stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191900,109064380,8510,8510,8510,8510,252
20230828,191800,109064380,8510,8510,8510,8510,0
20230828,191700,109064380,8510,8510,8510,8510,0
20230828,191600,109064380,8510,8510,8510,8510,0
20230828,191500,109064380,8510,8510,8510,8510,0
20230828,191400,109064380,8510,8510,8510,8510,0
20230828,191300,109064380,8510,8510,8510,8510,0
20230828,191200,109064380,8510,8510,8510,8510,0
20230828,191100,109064380,8510,8510,8510,8510,0
20230828,191000,109064380,8510,8510,8510,8510,0
20230828,190900,109064380,8510,8510,8510,8510,0
20230828,190800,109064380,8510,8510,8510,8510,0
20230828,190700,109064380,8510,8510,8510,8510,0
20230828,190600,109064380,8510,8510,8510,8510,0
20230828,190500,109064380,8510,8510,8510,8510,0
20230828,190400,109064380,8510,8510,8510,8510,0
20230828,190300,109064380,8510,8510,8510,8510,0
20230828,190200,109064380,8510,8510,8510,8510,0
20230828,190100,109064380,8510,8510,8510,8510,0
20230828,190000,109064380,8510,8510,8510,8510,0
20230828,185900,109064380,8510,8510,8510,8510,0
20230828,185800,109064380,8510,8510,8510,8510,0
20230828,185700,109064380,8510,8510,8510,8510,0
20230828,185600,109064380,8510,8510,8510,8510,0
20230828,185500,109064380,8510,8510,8510,8510,0
20230828,185400,109064380,8510,8510,8510,8510,0
20230828,185300,109064380,8510,8510,8510,8510,0
20230828,185200,109064380,8510,8510,8510,8510,0
20230828,185100,109064380,8510,8510,8510,8510,0
20230828,185000,109064380,8510,8510,8510,8510,0
20230828,184900,109064380,8510,8510,8510,8510,252
20230828,184800,109064380,8510,8510,8510,8510,0
20230828,184700,109064380,8510,8510,8510,8510,0
20230828,184600,109064380,8510,8510,8510,8510,0
20230828,184500,109064380,8510,8510,8510,8510,0
20230828,184400,109064380,8510,8510,8510,8510,0
20230828,184300,109064380,8510,8510,8510,8510,0
20230828,184200,109064380,8510,8510,8510,8510,0
20230828,184100,109064380,8510,8510,8510,8510,0
20230828,184000,109064380,8510,8510,8510,8510,0
20230828,183900,109064380,8510,8510,8510,8510,0
20230828,183800,109064380,8510,8510,8510,8510,0
20230828,183700,109064380,8510,8510,8510,8510,0
20230828,183600,109064380,8510,8510,8510,8510,0
20230828,183500,109064380,8510,8510,8510,8510,0
20230828,183400,109064380,8510,8510,8510,8510,0
20230828,183300,109064380,8510,8510,8510,8510,0
20230828,183200,109064380,8510,8510,8510,8510,0
20230828,183100,109064380,8510,8510,8510,8510,0
20230828,183000,109064380,8510,8510,8510,8510,0
20230828,182900,109064380,8510,8510,8510,8510,0
20230828,182800,109064380,8510,8510,8510,8510,0
20230828,182700,109064380,8510,8510,8510,8510,0
20230828,182600,109064380,8510,8510,8510,8510,0
20230828,182500,109064380,8510,8510,8510,8510,0
20230828,182400,109064380,8510,8510,8510,8510,0
20230828,182300,109064380,8510,8510,8510,8510,0
20230828,182200,109064380,8510,8510,8510,8510,0
20230828,182100,109064380,8510,8510,8510,8510,0
20230828,182000,109064380,8510,8510,8510,8510,0
20230828,181900,109064380,8510,8510,8510,8510,252
20230828,181800,109064380,8510,8510,8510,8510,0
20230828,181700,109064380,8510,8510,8510,8510,0
20230828,181600,109064380,8510,8510,8510,8510,0
20230828,181500,109064380,8510,8510,8510,8510,0
20230828,181400,109064380,8510,8510,8510,8510,0
20230828,181300,109064380,8510,8510,8510,8510,0
20230828,181200,109064380,8510,8510,8510,8510,0
20230828,181100,109064380,8510,8510,8510,8510,0
20230828,181000,109064380,8510,8510,8510,8510,0
20230828,180900,109064380,8510,8510,8510,8510,0
20230828,180800,109064380,8510,8510,8510,8510,0
20230828,180700,109064380,8510,8510,8510,8510,0
20230828,180600,109064380,8510,8510,8510,8510,0
20230828,180500,109064380,8510,8510,8510,8510,0
20230828,180400,109064380,8510,8510,8510,8510,0
