stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184200,1811702665,4885,4885,4885,4885,6908
20230828,184100,1811702665,4885,4885,4885,4885,0
20230828,184000,1811702665,4885,4885,4885,4885,0
20230828,183900,1811702665,4885,4885,4885,4885,0
20230828,183800,1811702665,4885,4885,4885,4885,0
20230828,183700,1811702665,4885,4885,4885,4885,0
20230828,183600,1811702665,4885,4885,4885,4885,0
20230828,183500,1811702665,4885,4885,4885,4885,0
20230828,183400,1811702665,4885,4885,4885,4885,0
20230828,183300,1811702665,4885,4885,4885,4885,0
20230828,183200,1811702665,4885,4885,4885,4885,0
20230828,183100,1811702665,4885,4885,4885,4885,0
20230828,183000,1811702665,4885,4885,4885,4885,0
20230828,182900,1811702665,4885,4885,4885,4885,0
20230828,182800,1811702665,4885,4885,4885,4885,0
20230828,182700,1811702665,4885,4885,4885,4885,0
20230828,182600,1811702665,4885,4885,4885,4885,0
20230828,182500,1811702665,4885,4885,4885,4885,0
20230828,182400,1811702665,4885,4885,4885,4885,0
20230828,182300,1811702665,4885,4885,4885,4885,0
20230828,182200,1811702665,4885,4885,4885,4885,0
20230828,182100,1811702665,4885,4885,4885,4885,0
20230828,182000,1811702665,4885,4885,4885,4885,0
20230828,181900,1811702665,4885,4885,4885,4885,0
20230828,181800,1811702665,4885,4885,4885,4885,0
20230828,181700,1811702665,4885,4885,4885,4885,0
20230828,181600,1811702665,4885,4885,4885,4885,0
20230828,181500,1811702665,4885,4885,4885,4885,0
20230828,181400,1811702665,4885,4885,4885,4885,0
20230828,181300,1811702665,4885,4885,4885,4885,0
20230828,181200,1811702665,4885,4885,4885,4885,6908
20230828,181100,1811702665,4885,4885,4885,4885,0
20230828,181000,1811702665,4885,4885,4885,4885,0
20230828,180900,1811702665,4885,4885,4885,4885,0
20230828,180800,1811702665,4885,4885,4885,4885,0
20230828,180700,1811702665,4885,4885,4885,4885,0
20230828,180600,1811702665,4885,4885,4885,4885,0
20230828,180500,1811702665,4885,4885,4885,4885,0
20230828,180400,1811702665,4885,4885,4885,4885,0
20230828,180300,1811702665,4885,4885,4885,4885,0
20230828,180200,1811702665,4885,4885,4885,4885,0
20230828,180100,1811702665,4885,4885,4885,4885,0
20230828,180000,1811702665,4885,4885,4885,4885,0
20230828,175900,1811702665,4885,4885,4885,4885,0
20230828,175800,1811702665,4885,4885,4885,4885,0
20230828,175700,1811702665,4885,4885,4885,4885,0
20230828,175600,1811702665,4885,4885,4885,4885,0
20230828,175500,1811702665,4885,4885,4885,4885,0
20230828,175400,1811702665,4885,4885,4885,4885,0
20230828,175300,1811702665,4885,4885,4885,4885,0
20230828,175200,1811702665,4885,4885,4885,4885,0
20230828,175100,1811702665,4885,4885,4885,4885,0
20230828,175000,1811702665,4885,4885,4885,4885,0
20230828,174900,1811702665,4885,4885,4885,4885,0
20230828,174800,1811702665,4885,4885,4885,4885,0
20230828,174700,1811702665,4885,4885,4885,4885,0
20230828,174600,1811702665,4885,4885,4885,4885,0
20230828,174500,1811702665,4885,4885,4885,4885,0
20230828,174400,1811702665,4885,4885,4885,4885,0
20230828,174300,1811702665,4885,4885,4885,4885,0
20230828,174200,1811702665,4885,4885,4885,4885,6908
20230828,174100,1811702665,4885,4885,4885,4885,0
20230828,174000,1811702665,4885,4885,4885,4885,0
20230828,173900,1811702665,4885,4885,4885,4885,0
20230828,173800,1811702665,4885,4885,4885,4885,0
20230828,173700,1811702665,4885,4885,4885,4885,0
20230828,173600,1811702665,4885,4885,4885,4885,0
20230828,173500,1811702665,4885,4885,4885,4885,0
20230828,173400,1811702665,4885,4885,4885,4885,0
20230828,173300,1811702665,4885,4885,4885,4885,0
20230828,173200,1811702665,4885,4885,4885,4885,0
20230828,173100,1811702665,4885,4885,4885,4885,0
20230828,173000,1811702665,4885,4885,4885,4885,0
