stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193000,361181515,3100,3100,3100,3100,5557
20230828,192900,361181515,3100,3100,3100,3100,0
20230828,192800,361181515,3100,3100,3100,3100,0
20230828,192700,361181515,3100,3100,3100,3100,0
20230828,192600,361181515,3100,3100,3100,3100,0
20230828,192500,361181515,3100,3100,3100,3100,0
20230828,192400,361181515,3100,3100,3100,3100,0
20230828,192300,361181515,3100,3100,3100,3100,0
20230828,192200,361181515,3100,3100,3100,3100,0
20230828,192100,361181515,3100,3100,3100,3100,0
20230828,192000,361181515,3100,3100,3100,3100,0
20230828,191900,361181515,3100,3100,3100,3100,0
20230828,191800,361181515,3100,3100,3100,3100,0
20230828,191700,361181515,3100,3100,3100,3100,0
20230828,191600,361181515,3100,3100,3100,3100,0
20230828,191500,361181515,3100,3100,3100,3100,0
20230828,191400,361181515,3100,3100,3100,3100,0
20230828,191300,361181515,3100,3100,3100,3100,0
20230828,191200,361181515,3100,3100,3100,3100,0
20230828,191100,361181515,3100,3100,3100,3100,0
20230828,191000,361181515,3100,3100,3100,3100,0
20230828,190900,361181515,3100,3100,3100,3100,0
20230828,190800,361181515,3100,3100,3100,3100,0
20230828,190700,361181515,3100,3100,3100,3100,0
20230828,190600,361181515,3100,3100,3100,3100,0
20230828,190500,361181515,3100,3100,3100,3100,0
20230828,190400,361181515,3100,3100,3100,3100,0
20230828,190300,361181515,3100,3100,3100,3100,0
20230828,190200,361181515,3100,3100,3100,3100,0
20230828,190100,361181515,3100,3100,3100,3100,0
20230828,190000,361181515,3100,3100,3100,3100,5557
20230828,185900,361181515,3100,3100,3100,3100,0
20230828,185800,361181515,3100,3100,3100,3100,0
20230828,185700,361181515,3100,3100,3100,3100,0
20230828,185600,361181515,3100,3100,3100,3100,0
20230828,185500,361181515,3100,3100,3100,3100,0
20230828,185400,361181515,3100,3100,3100,3100,0
20230828,185300,361181515,3100,3100,3100,3100,0
20230828,185200,361181515,3100,3100,3100,3100,0
20230828,185100,361181515,3100,3100,3100,3100,0
20230828,185000,361181515,3100,3100,3100,3100,0
20230828,184900,361181515,3100,3100,3100,3100,0
20230828,184800,361181515,3100,3100,3100,3100,0
20230828,184700,361181515,3100,3100,3100,3100,0
20230828,184600,361181515,3100,3100,3100,3100,0
20230828,184500,361181515,3100,3100,3100,3100,0
20230828,184400,361181515,3100,3100,3100,3100,0
20230828,184300,361181515,3100,3100,3100,3100,0
20230828,184200,361181515,3100,3100,3100,3100,0
20230828,184100,361181515,3100,3100,3100,3100,0
20230828,184000,361181515,3100,3100,3100,3100,0
20230828,183900,361181515,3100,3100,3100,3100,0
20230828,183800,361181515,3100,3100,3100,3100,0
20230828,183700,361181515,3100,3100,3100,3100,0
20230828,183600,361181515,3100,3100,3100,3100,0
20230828,183500,361181515,3100,3100,3100,3100,0
20230828,183400,361181515,3100,3100,3100,3100,0
20230828,183300,361181515,3100,3100,3100,3100,0
20230828,183200,361181515,3100,3100,3100,3100,0
20230828,183100,361181515,3100,3100,3100,3100,0
20230828,183000,361181515,3100,3100,3100,3100,5557
20230828,182900,361181515,3100,3100,3100,3100,0
20230828,182800,361181515,3100,3100,3100,3100,0
20230828,182700,361181515,3100,3100,3100,3100,0
20230828,182600,361181515,3100,3100,3100,3100,0
20230828,182500,361181515,3100,3100,3100,3100,0
20230828,182400,361181515,3100,3100,3100,3100,0
20230828,182300,361181515,3100,3100,3100,3100,0
20230828,182200,361181515,3100,3100,3100,3100,0
20230828,182100,361181515,3100,3100,3100,3100,0
20230828,182000,361181515,3100,3100,3100,3100,0
20230828,181900,361181515,3100,3100,3100,3100,0
20230828,181800,361181515,3100,3100,3100,3100,0
20230828,181700,361181515,3100,3100,3100,3100,0
20230828,181600,361181515,3100,3100,3100,3100,0
20230828,181500,361181515,3100,3100,3100,3100,0
20230828,181400,361181515,3100,3100,3100,3100,0
20230828,181300,361181515,3100,3100,3100,3100,0