20230828,180300,109064380,8510,8510,8510,8510,0
20230828,180200,109064380,8510,8510,8510,8510,0
20230828,180100,109064380,8510,8510,8510,8510,0
20230828,180000,109064380,8510,8510,8510,8510,0
20230828,175900,109064380,8510,8510,8510,8510,0
20230828,175800,109064380,8510,8510,8510,8510,0
20230828,175700,109064380,8510,8510,8510,8510,0
20230828,175600,109064380,8510,8510,8510,8510,0
20230828,175500,109064380,8510,8510,8510,8510,0
20230828,175400,109064380,8510,8510,8510,8510,0
20230828,175300,109064380,8510,8510,8510,8510,0
20230828,175200,109064380,8510,8510,8510,8510,0
20230828,175100,109064380,8510,8510,8510,8510,0
20230828,175000,109064380,8510,8510,8510,8510,0
20230828,174900,109064380,8510,8510,8510,8510,252
20230828,174800,109064380,8510,8510,8510,8510,0
20230828,174700,109064380,8510,8510,8510,8510,0
20230828,174600,109064380,8510,8510,8510,8510,0
20230828,174500,109064380,8510,8510,8510,8510,0
20230828,174400,109064380,8510,8510,8510,8510,0
20230828,174300,109064380,8510,8510,8510,8510,0
20230828,174200,109064380,8510,8510,8510,8510,0
20230828,174100,109064380,8510,8510,8510,8510,0
20230828,174000,109064380,8510,8510,8510,8510,0
20230828,173900,109064380,8510,8510,8510,8510,0
20230828,173800,109064380,8510,8510,8510,8510,0
20230828,173700,109064380,8510,8510,8510,8510,0
20230828,173600,109064380,8510,8510,8510,8510,0
20230828,173500,109064380,8510,8510,8510,8510,0
20230828,173400,109064380,8510,8510,8510,8510,0
20230828,173300,109064380,8510,8510,8510,8510,0
20230828,173200,109064380,8510,8510,8510,8510,0
20230828,173100,109064380,8510,8510,8510,8510,0
20230828,173000,109064380,8510,8510,8510,8510,0
20230828,172900,109064380,8510,8510,8510,8510,0
20230828,172800,109064380,8510,8510,8510,8510,0
20230828,172700,109064380,8510,8510,8510,8510,0
20230828,172600,109064380,8510,8510,8510,8510,0
20230828,172500,109064380,8510,8510,8510,8510,0
20230828,172400,109064380,8510,8510,8510,8510,0
20230828,172300,109064380,8510,8510,8510,8510,0
20230828,172200,109064380,8510,8510,8510,8510,0
20230828,172100,109064380,8510,8510,8510,8510,0
20230828,172000,109064380,8510,8510,8510,8510,0
20230828,171900,109064380,8510,8510,8510,8510,252
20230828,171800,109064380,8510,8510,8510,8510,0
20230828,171700,109064380,8510,8510,8510,8510,0
20230828,171600,109064380,8510,8510,8510,8510,0
20230828,171500,109064380,8510,8510,8510,8510,0
20230828,171400,109064380,8510,8510,8510,8510,0
20230828,171300,109064380,8510,8510,8510,8510,0
20230828,171200,109064380,8510,8510,8510,8510,0
20230828,171100,109064380,8510,8510,8510,8510,0
20230828,171000,109064380,8510,8510,8510,8510,0
20230828,170900,109064380,8510,8510,8510,8510,0
20230828,170800,109064380,8510,8510,8510,8510,0
20230828,170700,109064380,8510,8510,8510,8510,0
20230828,170600,109064380,8510,8510,8510,8510,0
20230828,170500,109064380,8510,8510,8510,8510,0
20230828,170400,109064380,8510,8510,8510,8510,0
20230828,170300,109064380,8510,8510,8510,8510,0
20230828,170200,109064380,8510,8510,8510,8510,0
20230828,170100,109064380,8510,8510,8510,8510,0
20230828,170000,109064380,8510,8510,8510,8510,0
20230828,165900,109064380,8510,8510,8510,8510,0
20230828,165800,109064380,8510,8510,8510,8510,0
20230828,165700,109064380,8510,8510,8510,8510,0
20230828,165600,109064380,8510,8510,8510,8510,0
20230828,165500,109064380,8510,8510,8510,8510,0
20230828,165400,109064380,8510,8510,8510,8510,0
20230828,165300,109064380,8510,8510,8510,8510,0
20230828,165200,109064380,8510,8510,8510,8510,0
20230828,165100,109064380,8510,8510,8510,8510,0
20230828,165000,109064380,8510,8510,8510,8510,0
20230828,164900,109064380,8510,8510,8510,8510,252
20230828,164800,109064380,8510,8510,8510,8510,0
20230828,164700,109064380,8510,8510,8510,8510,0