20230828,172900,1811702665,4885,4885,4885,4885,0
20230828,172800,1811702665,4885,4885,4885,4885,0
20230828,172700,1811702665,4885,4885,4885,4885,0
20230828,172600,1811702665,4885,4885,4885,4885,0
20230828,172500,1811702665,4885,4885,4885,4885,0
20230828,172400,1811702665,4885,4885,4885,4885,0
20230828,172300,1811702665,4885,4885,4885,4885,0
20230828,172200,1811702665,4885,4885,4885,4885,0
20230828,172100,1811702665,4885,4885,4885,4885,0
20230828,172000,1811702665,4885,4885,4885,4885,0
20230828,171900,1811702665,4885,4885,4885,4885,0
20230828,171800,1811702665,4885,4885,4885,4885,0
20230828,171700,1811702665,4885,4885,4885,4885,0
20230828,171600,1811702665,4885,4885,4885,4885,0
20230828,171500,1811702665,4885,4885,4885,4885,0
20230828,171400,1811702665,4885,4885,4885,4885,0
20230828,171300,1811702665,4885,4885,4885,4885,0
20230828,171200,1811702665,4885,4885,4885,4885,6908
20230828,171100,1811702665,4885,4885,4885,4885,0
20230828,171000,1811702665,4885,4885,4885,4885,0
20230828,170900,1811702665,4885,4885,4885,4885,0
20230828,170800,1811702665,4885,4885,4885,4885,0
20230828,170700,1811702665,4885,4885,4885,4885,0
20230828,170600,1811702665,4885,4885,4885,4885,0
20230828,170500,1811702665,4885,4885,4885,4885,0
20230828,170400,1811702665,4885,4885,4885,4885,0
20230828,170300,1811702665,4885,4885,4885,4885,0
20230828,170200,1811702665,4885,4885,4885,4885,0
20230828,170100,1811702665,4885,4885,4885,4885,0
20230828,170000,1811702665,4885,4885,4885,4885,0
20230828,165900,1811702665,4885,4885,4885,4885,0
20230828,165800,1811702665,4885,4885,4885,4885,0
20230828,165700,1811702665,4885,4885,4885,4885,0
20230828,165600,1811702665,4885,4885,4885,4885,0
20230828,165500,1811702665,4885,4885,4885,4885,0
20230828,165400,1811702665,4885,4885,4885,4885,0
20230828,165300,1811702665,4885,4885,4885,4885,0
20230828,165200,1811702665,4885,4885,4885,4885,0
20230828,165100,1811702665,4885,4885,4885,4885,0
20230828,165000,1811702665,4885,4885,4885,4885,0
20230828,164900,1811702665,4885,4885,4885,4885,0
20230828,164800,1811702665,4885,4885,4885,4885,0
20230828,164700,1811702665,4885,4885,4885,4885,0
20230828,164600,1811702665,4885,4885,4885,4885,0
20230828,164500,1811702665,4885,4885,4885,4885,0
20230828,164400,1811702665,4885,4885,4885,4885,0
20230828,164300,1811702665,4885,4885,4885,4885,0
20230828,164200,1811702665,4885,4885,4885,4885,6908
20230828,164100,1811702665,4885,4885,4885,4885,0
20230828,164000,1811702665,4885,4885,4885,4885,0
20230828,163900,1811702665,4885,4885,4885,4885,0
20230828,163800,1811702665,4885,4885,4885,4885,0
20230828,163700,1811702665,4885,4885,4885,4885,0
20230828,163600,1811702665,4885,4885,4885,4885,0
20230828,163500,1811702665,4885,4885,4885,4885,0
20230828,163400,1811702665,4885,4885,4885,4885,0
20230828,163300,1811702665,4885,4885,4885,4885,0
20230828,163200,1811702665,4885,4885,4885,4885,0
20230828,163100,1811702665,4885,4885,4885,4885,0
20230828,163000,1811702665,4885,4885,4885,4885,0
20230828,162900,1811702665,4885,4885,4885,4885,0
20230828,162800,1811702665,4885,4885,4885,4885,0
20230828,162700,1811702665,4885,4885,4885,4885,0
20230828,162600,1811702665,4885,4885,4885,4885,0
20230828,162500,1811702665,4885,4885,4885,4885,0
20230828,162400,1811702665,4885,4885,4885,4885,0
20230828,162300,1811702665,4885,4885,4885,4885,0
20230828,162200,1811702665,4885,4885,4885,4885,0
20230828,162100,1811702665,4885,4885,4885,4885,0
20230828,162000,1811702665,4885,4885,4885,4885,0
20230828,161900,1811702665,4885,4885,4885,4885,0
20230828,161800,1811702665,4885,4885,4885,4885,0
20230828,161700,1811702665,4885,4885,4885,4885,0
20230828,161600,1811702665,4885,4885,4885,4885,0
20230828,161500,1811702665,4885,4885,4885,4885,0