20230828,181200,361181515,3100,3100,3100,3100,0
20230828,181100,361181515,3100,3100,3100,3100,0
20230828,181000,361181515,3100,3100,3100,3100,0
20230828,180900,361181515,3100,3100,3100,3100,0
20230828,180800,361181515,3100,3100,3100,3100,0
20230828,180700,361181515,3100,3100,3100,3100,0
20230828,180600,361181515,3100,3100,3100,3100,0
20230828,180500,361181515,3100,3100,3100,3100,0
20230828,180400,361181515,3100,3100,3100,3100,0
20230828,180300,361181515,3100,3100,3100,3100,0
20230828,180200,361181515,3100,3100,3100,3100,0
20230828,180100,361181515,3100,3100,3100,3100,0
20230828,180000,361181515,3100,3100,3100,3100,5557
20230828,175900,361181515,3100,3100,3100,3100,0
20230828,175800,361181515,3100,3100,3100,3100,0
20230828,175700,361181515,3100,3100,3100,3100,0
20230828,175600,361181515,3100,3100,3100,3100,0
20230828,175500,361181515,3100,3100,3100,3100,0
20230828,175400,361181515,3100,3100,3100,3100,0
20230828,175300,361181515,3100,3100,3100,3100,0
20230828,175200,361181515,3100,3100,3100,3100,0
20230828,175100,361181515,3100,3100,3100,3100,0
20230828,175000,361181515,3100,3100,3100,3100,0
20230828,174900,361181515,3100,3100,3100,3100,0
20230828,174800,361181515,3100,3100,3100,3100,0
20230828,174700,361181515,3100,3100,3100,3100,0
20230828,174600,361181515,3100,3100,3100,3100,0
20230828,174500,361181515,3100,3100,3100,3100,0
20230828,174400,361181515,3100,3100,3100,3100,0
20230828,174300,361181515,3100,3100,3100,3100,0
20230828,174200,361181515,3100,3100,3100,3100,0
20230828,174100,361181515,3100,3100,3100,3100,0
20230828,174000,361181515,3100,3100,3100,3100,0
20230828,173900,361181515,3100,3100,3100,3100,0
20230828,173800,361181515,3100,3100,3100,3100,0
20230828,173700,361181515,3100,3100,3100,3100,0
20230828,173600,361181515,3100,3100,3100,3100,0
20230828,173500,361181515,3100,3100,3100,3100,0
20230828,173400,361181515,3100,3100,3100,3100,0
20230828,173300,361181515,3100,3100,3100,3100,0
20230828,173200,361181515,3100,3100,3100,3100,0
20230828,173100,361181515,3100,3100,3100,3100,0
20230828,173000,361181515,3100,3100,3100,3100,5557
20230828,172900,361181515,3100,3100,3100,3100,0
20230828,172800,361181515,3100,3100,3100,3100,0
20230828,172700,361181515,3100,3100,3100,3100,0
20230828,172600,361181515,3100,3100,3100,3100,0
20230828,172500,361181515,3100,3100,3100,3100,0
20230828,172400,361181515,3100,3100,3100,3100,0
20230828,172300,361181515,3100,3100,3100,3100,0
20230828,172200,361181515,3100,3100,3100,3100,0
20230828,172100,361181515,3100,3100,3100,3100,0
20230828,172000,361181515,3100,3100,3100,3100,0
20230828,171900,361181515,3100,3100,3100,3100,0
20230828,171800,361181515,3100,3100,3100,3100,0
20230828,171700,361181515,3100,3100,3100,3100,0
20230828,171600,361181515,3100,3100,3100,3100,0
20230828,171500,361181515,3100,3100,3100,3100,0
20230828,171400,361181515,3100,3100,3100,3100,0
20230828,171300,361181515,3100,3100,3100,3100,0
20230828,171200,361181515,3100,3100,3100,3100,0
20230828,171100,361181515,3100,3100,3100,3100,0
20230828,171000,361181515,3100,3100,3100,3100,0
20230828,170900,361181515,3100,3100,3100,3100,0
20230828,170800,361181515,3100,3100,3100,3100,0
20230828,170700,361181515,3100,3100,3100,3100,0
20230828,170600,361181515,3100,3100,3100,3100,0
20230828,170500,361181515,3100,3100,3100,3100,0
20230828,170400,361181515,3100,3100,3100,3100,0
20230828,170300,361181515,3100,3100,3100,3100,0
20230828,170200,361181515,3100,3100,3100,3100,0
20230828,170100,361181515,3100,3100,3100,3100,0
20230828,170000,361181515,3100,3100,3100,3100,5557
20230828,165900,361181515,3100,3100,3100,3100,0
20230828,165800,361181515,3100,3100,3100,3100,0
20230828,165700,361181515,3100,3100,3100,3100,0
20230828,165600,361181515,3100,3100,3100,3100,0
20230828,165500,361181515,3100,3100,3100,3100,0
20230828,165400,361181515,3100,3100,3100,3100,0
20230828,165300,361181515,3100,3100,3100,3100,0