20230828,164600,109064380,8510,8510,8510,8510,0
20230828,164500,109064380,8510,8510,8510,8510,0
20230828,164400,109064380,8510,8510,8510,8510,0
20230828,164300,109064380,8510,8510,8510,8510,0
20230828,164200,109064380,8510,8510,8510,8510,0
20230828,164100,109064380,8510,8510,8510,8510,0
20230828,164000,109064380,8510,8510,8510,8510,0
20230828,163900,109064380,8510,8510,8510,8510,0
20230828,163800,109064380,8510,8510,8510,8510,0
20230828,163700,109064380,8510,8510,8510,8510,0
20230828,163600,109064380,8510,8510,8510,8510,0
20230828,163500,109064380,8510,8510,8510,8510,0
20230828,163400,109064380,8510,8510,8510,8510,0
20230828,163300,109064380,8510,8510,8510,8510,0
20230828,163200,109064380,8510,8510,8510,8510,0
20230828,163100,109064380,8510,8510,8510,8510,0
20230828,163000,109064380,8510,8510,8510,8510,0
20230828,162900,109064380,8510,8510,8510,8510,0
20230828,162800,109064380,8510,8510,8510,8510,0
20230828,162700,109064380,8510,8510,8510,8510,0
20230828,162600,109064380,8510,8510,8510,8510,0
20230828,162500,109064380,8510,8510,8510,8510,0
20230828,162400,109064380,8510,8510,8510,8510,0
20230828,162300,109064380,8510,8510,8510,8510,0
20230828,162200,109064380,8510,8510,8510,8510,0
20230828,162100,109064380,8510,8510,8510,8510,0
20230828,162000,109064380,8510,8510,8510,8510,0
20230828,161900,109064380,8510,8510,8510,8510,252
20230828,161800,109064380,8510,8510,8510,8510,0
20230828,161700,109064380,8510,8510,8510,8510,0
20230828,161600,109064380,8510,8510,8510,8510,0
20230828,161500,109064380,8510,8510,8510,8510,0
20230828,161400,109064380,8510,8510,8510,8510,0
20230828,161300,109064380,8510,8510,8510,8510,0
20230828,161200,109064380,8510,8510,8510,8510,0
20230828,161100,109064380,8510,8510,8510,8510,0
20230828,161000,109064380,8510,8510,8510,8510,0
20230828,160900,109064380,8510,8510,8510,8510,0
20230828,160800,109064380,8510,8510,8510,8510,0
20230828,160700,109064380,8510,8510,8510,8510,0
20230828,160600,109064380,8510,8510,8510,8510,0
20230828,160500,109064380,8510,8510,8510,8510,0
20230828,160400,109064380,8510,8510,8510,8510,0
20230828,160300,109064380,8510,8510,8510,8510,0
20230828,160200,109064380,8510,8510,8510,8510,0
20230828,160100,109064380,8510,8510,8510,8510,0
20230828,160000,109064380,8510,8510,8510,8510,0
20230828,155900,109064380,8510,8510,8510,8510,0
20230828,155800,109064380,8510,8510,8510,8510,0
20230828,155700,109064380,8510,8510,8510,8510,0
20230828,155600,109064380,8510,8510,8510,8510,0
20230828,155500,109064380,8510,8510,8510,8510,0
20230828,155400,109064380,8510,8510,8510,8510,0
20230828,155300,109064380,8510,8510,8510,8510,0
20230828,155200,109064380,8510,8510,8510,8510,0
20230828,155100,109064380,8510,8510,8510,8510,0
20230828,155000,109064380,8510,8510,8510,8510,0
20230828,154900,109064380,8510,8510,8510,8510,252
20230828,154800,109064380,8510,8510,8510,8510,0
20230828,154700,109064380,8510,8510,8510,8510,0
20230828,154600,109064380,8510,8510,8510,8510,0
20230828,154500,109064380,8510,8510,8510,8510,0
20230828,154400,109064380,8510,8510,8510,8510,0
20230828,154300,109064380,8510,8510,8510,8510,0
20230828,154200,109064380,8510,8510,8510,8510,0
20230828,154100,109064380,8510,8510,8510,8510,0
20230828,154000,109064380,8510,8510,8510,8510,0
20230828,153900,109064380,8510,8510,8510,8510,0
20230828,153800,109064380,8510,8510,8510,8510,0
20230828,153700,109064380,8510,8510,8510,8510,0
20230828,153600,109064380,8510,8510,8510,8510,0
20230828,153500,109064380,8510,8510,8510,8510,0
20230828,153400,109064380,8510,8510,8510,8510,0
20230828,153300,109064380,8510,8510,8510,8510,0
20230828,153200,109064380,8510,8510,8510,8510,0
20230828,153100,109064380,8510,8510,8510,8510,0
20230828,153000,109064380,8510,8510,8510,8510,252