20230828,161400,1811702665,4885,4885,4885,4885,0
20230828,161300,1811702665,4885,4885,4885,4885,0
20230828,161200,1811702665,4885,4885,4885,4885,6908
20230828,161100,1811702665,4885,4885,4885,4885,0
20230828,161000,1811702665,4885,4885,4885,4885,0
20230828,160900,1811702665,4885,4885,4885,4885,0
20230828,160800,1811702665,4885,4885,4885,4885,0
20230828,160700,1811702665,4885,4885,4885,4885,0
20230828,160600,1811702665,4885,4885,4885,4885,0
20230828,160500,1811702665,4885,4885,4885,4885,0
20230828,160400,1811702665,4885,4885,4885,4885,0
20230828,160300,1811702665,4885,4885,4885,4885,0
20230828,160200,1811702665,4885,4885,4885,4885,0
20230828,160100,1811702665,4885,4885,4885,4885,0
20230828,160000,1811702665,4885,4885,4885,4885,0
20230828,155900,1811702665,4885,4885,4885,4885,0
20230828,155800,1811702665,4885,4885,4885,4885,0
20230828,155700,1811702665,4885,4885,4885,4885,0
20230828,155600,1811702665,4885,4885,4885,4885,0
20230828,155500,1811702665,4885,4885,4885,4885,0
20230828,155400,1811702665,4885,4885,4885,4885,0
20230828,155300,1811702665,4885,4885,4885,4885,0
20230828,155200,1811702665,4885,4885,4885,4885,0
20230828,155100,1811702665,4885,4885,4885,4885,0
20230828,155000,1811702665,4885,4885,4885,4885,0
20230828,154900,1811702665,4885,4885,4885,4885,0
20230828,154800,1811702665,4885,4885,4885,4885,0
20230828,154700,1811702665,4885,4885,4885,4885,0
20230828,154600,1811702665,4885,4885,4885,4885,0
20230828,154500,1811702665,4885,4885,4885,4885,0
20230828,154400,1811702665,4885,4885,4885,4885,0
20230828,154300,1811702665,4885,4885,4885,4885,0
20230828,154200,1811702665,4885,4885,4885,4885,6908
20230828,154100,1811702665,4885,4885,4885,4885,0
20230828,154000,1811702665,4885,4885,4885,4885,0
20230828,153900,1811702665,4885,4885,4885,4885,0
20230828,153800,1811702665,4885,4885,4885,4885,0
20230828,153700,1811702665,4885,4885,4885,4885,0
20230828,153600,1811702665,4885,4885,4885,4885,0
20230828,153500,1811702665,4885,4885,4885,4885,0
20230828,153400,1811702665,4885,4885,4885,4885,0
20230828,153300,1811702665,4885,4885,4885,4885,0
20230828,153200,1811702665,4885,4885,4885,4885,0
20230828,153100,1811702665,4885,4885,4885,4885,0
20230828,153000,1811702665,4885,4885,4885,4885,6908
20230828,152900,1777957085,4885,4885,4885,4885,0
20230828,152800,1777957085,4885,4885,4885,4885,0
20230828,152700,1777957085,4885,4885,4885,4885,0
20230828,152600,1777957085,4885,4885,4885,4885,0
20230828,152500,1777957085,4885,4885,4885,4885,0
20230828,152400,1777957085,4885,4885,4885,4885,0
20230828,152300,1777957085,4885,4885,4885,4885,0
20230828,152200,1777957085,4885,4885,4885,4885,0
20230828,152100,1777957085,4885,4885,4885,4885,0
20230828,152000,1777957085,4885,4885,4885,4885,0
20230828,151900,1777957085,4885,4885,4890,4885,1337
20230828,151800,1771425835,4885,4885,4890,4885,982
20230828,151700,1766628665,4885,4885,4890,4885,759
20230828,151600,1762920850,4885,4885,4890,4885,863
20230828,151500,1758705090,4885,4885,4890,4885,42
20230828,151400,1758499915,4890,4890,4895,4890,856
20230828,151300,1754314065,4890,4885,4890,4885,20
20230828,151200,1754216315,4885,4890,4890,4880,929
20230828,151100,1749679305,4885,4895,4895,4885,1011
20230828,151000,1744736005,4895,4895,4895,4895,2113
20230828,150900,1734392870,4890,4890,4890,4885,272
20230828,150800,1733062985,4885,4890,4890,4885,148
20230828,150700,1732339755,4890,4885,4890,4885,142
20230828,150600,1731645570,4890,4890,4890,4885,23
20230828,150500,1731533150,4890,4885,4890,4885,541
20230828,150400,1728889360,4885,4885,4890,4885,1249
20230828,150300,1722787970,4895,4890,4895,4890,2926
20230828,150200,1708469830,4890,4890,4890,4890,0
20230828,150100,1708469830,4890,4890,4890,4890,39
