215971410,3355,3360,3360,3355,11830
20230828,115600,20176280435,3360,3360,3360,3355,1897
20230828,115500,20169909665,3360,3365,3365,3360,9938
20230828,115400,20136516715,3360,3365,3365,3360,6578
20230828,115300,20114408500,3365,3360,3365,3360,6034
20230828,115200,20094128740,3365,3365,3365,3360,5360
20230828,115100,20076109795,3360,3365,3365,3360,12596
20230828,115000,20033775645,3365,3360,3365,3360,6144
20230828,114900,20013130645,3365,3365,3365,3360,3726
20230828,114800,20000601745,3365,3360,3365,3360,11287
20230828,114700,19962668675,3365,3360,3365,3360,1052
20230828,114600,19959131650,3365,3365,3365,3360,1066
20230828,114500,19955548305,3365,3365,3365,3360,4745
20230828,114400,19939598435,3360,3365,3365,3360,11214
20230828,114300,19901897535,3360,3365,3365,3360,2179
20230828,114200,19894568390,3365,3365,3365,3360,16004
20230828,114100,19840786325,3365,3365,3365,3360,6130
20230828,114000,19820181480,3365,3365,3365,3360,11164
20230828,113900,19782618295,3365,3360,3365,3360,2993
20230828,113800,19772551205,3360,3360,3365,3360,5651
20230828,113700,19753562860,3365,3360,3365,3360,4051
20230828,113600,19739949335,3365,3365,3365,3360,6899
20230828,113500,19716766255,3365,3365,3365,3360,6831
20230828,113400,19693795210,3365,3355,3365,3355,13393
20230828,113300,19648772555,3355,3360,3360,3355,5218
20230828,113200,19631259270,3360,3360,3360,3355,1801
20230828,113100,19625213645,3355,3360,3360,3355,4343
20230828,113000,19610641325,3360,3355,3360,3355,6689
20230828,112900,19588176110,3355,3355,3360,3355,2889
20230828,112800,19578483220,3355,3360,3360,3355,4946
20230828,112700,19561881385,3355,3360,3360,3355,6036
20230828,112600,19541622335,3360,3360,3360,3355,12744
20230828,112500,19498825375,3360,3360,3360,3360,2543
20230828,112400,19490280895,3360,3360,3365,3355,17252
20230828,112300,19432313485,3360,3365,3365,3360,1552
20230828,112200,19427095490,3365,3365,3365,3360,5594
20230828,112100,19408273845,3365,3365,3365,3360,3739
20230828,112000,19395707310,3360,3360,3365,3360,1904
20230828,111900,19389308220,3360,3360,3365,3360,2908
20230828,111800,19379537085,3360,3360,3365,3355,3039
20230828,111700,19369327925,3360,3355,3365,3355,11261
20230828,111600,19331492640,3360,3360,3365,3355,15522
20230828,111500,19279338395,3360,3355,3360,3355,2871
20230828,111400,19269697060,3360,3360,3360,3355,2244
20230828,111300,19262163090,3360,3355,3360,3355,6300
20230828,111200,19241013505,3355,3355,3355,3350,8728
20230828,111100,19211743490,3350,3355,3355,3350,8528
20230828,111000,19183155955,3355,3350,3355,3345,17004
20230828,110900,19126169985,3350,3350,3350,3345,5037
20230828,110800,19109315185,3345,3350,3355,3345,7208
20230828,110700,19085176855,3350,3345,3350,3345,8156
20230828,110600,19057862750,3345,3350,3355,3345,6779
20230828,110500,19035154640,3350,3350,3355,3350,9416
20230828,110400,19003609930,3350,3350,3355,3350,13574
20230828,110300,18958135975,3355,3350,3355,3350,27838
20230828,110200,18864869485,3355,3355,3355,3350,7043
20230828,110100,18841262415,3350,3350,3355,3350,6759
20230828,110000,18818618930,3350,3360,3360,3350,41335
20230828,105900,18679938825,3360,3360,3360,3355,6486
20230828,105800,18658160390,3355,3360,3360,3355,6935