20230828,152900,106919860,8440,8440,8440,8440,0
20230828,152800,106919860,8440,8440,8440,8440,0
20230828,152700,106919860,8440,8440,8440,8440,0
20230828,152600,106919860,8440,8440,8440,8440,0
20230828,152500,106919860,8440,8440,8440,8440,0
20230828,152400,106919860,8440,8440,8440,8440,0
20230828,152300,106919860,8440,8440,8440,8440,0
20230828,152200,106919860,8440,8440,8440,8440,0
20230828,152100,106919860,8440,8440,8440,8440,0
20230828,152000,106919860,8440,8440,8440,8440,0
20230828,151900,106919860,8440,8460,8460,8440,27
20230828,151800,106691900,8460,8460,8460,8460,2
20230828,151700,106674980,8460,8460,8460,8460,32
20230828,151600,106404260,8460,8460,8460,8460,3
20230828,151500,106378880,8470,8470,8470,8470,0
20230828,151400,106378880,8470,8470,8470,8470,0
20230828,151300,106378880,8470,8470,8470,8470,0
20230828,151200,106378880,8470,8470,8470,8470,300
20230828,151100,103837880,8470,8470,8470,8470,0
20230828,151000,103837880,8470,8470,8470,8470,5
20230828,150900,103795530,8460,8440,8460,8440,184
20230828,150800,102241540,8430,8420,8430,8390,290
20230828,150700,99804160,8390,8390,8390,8390,0
20230828,150600,99804160,8390,8390,8390,8390,0
20230828,150500,99804160,8390,8390,8390,8390,11
20230828,150400,99711870,8390,8400,8400,8390,5
20230828,150300,99669910,8410,8410,8410,8410,0
20230828,150200,99669910,8410,8400,8410,8400,204
20230828,150100,97956090,8390,8390,8390,8390,0
20230828,150000,97956090,8390,8390,8390,8390,0
20230828,145900,97956090,8390,8390,8390,8390,0
20230828,145800,97956090,8390,8390,8390,8390,0
20230828,145700,97956090,8390,8390,8390,8390,0
20230828,145600,97956090,8390,8390,8390,8390,0
20230828,145500,97956090,8390,8390,8390,8390,0
20230828,145400,97956090,8390,8390,8390,8390,0
20230828,145300,97956090,8390,8390,8390,8390,0
20230828,145200,97956090,8390,8400,8400,8390,627
20230828,145100,92694990,8410,8410,8410,8400,192
20230828,145000,91081700,8410,8410,8410,8410,0
20230828,144900,91081700,8410,8410,8410,8410,0
20230828,144800,91081700,8410,8410,8410,8410,1
20230828,144700,91073290,8420,8420,8420,8420,0
20230828,144600,91073290,8420,8420,8420,8420,0
20230828,144500,91073290,8420,8420,8420,8420,0
20230828,144400,91073290,8420,8420,8420,8420,20
20230828,144300,90904890,8420,8420,8420,8420,0
20230828,144200,90904890,8420,8420,8420,8420,1
20230828,144100,90896470,8420,8420,8420,8420,1
20230828,144000,90888050,8420,8420,8420,8420,1
20230828,143900,90879630,8420,8420,8420,8420,0
20230828,143800,90879630,8420,8420,8420,8420,0
20230828,143700,90879630,8420,8420,8420,8420,1
20230828,143600,90871210,8420,8420,8420,8420,1
20230828,143500,90862790,8410,8410,8410,8410,0
20230828,143400,90862790,8410,8410,8410,8410,0
20230828,143300,90862790,8410,8410,8410,8410,0
20230828,143200,90862790,8410,8410,8410,8410,0
20230828,143100,90862790,8410,8410,8410,8410,157
20230828,143000,89542420,8410,8420,8420,8410,8
20230828,142900,89475130,8420,8420,8420,8420,0
20230828,142800,89475130,8420,8410,8420,8410,10
20230828,142700,89391020,8420,8420,8420,8420,63
20230828,142600,88860560,8420,8420,8420,8420,4
20230828,142500,88826880,8420,8420,8420,8420,3
20230828,142400,88801620,8420,8420,8420,8420,0
20230828,142300,88801620,8420,8420,8420,8420,3
20230828,142200,88776360,8420,8420,8420,8420,0
20230828,142100,88776360,8420,8420,8420,8420,1
20230828,142000,88767940,8420,8420,8420,8420,0
20230828,141900,88767940,8420,8420,8420,8420,0
20230828,141800,88767940,8420,8420,8420,8420,0
20230828,141700,88767940,8420,8420,8420,8420,0
20230828,141600,88767940,8420,8420,8420,8420,0
20230828,141500,88767940,8420,8420,8420,8420,0
20230828,141400,88767940,8420,8430,8430,8420,158
20230828,141300,87437290,8430,8430,8430,8430,0
20230828,141200,87437290,8430,8430,8430,8430,0