20230828,150000,1708279120,4890,4895,4895,4890,2077
20230828,145900,1698122560,4900,4895,4900,4895,761
20230828,145800,1694396465,4895,4895,4895,4895,20
20230828,145700,1694298565,4895,4895,4895,4895,98
20230828,145600,1693818855,4900,4895,4900,4895,427
20230828,145500,1691726765,4895,4905,4905,4895,1952
20230828,145400,1682167210,4905,4900,4910,4900,37
20230828,145300,1681985725,4895,4910,4910,4895,1020
20230828,145200,1676986510,4910,4910,4910,4910,231
20230828,145100,1675852300,4910,4910,4910,4910,282
20230828,145000,1674467680,4910,4910,4910,4910,1047
20230828,144900,1669326910,4910,4895,4910,4895,373
20230828,144800,1667497090,4900,4900,4900,4900,1043
20230828,144700,1662386390,4900,4900,4900,4900,0
20230828,144600,1662386390,4900,4900,4900,4900,261
20230828,144500,1661107490,4900,4900,4900,4900,257
20230828,144400,1659848190,4900,4900,4900,4900,0
20230828,144300,1659848190,4900,4890,4900,4890,214
20230828,144200,1658799690,4900,4900,4900,4895,1963
20230828,144100,1649186375,4900,4895,4900,4895,665
20230828,144000,1645929185,4895,4905,4905,4895,2150
20230828,143900,1635396335,4910,4910,4910,4910,40
20230828,143800,1635199935,4905,4900,4905,4900,518
20230828,143700,1632659170,4900,4900,4900,4900,15
20230828,143600,1632585670,4905,4905,4910,4900,2278
20230828,143500,1621416290,4905,4910,4910,4905,905
20230828,143400,1616976260,4910,4910,4910,4910,0
20230828,143300,1616976260,4910,4910,4910,4910,208
20230828,143200,1615954980,4910,4900,4910,4900,143
20230828,143100,1615253870,4900,4905,4905,4900,235
20230828,143000,1614101975,4910,4910,4910,4910,986
20230828,142900,1609260715,4905,4905,4905,4905,501
20230828,142800,1606803310,4905,4900,4905,4900,479
20230828,142700,1604454010,4900,4900,4900,4900,173
20230828,142600,1603606310,4900,4900,4900,4900,0
20230828,142500,1603606310,4900,4900,4900,4900,0
20230828,142400,1603606310,4900,4905,4910,4900,797
20230828,142300,1599697405,4905,4905,4905,4905,10
20230828,142200,1599648355,4910,4900,4910,4900,317
20230828,142100,1598095045,4900,4900,4900,4900,21
20230828,142000,1597992145,4910,4900,4910,4900,454
20230828,141900,1595764905,4905,4900,4905,4900,214
20230828,141800,1594715260,4900,4900,4900,4900,0
20230828,141700,1594715260,4900,4900,4900,4900,22
20230828,141600,1594607460,4900,4900,4900,4900,314
20230828,141500,1593068860,4900,4895,4900,4895,606
20230828,141400,1590100445,4900,4905,4905,4900,2072
20230828,141300,1579944145,4900,4900,4900,4900,0
20230828,141200,1579944145,4900,4905,4905,4900,377
20230828,141100,1578096370,4905,4905,4905,4905,184
20230828,141000,1577193850,4905,4905,4905,4900,2360
20230828,140900,1565623955,4910,4905,4910,4905,319
20230828,140800,1564059245,4905,4905,4905,4905,0
20230828,140700,1564059245,4905,4910,4910,4905,120
20230828,140600,1563470640,4905,4910,4910,4905,250
20230828,140500,1562243390,4910,4910,4910,4910,1
20230828,140400,1562238480,4905,4905,4905,4905,60
20230828,140300,1561944180,4910,4910,4910,4910,200
20230828,140200,1560962180,4910,4910,4910,4910,0
20230828,140100,1560962180,4910,4910,4910,4910,210
20230828,140000,1559931080,4910,4910,4910,4910,316
20230828,135900,1558379520,4910,4910,4910,4910,200
20230828,135800,1557397520,4910,4910,4910,4910,200
20230828,135700,1556415520,4910,4905,4910,4905,37
20230828,135600,1556234025,4910,4910,4915,4910,484
20230828,135500,1553857580,4915,4915,4915,4915,401
20230828,135400,1551886665,4915,4915,4915,4915,31
20230828,135300,1551734300,4915,4910,4915,4910,569
20230828,135200,1548940405,4915,4910,4915,4910,1556
20230828,135100,1541300440,4910,4910,4910,4910,201
20230828,135000,1540313530,4905,4910,4910,4905,397
20230828,134900,1538364450,4900,4900,4900,4900,2