20230828,105700,18634884005,3360,3365,3365,3360,19044
20230828,105600,18570895425,3365,3365,3365,3355,8740
20230828,105500,18541525435,3360,3365,3365,3360,25309
20230828,105400,18456486020,3365,3365,3365,3360,5057
20230828,105300,18439487610,3365,3365,3365,3360,3343
20230828,105200,18428244915,3360,3360,3365,3360,6077
20230828,105100,18407823075,3360,3365,3365,3360,6417
20230828,105000,18386260035,3365,3365,3365,3360,2081
20230828,104900,18379257820,3365,3360,3365,3360,3036
20230828,104800,18369047040,3365,3360,3365,3360,8924
20230828,104700,18339051425,3365,3360,3365,3360,12169
20230828,104600,18298161210,3360,3360,3360,3355,5205
20230828,104500,18280676595,3360,3360,3360,3355,7478
20230828,104400,18255551280,3360,3360,3365,3355,34284
20230828,104300,18140354550,3360,3360,3365,3360,11652
20230828,104200,18101179665,3365,3365,3365,3360,10995
20230828,104100,18064196525,3360,3360,3365,3355,14232
20230828,104000,18016375430,3360,3355,3360,3355,6747
20230828,103900,17993738565,3355,3355,3355,3350,13731
20230828,103800,17947715410,3355,3350,3355,3350,7116
20230828,103700,17923874635,3350,3350,3355,3345,16377
20230828,103600,17869001980,3350,3350,3355,3345,5085
20230828,103500,17851972865,3350,3350,3355,3345,14169
20230828,103400,17804528800,3355,3350,3355,3350,17278
20230828,103300,17746645445,3355,3350,3355,3350,16217
20230828,103200,17692314185,3350,3355,3355,3345,54682
20230828,103100,17509120780,3355,3360,3360,3355,25819
20230828,103000,17422492415,3355,3355,3360,3355,17897
20230828,102900,17362410070,3360,3360,3360,3355,5537
20230828,102800,17343808745,3360,3355,3360,3355,2671
20230828,102700,17334835000,3360,3355,3360,3355,7281
20230828,102600,17310403290,3355,3360,3360,3350,5057
20230828,102500,17293436810,3360,3350,3360,3350,25919
20230828,102400,17206483455,3350,3365,3365,3350,119539
20230828,102300,16805158435,3370,3370,3370,3365,7012
20230828,102200,16781560645,3365,3370,3370,3365,8684
20230828,102100,16752335815,3370,3370,3370,3365,8037
20230828,102000,16725270730,3365,3365,3370,3360,7832
20230828,101900,16698922035,3365,3365,3365,3360,24848
20230828,101800,16615357805,3365,3365,3365,3360,12563
20230828,101700,16573125930,3365,3365,3370,3360,11443
20230828,101600,16534622120,3365,3375,3375,3365,38911
20230828,101500,16403584120,3375,3375,3375,3365,35534
20230828,101400,16283764100,3380,3370,3380,3365,30056
20230828,101300,16182382415,3370,3370,3370,3365,18855
20230828,101200,16118863845,3370,3370,3370,3365,7879
20230828,101100,16092340615,3370,3365,3370,3365,27287
20230828,101000,16000471950,3365,3355,3370,3355,17248
20230828,100900,15942506280,3360,3355,3360,3355,5344
20230828,100800,15924566435,3355,3355,3355,3350,6030
20230828,100700,15904342270,3350,3355,3355,3350,2114
20230828,100600,15897253600,3355,3355,3355,3350,13081
20230828,100500,15853378755,3355,3360,3360,3350,13354
20230828,100400,15808602315,3360,3360,3360,3350,18358
20230828,100300,15747005450,3360,3370,3370,3355,65989
20230828,100200,15525144945,3370,3365,3370,3360,32067
20230828,100100,15417216490,3365,3355,3365,3355,22298
20230828,100000,15342267590,3360,3360,3360,3350,23543
20230828,095900,15263263250,3360,3365,3365,3355,43436