20230828,141100,87437290,8430,8430,8430,8430,0
20230828,141000,87437290,8430,8430,8430,8430,0
20230828,140900,87437290,8430,8430,8430,8430,0
20230828,140800,87437290,8430,8430,8430,8430,6
20230828,140700,87386710,8440,8440,8440,8440,0
20230828,140600,87386710,8440,8440,8440,8440,17
20230828,140500,87243230,8420,8420,8420,8420,0
20230828,140400,87243230,8420,8420,8420,8420,0
20230828,140300,87243230,8420,8420,8420,8420,0
20230828,140200,87243230,8420,8420,8420,8420,0
20230828,140100,87243230,8420,8420,8420,8420,0
20230828,140000,87243230,8420,8420,8420,8420,0
20230828,135900,87243230,8420,8420,8420,8420,0
20230828,135800,87243230,8420,8420,8420,8420,0
20230828,135700,87243230,8420,8420,8420,8420,0
20230828,135600,87243230,8420,8420,8420,8420,215
20230828,135500,85432930,8430,8430,8430,8430,0
20230828,135400,85432930,8430,8430,8430,8430,0
20230828,135300,85432930,8430,8430,8430,8430,23
20230828,135200,85239040,8430,8430,8430,8430,19
20230828,135100,85078870,8430,8430,8430,8430,0
20230828,135000,85078870,8430,8430,8430,8430,0
20230828,134900,85078870,8430,8430,8430,8430,1
20230828,134800,85070440,8450,8450,8450,8450,0
20230828,134700,85070440,8450,8450,8450,8450,0
20230828,134600,85070440,8450,8450,8450,8450,0
20230828,134500,85070440,8450,8450,8450,8450,0
20230828,134400,85070440,8450,8450,8450,8450,0
20230828,134300,85070440,8450,8450,8450,8450,0
20230828,134200,85070440,8450,8450,8450,8450,0
20230828,134100,85070440,8450,8450,8450,8450,0
20230828,134000,85070440,8450,8450,8450,8450,0
20230828,133900,85070440,8450,8440,8450,8440,7
20230828,133800,85011320,8430,8430,8430,8430,0
20230828,133700,85011320,8430,8430,8430,8430,208
20230828,133600,83257880,8420,8420,8420,8420,5
20230828,133500,83215780,8420,8420,8420,8420,4
20230828,133400,83182100,8420,8420,8420,8420,0
20230828,133300,83182100,8420,8420,8420,8420,5
20230828,133200,83140000,8420,8420,8420,8420,0
20230828,133100,83140000,8420,8420,8420,8420,4
20230828,133000,83106320,8420,8420,8420,8420,1
20230828,132900,83097900,8420,8420,8420,8420,4
20230828,132800,83064220,8420,8420,8420,8420,0
20230828,132700,83064220,8420,8420,8420,8420,0
20230828,132600,83064220,8420,8420,8420,8420,7
20230828,132500,83005280,8430,8430,8430,8430,0
20230828,132400,83005280,8430,8430,8430,8430,0
20230828,132300,83005280,8430,8430,8430,8430,0
20230828,132200,83005280,8430,8430,8430,8430,0
20230828,132100,83005280,8430,8430,8430,8430,0
20230828,132000,83005280,8430,8430,8430,8430,0
20230828,131900,83005280,8430,8430,8430,8430,0
20230828,131800,83005280,8430,8430,8430,8430,0
20230828,131700,83005280,8430,8430,8430,8430,0
20230828,131600,83005280,8430,8430,8430,8430,0
20230828,131500,83005280,8430,8430,8430,8430,0
20230828,131400,83005280,8430,8430,8430,8430,0
20230828,131300,83005280,8430,8430,8430,8430,1
20230828,131200,82996850,8430,8430,8430,8430,13
20230828,131100,82887260,8430,8430,8430,8430,3
20230828,131000,82861970,8430,8430,8430,8430,0
20230828,130900,82861970,8430,8430,8430,8430,0
20230828,130800,82861970,8430,8430,8430,8430,0
20230828,130700,82861970,8430,8430,8430,8430,21
20230828,130600,82684940,8440,8440,8440,8440,0
20230828,130500,82684940,8440,8440,8440,8440,0
20230828,130400,82684940,8440,8440,8440,8440,1
20230828,130300,82676500,8440,8440,8440,8440,0
20230828,130200,82676500,8440,8440,8440,8440,0
20230828,130100,82676500,8440,8440,8440,8440,0
20230828,130000,82676500,8440,8440,8440,8440,1
20230828,125900,82668060,8430,8430,8430,8430,0
20230828,125800,82668060,8430,8430,8430,8430,4
20230828,125700,82634340,8420,8420,8420,8420,0
20230828,125600,82634340,8420,8420,8420,8420,25
20230828,125500,82423840,8430,8430,8430,8430,0
20230828,125400,82423840,8430,8430,8430,8430,2