20230828,134800,1538354650,4905,4900,4905,4900,189
20230828,134700,1537427805,4905,4905,4905,4905,451
20230828,134600,1535215650,4905,4905,4905,4905,16
20230828,134500,1535137170,4905,4900,4905,4895,1035
20230828,134400,1530066150,4900,4895,4900,4895,11
20230828,134300,1530012255,4900,4895,4900,4895,406
20230828,134200,1528023875,4900,4900,4900,4895,202
20230828,134100,1527034080,4900,4900,4900,4895,41
20230828,134000,1526833375,4900,4895,4900,4895,14
20230828,133900,1526764785,4895,4915,4915,4895,1832
20230828,133800,1517782500,4915,4915,4915,4910,122
20230828,133700,1517182920,4910,4910,4910,4910,501
20230828,133600,1514723010,4915,4910,4915,4910,557
20230828,133500,1511988105,4915,4915,4920,4915,4800
20230828,133400,1488396100,4915,4910,4915,4910,1020
20230828,133300,1483382805,4915,4915,4915,4910,50
20230828,133200,1483137295,4915,4915,4915,4910,206
20230828,133100,1482124825,4910,4915,4915,4910,13
20230828,133000,1482060985,4915,4910,4915,4910,320
20230828,132900,1480488195,4915,4900,4915,4900,101
20230828,132800,1479993265,4900,4900,4920,4900,5144
20230828,132700,1454734830,4900,4900,4900,4900,92
20230828,132600,1454284030,4900,4905,4905,4900,424
20230828,132500,1452205425,4905,4910,4910,4905,1532
20230828,132400,1444688475,4915,4910,4915,4910,916
20230828,132300,1440188905,4910,4910,4910,4910,321
20230828,132200,1438612795,4910,4910,4910,4905,1030
20230828,132100,1433555500,4910,4910,4910,4905,1018
20230828,132000,1428557170,4910,4910,4910,4905,1141
20230828,131900,1422960550,4905,4910,4910,4905,60
20230828,131800,1422666200,4910,4910,4910,4905,14
20230828,131700,1422597520,4905,4915,4915,4905,576
20230828,131600,1419769355,4910,4910,4910,4910,169
20230828,131500,1418939565,4910,4910,4910,4910,752
20230828,131400,1415247245,4910,4910,4910,4910,275
20230828,131300,1413896995,4910,4915,4915,4910,508
20230828,131200,1411401705,4915,4910,4915,4910,3681
20230828,131100,1393327990,4910,4910,4915,4910,540
20230828,131000,1390673920,4915,4915,4915,4910,1504
20230828,130900,1383282275,4915,4915,4920,4910,2538
20230828,130800,1370808000,4915,4915,4920,4915,1220
20230828,130700,1364811695,4910,4915,4915,4910,169
20230828,130600,1363981815,4915,4915,4915,4915,3002
20230828,130500,1349226985,4915,4915,4915,4910,202
20230828,130400,1348234160,4915,4910,4915,4910,10
20230828,130300,1348185025,4915,4910,4915,4910,475
20230828,130200,1345852750,4915,4910,4915,4910,507
20230828,130100,1343363370,4915,4915,4915,4915,220
20230828,130000,1342282070,4915,4910,4915,4910,127
20230828,125900,1341658455,4910,4910,4910,4905,23
20230828,125800,1341545530,4910,4910,4910,4905,453
20230828,125700,1339321305,4905,4910,4910,4905,323
20230828,125600,1337735380,4910,4910,4910,4910,9
20230828,125500,1337691190,4910,4910,4910,4910,201
20230828,125400,1336704280,4905,4910,4910,4905,290
20230828,125300,1335280700,4905,4905,4910,4905,48
20230828,125200,1335045245,4905,4910,4910,4905,754
20230828,125100,1331343110,4910,4905,4910,4905,9
20230828,125000,1331298955,4910,4910,4910,4905,300
20230828,124900,1329826410,4910,4910,4910,4905,1095
20230828,124800,1324454360,4910,4905,4910,4905,30
20230828,124700,1324307065,4910,4910,4910,4910,1766
20230828,124600,1315636005,4910,4905,4910,4905,4
20230828,124500,1315616375,4910,4905,4910,4905,924
20230828,124400,1311083150,4900,4905,4905,4900,1229
20230828,124300,1305055050,4905,4905,4905,4905,432
20230828,124200,1302936090,4905,4900,4905,4900,10070
20230828,124100,1253591090,4895,4895,4895,4895,345
20230828,124000,1251902315,4895,4895,4900,4895,1945
20230828,123900,1242381530,4895,4900,4900,4895,1818
20230828,123800,1233481405,4895,4895,4900,4895,139