20230828,095800,15117375725,3365,3355,3365,3355,12109
20230828,095700,15076699005,3355,3350,3360,3350,17301
20230828,095600,15018640025,3355,3350,3355,3350,10888
20230828,095500,14982115115,3355,3355,3355,3350,6358
20230828,095400,14960802740,3355,3350,3355,3345,15377
20230828,095300,14909268080,3350,3345,3355,3345,31526
20230828,095200,14803656010,3345,3335,3350,3335,47515
20230828,095100,14644935950,3340,3340,3340,3335,9269
20230828,095000,14613999295,3340,3340,3340,3335,12511
20230828,094900,14572257330,3335,3340,3340,3335,22850
20230828,094800,14496048225,3340,3330,3340,3330,24836
20230828,094700,14413285105,3335,3340,3340,3335,27252
20230828,094600,14322359980,3340,3340,3340,3335,15361
20230828,094500,14271099815,3335,3340,3340,3335,15507
20230828,094400,14219349405,3340,3340,3345,3335,10760
20230828,094300,14183431620,3340,3350,3350,3340,48145
20230828,094200,14022489915,3345,3350,3350,3345,9493
20230828,094100,13990715390,3350,3340,3350,3335,34764
20230828,094000,13874563360,3340,3330,3340,3325,32793
20230828,093900,13765285085,3330,3320,3330,3320,83599
20230828,093800,13487183765,3325,3345,3345,3320,208266
20230828,093700,12793622755,3340,3350,3350,3335,48045
20230828,093600,12633066745,3350,3355,3355,3345,31983
20230828,093500,12525969410,3355,3345,3355,3345,13565
20230828,093400,12480552700,3345,3340,3345,3335,50137
20230828,093300,12313169915,3340,3355,3355,3335,126034
20230828,093200,11891939750,3355,3370,3370,3345,50176
20230828,093100,11723520145,3370,3360,3370,3355,28175
20230828,093000,11628674230,3360,3350,3360,3345,21505
20230828,092900,11556611720,3350,3345,3355,3340,59585
20230828,092800,11357206470,3340,3345,3345,3340,23398
20230828,092700,11278990710,3345,3350,3350,3340,151864
20230828,092600,10771384140,3350,3345,3350,3345,50536
20230828,092500,10602237050,3350,3355,3360,3345,89466
20230828,092400,10302505475,3355,3360,3360,3355,37328
20230828,092300,10177252025,3355,3355,3360,3355,23749
20230828,092200,10097557610,3360,3355,3360,3355,24571
20230828,092100,10015103530,3355,3355,3360,3355,24393
20230828,092000,9933219910,3355,3360,3370,3355,45646
20230828,091900,9779740505,3365,3350,3370,3350,29006
20230828,091800,9682352715,3350,3345,3355,3345,46389
20230828,091700,9527010150,3350,3355,3355,3345,109712
20230828,091600,9159415700,3355,3365,3365,3355,64646
20230828,091500,8942211470,3365,3365,3375,3360,41493
20230828,091400,8802554225,3370,3375,3380,3365,87070
20230828,091300,8509152015,3370,3390,3395,3370,159828
20230828,091200,7968693575,3395,3390,3410,3390,119872
20230828,091100,7561127690,3395,3370,3395,3370,88242
20230828,091000,7262455665,3375,3370,3380,3360,81690
20230828,090900,6986931070,3360,3350,3370,3345,88759
20230828,090800,6688976535,3350,3345,3355,3340,71019
20230828,090700,6451235765,3340,3345,3350,3340,64714
20230828,090600,6234840885,3345,3350,3350,3340,88632
20230828,090500,5938362485,3350,3345,3355,3340,147090
20230828,090400,5446624075,3345,3360,3365,3335,349332
20230828,090300,4277048100,3360,3375,3385,3360,258189
20230828,090200,3408208300,3375,3400,3405,3355,332706
20230828,090100,2285259535,3405,3420,3430,3390,255182
20230828,090000,1415866520,3410,3410,3425,3375,390624