20230828,125300,82406980,8430,8430,8430,8430,2
20230828,125200,82390120,8430,8430,8430,8430,2
20230828,125100,82373260,8430,8430,8430,8430,3
20230828,125000,82347970,8430,8430,8430,8430,3
20230828,124900,82322680,8430,8440,8440,8430,3
20230828,124800,82297370,8450,8450,8450,8450,0
20230828,124700,82297370,8450,8450,8450,8450,0
20230828,124600,82297370,8450,8450,8450,8450,0
20230828,124500,82297370,8450,8450,8450,8450,0
20230828,124400,82297370,8450,8450,8450,8450,200
20230828,124300,80607370,8450,8450,8450,8450,0
20230828,124200,80607370,8450,8450,8450,8450,0
20230828,124100,80607370,8450,8450,8450,8450,0
20230828,124000,80607370,8450,8450,8450,8450,0
20230828,123900,80607370,8450,8450,8450,8450,3
20230828,123800,80582020,8450,8450,8450,8450,0
20230828,123700,80582020,8450,8450,8450,8450,1
20230828,123600,80573570,8450,8450,8450,8450,0
20230828,123500,80573570,8450,8450,8450,8450,0
20230828,123400,80573570,8450,8450,8450,8450,0
20230828,123300,80573570,8450,8440,8450,8440,128
20230828,123200,79492210,8440,8440,8440,8440,0
20230828,123100,79492210,8440,8440,8440,8440,0
20230828,123000,79492210,8440,8440,8440,8440,0
20230828,122900,79492210,8440,8440,8440,8440,2
20230828,122800,79475330,8450,8450,8450,8450,0
20230828,122700,79475330,8450,8450,8450,8450,10
20230828,122600,79390830,8440,8440,8440,8440,0
20230828,122500,79390830,8440,8440,8440,8440,0
20230828,122400,79390830,8440,8440,8440,8440,2
20230828,122300,79373950,8440,8440,8440,8440,0
20230828,122200,79373950,8440,8440,8440,8440,0
20230828,122100,79373950,8440,8440,8440,8440,0
20230828,122000,79373950,8440,8440,8440,8440,294
20230828,121900,76892590,8450,8450,8450,8450,0
20230828,121800,76892590,8450,8450,8450,8450,0
20230828,121700,76892590,8450,8450,8450,8450,0
20230828,121600,76892590,8450,8450,8450,8450,0
20230828,121500,76892590,8450,8450,8450,8450,30
20230828,121400,76639090,8450,8450,8450,8450,12
20230828,121300,76537690,8450,8450,8450,8450,0
20230828,121200,76537690,8450,8450,8450,8450,0
20230828,121100,76537690,8450,8450,8450,8450,0
20230828,121000,76537690,8450,8450,8450,8450,0
20230828,120900,76537690,8450,8450,8450,8450,0
20230828,120800,76537690,8450,8450,8450,8450,0
20230828,120700,76537690,8450,8450,8450,8450,0
20230828,120600,76537690,8450,8450,8450,8450,0
20230828,120500,76537690,8450,8450,8450,8450,0
20230828,120400,76537690,8450,8450,8450,8450,0
20230828,120300,76537690,8450,8450,8450,8450,0
20230828,120200,76537690,8450,8450,8450,8450,0
20230828,120100,76537690,8450,8450,8450,8450,0
20230828,120000,76537690,8450,8450,8450,8450,0
20230828,115900,76537690,8450,8450,8450,8450,0
20230828,115800,76537690,8450,8450,8450,8450,0
20230828,115700,76537690,8450,8450,8450,8450,0
20230828,115600,76537690,8450,8450,8450,8450,5
20230828,115500,76495440,8450,8450,8450,8450,0
20230828,115400,76495440,8450,8430,8450,8430,792
20230828,115300,69804130,8430,8430,8430,8430,0
20230828,115200,69804130,8430,8430,8430,8430,3
20230828,115100,69778840,8430,8430,8430,8430,0
20230828,115000,69778840,8430,8430,8430,8430,0
20230828,114900,69778840,8430,8430,8430,8430,1
20230828,114800,69770410,8420,8420,8420,8420,4
20230828,114700,69736730,8450,8450,8450,8450,0
20230828,114600,69736730,8450,8430,8450,8430,183
20230828,114500,68191310,8440,8440,8440,8440,0
20230828,114400,68191310,8440,8440,8440,8440,26
20230828,114300,67971870,8410,8410,8410,8410,33
20230828,114200,67694340,8400,8390,8400,8390,28
20230828,114100,67459220,8390,8390,8390,8390,4
20230828,114000,67425660,8380,8380,8380,8380,0
20230828,113900,67425660,8380,8380,8380,8380,0
20230828,113800,67425660,8380,8380,8380,8380,0
20230828,113700,67425660,8380,8380,8380,8380,39
20230828,113600,67098840,8360,8370,8370,8360,120
20230828,113500,66095580,8350,8350,8350,8350,0