20230828,123700,1232800995,4895,4900,4900,4895,35
20230828,123600,1232629665,4895,4895,4895,4895,301
20230828,123500,1231156270,4895,4895,4895,4895,39
20230828,123400,1230965365,4895,4895,4895,4895,25
20230828,123300,1230842990,4900,4900,4900,4900,200
20230828,123200,1229862990,4900,4900,4900,4900,3
20230828,123100,1229848290,4900,4900,4900,4900,200
20230828,123000,1228868290,4900,4895,4900,4895,356
20230828,122900,1227125655,4900,4895,4900,4895,86
20230828,122800,1226704675,4900,4900,4900,4895,223
20230828,122700,1225612085,4900,4900,4900,4895,110
20230828,122600,1225073450,4895,4900,4900,4895,442
20230828,122500,1222907810,4900,4895,4900,4895,3
20230828,122400,1222893115,4900,4895,4900,4895,407
20230828,122300,1220899840,4895,4900,4900,4895,1451
20230828,122200,1213795195,4900,4895,4900,4895,501
20230828,122100,1211340300,4900,4895,4900,4895,1001
20230828,122000,1206435405,4900,4895,4900,4890,271
20230828,121900,1205108760,4895,4895,4895,4895,350
20230828,121800,1203395510,4900,4900,4900,4900,202
20230828,121700,1202405710,4895,4895,4895,4895,172
20230828,121600,1201563770,4895,4895,4900,4895,401
20230828,121500,1199600865,4895,4895,4900,4895,66
20230828,121400,1199277790,4895,4895,4895,4890,81
20230828,121300,1198881490,4895,4895,4895,4895,265
20230828,121200,1197584315,4890,4895,4895,4890,473
20230828,121100,1195268985,4895,4895,4895,4895,0
20230828,121000,1195268985,4895,4895,4900,4895,2930
20230828,120900,1180926125,4900,4895,4900,4895,1063
20230828,120800,1175722670,4900,4900,4900,4895,1267
20230828,120700,1169516580,4900,4895,4900,4895,47
20230828,120600,1169286505,4895,4895,4895,4895,312
20230828,120500,1167759265,4895,4895,4895,4895,1
20230828,120400,1167754370,4895,4895,4895,4895,22
20230828,120300,1167646680,4895,4900,4900,4895,46
20230828,120200,1167421440,4900,4900,4900,4895,1198
20230828,120100,1161551455,4900,4900,4900,4895,26
20230828,120000,1161424060,4900,4895,4900,4895,282
20230828,115900,1160042365,4900,4895,4900,4890,355
20230828,115800,1158304650,4895,4890,4895,4890,22
20230828,115700,1158197065,4890,4895,4895,4890,208
20230828,115600,1157178915,4895,4880,4895,4880,4898
20230828,115500,1133276650,4885,4885,4885,4880,990
20230828,115400,1128441010,4890,4890,4890,4890,605
20230828,115300,1125482560,4885,4890,4890,4885,45
20230828,115200,1125262730,4885,4890,4890,4885,6
20230828,115100,1125233415,4885,4890,4890,4885,657
20230828,115000,1122022515,4890,4885,4890,4885,1371
20230828,114900,1115325175,4885,4885,4885,4885,141
20230828,114800,1114636390,4890,4885,4890,4885,172
20230828,114700,1113795505,4890,4890,4890,4890,287
20230828,114600,1112392075,4885,4885,4890,4885,312
20230828,114500,1110867950,4890,4890,4890,4890,1
20230828,114400,1110863060,4890,4890,4890,4890,488
20230828,114300,1108476740,4890,4890,4895,4890,24
20230828,114200,1108359370,4885,4890,4890,4885,1198
20230828,114100,1102501880,4890,4890,4895,4890,175
20230828,114000,1101645945,4895,4895,4895,4895,0
20230828,113900,1101645945,4895,4895,4895,4895,431
20230828,113800,1099536200,4890,4890,4890,4890,1
20230828,113700,1099531310,4890,4895,4895,4890,162
20230828,113600,1098738525,4895,4895,4895,4895,512
20230828,113500,1096232285,4895,4895,4895,4895,992
20230828,113400,1091376445,4895,4895,4895,4895,14
20230828,113300,1091307915,4895,4890,4895,4890,662
20230828,113200,1088067515,4885,4885,4885,4885,26
20230828,113100,1087940505,4885,4885,4885,4885,234
20230828,113000,1086797415,4885,4885,4885,4885,125
20230828,112900,1086186790,4885,4885,4885,4885,4209
20230828,112800,1065625825,4890,4890,4895,4890,2063
20230828,112700,1055537685,4890,4890,4890,4890,226
20230828,112600,1054432545,4890,4895,4895,4890,7