20230828,113400,66095580,8350,8350,8350,8350,0
20230828,113300,66095580,8350,8350,8350,8350,0
20230828,113200,66095580,8350,8350,8350,8350,0
20230828,113100,66095580,8350,8380,8380,8350,120
20230828,113000,65093520,8400,8400,8400,8400,12
20230828,112900,64992720,8400,8400,8400,8400,1
20230828,112800,64984320,8380,8380,8380,8380,28
20230828,112700,64749680,8380,8380,8380,8380,1
20230828,112600,64741300,8360,8360,8360,8360,120
20230828,112500,63738100,8350,8350,8350,8350,0
20230828,112400,63738100,8350,8350,8350,8350,0
20230828,112300,63738100,8350,8350,8350,8350,0
20230828,112200,63738100,8350,8350,8350,8350,0
20230828,112100,63738100,8350,8370,8370,8350,120
20230828,112000,62735350,8390,8390,8390,8390,0
20230828,111900,62735350,8390,8390,8390,8390,0
20230828,111800,62735350,8390,8390,8390,8390,117
20230828,111700,61753720,8390,8390,8390,8390,2
20230828,111600,61736940,8360,8370,8370,8360,120
20230828,111500,60733380,8380,8370,8380,8370,186
20230828,111400,59176430,8340,8340,8340,8340,0
20230828,111300,59176430,8340,8340,8340,8340,0
20230828,111200,59176430,8340,8340,8340,8340,0
20230828,111100,59176430,8340,8350,8350,8340,120
20230828,111000,58175230,8360,8360,8360,8360,0
20230828,110900,58175230,8360,8360,8360,8360,0
20230828,110800,58175230,8360,8350,8360,8350,178
20230828,110700,56687170,8340,8340,8340,8340,0
20230828,110600,56687170,8340,8350,8350,8340,120
20230828,110500,55686250,8350,8350,8350,8350,0
20230828,110400,55686250,8350,8350,8350,8350,150
20230828,110300,54433750,8350,8350,8350,8350,0
20230828,110200,54433750,8350,8350,8350,8350,13
20230828,110100,54325200,8360,8360,8360,8340,131
20230828,110000,53232380,8340,8340,8340,8340,0
20230828,105900,53232380,8340,8340,8340,8340,0
20230828,105800,53232380,8340,8340,8340,8340,0
20230828,105700,53232380,8340,8340,8340,8340,0
20230828,105600,53232380,8340,8340,8340,8340,120
20230828,105500,52231580,8340,8340,8340,8340,0
20230828,105400,52231580,8340,8340,8340,8340,0
20230828,105300,52231580,8340,8360,8360,8340,20
20230828,105200,52064600,8350,8350,8350,8350,16
20230828,105100,51931000,8340,8360,8360,8340,120
20230828,105000,50930170,8340,8340,8340,8340,0
20230828,104900,50930170,8340,8340,8340,8340,0
20230828,104800,50930170,8340,8340,8340,8340,0
20230828,104700,50930170,8340,8340,8340,8340,0
20230828,104600,50930170,8340,8350,8350,8340,120
20230828,104500,49928720,8360,8360,8360,8360,215
20230828,104400,48131320,8360,8360,8360,8360,1
20230828,104300,48122960,8340,8340,8340,8340,200
20230828,104200,46454960,8350,8350,8350,8350,12
20230828,104100,46354760,8340,8340,8340,8340,120
20230828,104000,45353960,8350,8350,8350,8350,1
20230828,103900,45345610,8350,8350,8350,8350,0
20230828,103800,45345610,8350,8350,8350,8350,4
20230828,103700,45312210,8350,8350,8350,8350,100
20230828,103600,44477210,8340,8340,8340,8340,122
20230828,103500,43459730,8340,8340,8340,8340,4
20230828,103400,43426370,8350,8350,8350,8350,0
20230828,103300,43426370,8350,8350,8350,8350,2
20230828,103200,43409670,8350,8350,8350,8350,0
20230828,103100,43409670,8350,8330,8350,8330,124
20230828,103000,42376670,8340,8340,8340,8340,4
20230828,102900,42343310,8340,8340,8340,8340,10
20230828,102800,42259910,8330,8330,8330,8330,0
20230828,102700,42259910,8330,8330,8330,8330,0
20230828,102600,42259910,8330,8330,8330,8330,120
20230828,102500,41260310,8340,8340,8340,8340,0
20230828,102400,41260310,8340,8340,8340,8340,0
20230828,102300,41260310,8340,8350,8350,8340,131
20230828,102200,40167680,8360,8360,8360,8360,0
20230828,102100,40167680,8360,8330,8360,8320,121
20230828,102000,39159990,8350,8350,8350,8350,0
20230828,101900,39159990,8350,8350,8350,8350,9
20230828,101800,39084840,8340,8340,8340,8340,12