20230828,112500,1054398310,4895,4895,4895,4895,1178
20230828,112400,1048632000,4895,4895,4895,4895,0
20230828,112300,1048632000,4895,4895,4895,4895,207
20230828,112200,1047618735,4895,4900,4900,4895,352
20230828,112100,1045894680,4900,4900,4900,4900,202
20230828,112000,1044904880,4895,4900,4900,4895,991
20230828,111900,1040049675,4900,4905,4905,4900,25
20230828,111800,1039927115,4905,4900,4905,4900,511
20230828,111700,1037420855,4905,4905,4905,4905,403
20230828,111600,1035444140,4905,4905,4905,4905,288
20230828,111500,1034031500,4900,4900,4900,4900,43
20230828,111400,1033820800,4900,4900,4905,4900,408
20230828,111300,1031821500,4900,4900,4905,4900,362
20230828,111200,1030047240,4900,4900,4900,4900,112
20230828,111100,1029498440,4900,4900,4905,4900,106
20230828,111000,1028979035,4905,4900,4905,4900,344
20230828,110900,1027291720,4900,4910,4910,4900,1951
20230828,110800,1017727640,4910,4905,4910,4905,336
20230828,110700,1016079555,4905,4900,4905,4900,3311
20230828,110600,999850875,4900,4905,4905,4900,37
20230828,110500,999669475,4900,4905,4905,4900,79
20230828,110400,999282175,4900,4905,4905,4900,1751
20230828,110300,990700015,4910,4910,4910,4910,5
20230828,110200,990675465,4905,4905,4905,4905,86
20230828,110100,990253635,4900,4905,4905,4900,673
20230828,110000,986955740,4905,4905,4905,4900,3548
20230828,105900,969570525,4905,4900,4905,4900,1234
20230828,105800,963517760,4900,4905,4905,4900,2
20230828,105700,963507955,4905,4895,4905,4895,2252
20230828,105600,952473915,4895,4895,4900,4895,686
20230828,105500,949112650,4895,4895,4895,4895,834
20230828,105400,945030220,4895,4895,4900,4895,257
20230828,105300,943771690,4900,4905,4905,4900,1147
20230828,105200,938150870,4900,4905,4905,4900,110
20230828,105100,937611620,4905,4905,4905,4900,427
20230828,105000,935517255,4905,4905,4910,4905,972
20230828,104900,930749535,4910,4905,4910,4905,1100
20230828,104800,925353535,4910,4905,4910,4905,487
20230828,104700,922962380,4910,4910,4910,4910,401
20230828,104600,920993470,4910,4905,4910,4905,102
20230828,104500,920492710,4905,4910,4910,4905,2983
20230828,104400,905847525,4915,4910,4915,4910,3473
20230828,104300,888790625,4910,4885,4910,4885,16011
20230828,104200,810346650,4895,4890,4895,4890,5400
20230828,104100,783937325,4890,4890,4890,4885,332
20230828,104000,782314415,4890,4885,4890,4885,21
20230828,103900,782211825,4890,4890,4890,4890,2142
20230828,103800,771737445,4890,4890,4890,4890,4784
20230828,103700,748343685,4890,4890,4890,4890,1
20230828,103600,748338795,4890,4890,4895,4890,1539
20230828,103500,740812575,4890,4895,4895,4890,1911
20230828,103400,731458330,4890,4895,4895,4890,489
20230828,103300,729064870,4890,4890,4895,4890,2239
20230828,103200,718116060,4890,4890,4890,4890,123
20230828,103100,717514590,4895,4895,4895,4890,6046
20230828,103000,687919480,4890,4895,4895,4890,506
20230828,102900,685442630,4890,4890,4890,4890,6477
20230828,102800,653770100,4890,4890,4890,4885,64
20230828,102700,653457400,4890,4890,4890,4885,48
20230828,102600,653222705,4885,4890,4890,4885,368
20230828,102500,651424740,4890,4880,4890,4880,1543
20230828,102400,643887210,4885,4890,4890,4880,279
20230828,102300,642523500,4890,4885,4890,4880,4379
20230828,102200,621118325,4890,4885,4890,4885,1697
20230828,102100,612828150,4885,4880,4885,4880,5568
20230828,102000,585656260,4875,4870,4875,4870,3922
20230828,101900,566540345,4870,4865,4870,4865,1056
20230828,101800,561402900,4865,4860,4865,4860,938
20230828,101700,556844195,4860,4860,4865,4860,703
20230828,101600,553427610,4865,4870,4870,4865,2721
20230828,101500,540176495,4875,4870,4875,4870,316
20230828,101400,538637460,4870,4870,4870,4870,10
20230828,101300,538588760,4865,4870,4875,4865,22
20230828,101200,538481560,4875,4855,4875,4855,7
20230828,101100,538447510,4855,4865,4865,4850,2287
20230828,101000,527336980,4870,4875,4875,4870,157
20230828,100900,526572240,4870,4865,4870,4865,119
20230828,100800,525992715,4870,4870,4870,4865,12
20230828,100700,525934280,4865,4870,4870,4865,1655
20230828,100600,517878630,4870,4870,4870,4865,93
20230828,100500,517426080,4870,4870,4875,4865,261
20230828,100400,516154845,4870,4870,4870,4870,24
20230828,100300,516037965,4870,4865,4875,4865,5178
20230828,100200,490821355,4870,4865,4870,4865,59
20230828,100100,490534275,4870,4865,4870,4860,473
20230828,100000,488235425,4865,4870,4870,4865,435
20230828,095900,486118970,4870,4865,4870,4860,2077
20230828,095800,476017040,4865,4855,4865,4855,135
20230828,095700,475360965,4850,4860,4860,4845,9015
20230828,095600,431672385,4860,4865,4865,4855,84
20230828,095500,431264220,4860,4860,4860,4855,390
20230828,095400,429368860,4865,4860,4865,4860,145
20230828,095300,428664130,4860,4865,4865,4860,220
20230828,095200,427593835,4865,4865,4865,4865,1705
20230828,095100,419299010,4865,4860,4865,4860,3067
20230828,095000,404378205,4860,4850,4860,4850,1443
20230828,094900,397367385,4845,4860,4860,4845,1182
20230828,094800,391623010,4850,4855,4860,4850,7188
20230828,094700,356742030,4855,4855,4855,4855,636
20230828,094600,353654250,4855,4855,4855,4850,378
20230828,094500,351819150,4855,4855,4860,4855,457
20230828,094400,349598380,4860,4865,4865,4855,238
20230828,094300,348441600,4860,4855,4865,4855,2999
20230828,094200,333866355,4855,4855,4860,4855,11
20230828,094100,333812910,4860,4845,4860,4840,11464
20230828,094000,278225000,4840,4840,4840,4840,29
20230828,093900,278084640,4840,4840,4845,4840,1832
20230828,093800,269217255,4840,4830,4840,4830,197
20230828,093700,268265275,4840,4840,4840,4840,18
20230828,093600,268178155,4840,4840,4840,4830,2933
20230828,093500,253985435,4840,4835,4840,4835,6
20230828,093400,253956420,4835,4835,4835,4830,582
20230828,093300,251144500,4830,4830,4830,4830,55
20230828,093200,250878850,4830,4830,4830,4825,561
20230828,093100,248171970,4830,4835,4835,4830,163
20230828,093000,247384660,4835,4845,4845,4835,2597
20230828,092900,234815630,4845,4855,4855,4845,1124
20230828,092800,229366500,4850,4850,4850,4845,1321
20230828,092700,222959730,4850,4855,4855,4850,527
20230828,092600,220401175,4855,4840,4855,4840,1244
20230828,092500,214367195,4840,4840,4850,4835,4187
20230828,092400,194085700,4845,4850,4850,4845,511
20230828,092300,191609720,4850,4850,4850,4845,1655
20230828,092200,183582980,4845,4850,4850,4845,191
20230828,092100,182657235,4845,4850,4855,4845,37
20230828,092000,182477770,4850,4840,4850,4840,2268
20230828,091900,171485440,4840,4845,4845,4840,2133
20230828,091800,161159245,4845,4835,4845,4835,1235
20230828,091700,155182745,4835,4830,4835,4830,1235
20230828,091600,149211575,4830,4820,4835,4820,3179
20230828,091500,133858025,4820,4815,4820,4810,91
20230828,091400,133419450,4815,4820,4820,4810,425
20230828,091300,131371030,4810,4825,4825,4810,5502
20230828,091200,104889860,4825,4810,4825,4800,4062
20230828,091100,85327510,4810,4810,4810,4810,2
20230828,091000,85317890,4810,4795,4810,4795,837
20230828,090900,81300220,4800,4790,4800,4790,1335
20230828,090800,74904510,4800,4800,4800,4790,3227
20230828,090700,59427595,4810,4810,4810,4810,1000
20230828,090600,54617595,4810,4795,4810,4795,1170
20230828,090500,49007160,4810,4815,4815,4790,3020
20230828,090400,34528720,4805,4815,4820,4800,796
20230828,090300,30702425,4815,4800,4815,4800,2660
20230828,090200,17930785,4795,4790,4800,4790,473
20230828,090100,15661315,4790,4815,4815,4790,1128
20230828,090000,10255120,4820,4790,4820,4790,2139