20230828,101700,38984760,8330,8330,8330,8330,4
20230828,101600,38951440,8330,8330,8330,8330,120
20230828,101500,37951840,8340,8340,8340,8340,0
20230828,101400,37951840,8340,8340,8340,8340,0
20230828,101300,37951840,8340,8340,8340,8340,168
20230828,101200,36550720,8330,8330,8330,8330,20
20230828,101100,36384120,8320,8330,8340,8320,178
20230828,101000,34902150,8340,8340,8340,8340,0
20230828,100900,34902150,8340,8340,8340,8340,5
20230828,100800,34860450,8330,8330,8330,8330,0
20230828,100700,34860450,8330,8330,8340,8330,793
20230828,100600,28249720,8320,8320,8320,8320,120
20230828,100500,27251320,8330,8330,8330,8330,214
20230828,100400,25468700,8320,8320,8320,8320,0
20230828,100300,25468700,8320,8310,8320,8310,182
20230828,100200,23954550,8300,8300,8300,8300,0
20230828,100100,23954550,8300,8320,8320,8300,122
20230828,100000,22939940,8320,8320,8320,8320,0
20230828,095900,22939940,8320,8320,8320,8320,0
20230828,095800,22939940,8320,8320,8320,8320,8
20230828,095700,22873380,8300,8300,8300,8300,0
20230828,095600,22873380,8300,8300,8300,8300,121
20230828,095500,21869080,8320,8320,8320,8320,5
20230828,095400,21827480,8310,8310,8310,8310,4
20230828,095300,21794240,8310,8310,8310,8310,233
20230828,095200,19858010,8300,8290,8300,8290,3
20230828,095100,19833120,8290,8290,8290,8290,135
20230828,095000,18713970,8290,8290,8290,8290,1
20230828,094900,18705680,8290,8290,8290,8290,1
20230828,094800,18697390,8300,8300,8300,8300,1
20230828,094700,18689090,8290,8290,8290,8290,0
20230828,094600,18689090,8290,8290,8290,8290,135
20230828,094500,17569940,8300,8300,8300,8300,0
20230828,094400,17569940,8300,8300,8300,8300,1
20230828,094300,17561640,8300,8300,8300,8300,0
20230828,094200,17561640,8300,8300,8300,8300,0
20230828,094100,17561640,8300,8300,8300,8290,139
20230828,094000,16408350,8300,8300,8300,8300,0
20230828,093900,16408350,8300,8300,8300,8300,0
20230828,093800,16408350,8300,8300,8300,8300,6
20230828,093700,16358550,8320,8320,8320,8320,2
20230828,093600,16341910,8300,8310,8310,8300,128
20230828,093500,15279480,8330,8330,8330,8330,2
20230828,093400,15262820,8360,8330,8360,8330,3
20230828,093300,15237790,8310,8330,8330,8310,9
20230828,093200,15162980,8330,8320,8330,8320,7
20230828,093100,15104690,8300,8330,8330,8300,121
20230828,093000,14099210,8330,8330,8330,8330,0
20230828,092900,14099210,8330,8330,8330,8330,0
20230828,092800,14099210,8330,8330,8330,8330,0
20230828,092700,14099210,8330,8330,8330,8330,2
20230828,092600,14082550,8370,8320,8370,8300,149
20230828,092500,12843120,8300,8300,8300,8300,0
20230828,092400,12843120,8300,8330,8330,8300,8
20230828,092300,12776630,8300,8300,8300,8300,0
20230828,092200,12776630,8300,8300,8300,8300,0
20230828,092100,12776630,8300,8320,8320,8300,121
20230828,092000,11771320,8360,8360,8360,8360,20
20230828,091900,11604120,8320,8320,8320,8320,0
20230828,091800,11604120,8320,8320,8320,8320,1
20230828,091700,11595800,8320,8320,8320,8320,0
20230828,091600,11595800,8320,8330,8330,8320,121
20230828,091500,10588760,8340,8340,8340,8340,0
20230828,091400,10588760,8340,8340,8340,8340,4
20230828,091300,10555400,8330,8330,8330,8330,0
20230828,091200,10555400,8330,8330,8330,8330,25
20230828,091100,10347150,8320,8320,8320,8320,445
20230828,091000,6644750,8320,8320,8320,8320,0
20230828,090900,6644750,8320,8320,8320,8320,0
20230828,090800,6644750,8320,8320,8320,8320,65
20230828,090700,6103950,8320,8310,8320,8310,100
20230828,090600,5272400,8280,8280,8280,8280,0
20230828,090500,5272400,8280,8280,8280,8280,388
20230828,090400,2059760,8280,8280,8280,8280,0
20230828,090300,2059760,8280,8270,8280,8260,60
20230828,090200,1564000,8280,8280,8280,8280,20
20230828,090100,1398400,8280,8320,8320,8280,123
20230828,090000,376640,8360,8370,8370,8360,45