20230828,165200,361181515,3100,3100,3100,3100,0
20230828,165100,361181515,3100,3100,3100,3100,0
20230828,165000,361181515,3100,3100,3100,3100,0
20230828,164900,361181515,3100,3100,3100,3100,0
20230828,164800,361181515,3100,3100,3100,3100,0
20230828,164700,361181515,3100,3100,3100,3100,0
20230828,164600,361181515,3100,3100,3100,3100,0
20230828,164500,361181515,3100,3100,3100,3100,0
20230828,164400,361181515,3100,3100,3100,3100,0
20230828,164300,361181515,3100,3100,3100,3100,0
20230828,164200,361181515,3100,3100,3100,3100,0
20230828,164100,361181515,3100,3100,3100,3100,0
20230828,164000,361181515,3100,3100,3100,3100,0
20230828,163900,361181515,3100,3100,3100,3100,0
20230828,163800,361181515,3100,3100,3100,3100,0
20230828,163700,361181515,3100,3100,3100,3100,0
20230828,163600,361181515,3100,3100,3100,3100,0
20230828,163500,361181515,3100,3100,3100,3100,0
20230828,163400,361181515,3100,3100,3100,3100,0
20230828,163300,361181515,3100,3100,3100,3100,0
20230828,163200,361181515,3100,3100,3100,3100,0
20230828,163100,361181515,3100,3100,3100,3100,0
20230828,163000,361181515,3100,3100,3100,3100,5557
20230828,162900,361181515,3100,3100,3100,3100,0
20230828,162800,361181515,3100,3100,3100,3100,0
20230828,162700,361181515,3100,3100,3100,3100,0
20230828,162600,361181515,3100,3100,3100,3100,0
20230828,162500,361181515,3100,3100,3100,3100,0
20230828,162400,361181515,3100,3100,3100,3100,0
20230828,162300,361181515,3100,3100,3100,3100,0
20230828,162200,361181515,3100,3100,3100,3100,0
20230828,162100,361181515,3100,3100,3100,3100,0
20230828,162000,361181515,3100,3100,3100,3100,0
20230828,161900,361181515,3100,3100,3100,3100,0
20230828,161800,361181515,3100,3100,3100,3100,0
20230828,161700,361181515,3100,3100,3100,3100,0
20230828,161600,361181515,3100,3100,3100,3100,0
20230828,161500,361181515,3100,3100,3100,3100,0
20230828,161400,361181515,3100,3100,3100,3100,0
20230828,161300,361181515,3100,3100,3100,3100,0
20230828,161200,361181515,3100,3100,3100,3100,0
20230828,161100,361181515,3100,3100,3100,3100,0
20230828,161000,361181515,3100,3100,3100,3100,0
20230828,160900,361181515,3100,3100,3100,3100,0
20230828,160800,361181515,3100,3100,3100,3100,0
20230828,160700,361181515,3100,3100,3100,3100,0
20230828,160600,361181515,3100,3100,3100,3100,0
20230828,160500,361181515,3100,3100,3100,3100,0
20230828,160400,361181515,3100,3100,3100,3100,0
20230828,160300,361181515,3100,3100,3100,3100,0
20230828,160200,361181515,3100,3100,3100,3100,0
20230828,160100,361181515,3100,3100,3100,3100,0
20230828,160000,361181515,3100,3100,3100,3100,5557
20230828,155900,361181515,3100,3100,3100,3100,0
20230828,155800,361181515,3100,3100,3100,3100,0
20230828,155700,361181515,3100,3100,3100,3100,0
20230828,155600,361181515,3100,3100,3100,3100,0
20230828,155500,361181515,3100,3100,3100,3100,0
20230828,155400,361181515,3100,3100,3100,3100,0
20230828,155300,361181515,3100,3100,3100,3100,0
20230828,155200,361181515,3100,3100,3100,3100,0
20230828,155100,361181515,3100,3100,3100,3100,0
20230828,155000,361181515,3100,3100,3100,3100,0
20230828,154900,361181515,3100,3100,3100,3100,0
20230828,154800,361181515,3100,3100,3100,3100,0
20230828,154700,361181515,3100,3100,3100,3100,0
20230828,154600,361181515,3100,3100,3100,3100,0
20230828,154500,361181515,3100,3100,3100,3100,0
20230828,154400,361181515,3100,3100,3100,3100,0
20230828,154300,361181515,3100,3100,3100,3100,0
20230828,154200,361181515,3100,3100,3100,3100,0
20230828,154100,361181515,3100,3100,3100,3100,0
20230828,154000,361181515,3100,3100,3100,3100,0
20230828,153900,361181515,3100,3100,3100,3100,0
20230828,153800,361181515,3100,3100,3100,3100,0
20230828,153700,361181515,3100,3100,3100,3100,0
20230828,153600,361181515,3100,3100,3100,3100,0
20230828,153500,361181515,3100,3100,3100,3100,0
20230828,153400,361181515,3100,3100,3100,3100,0
20230828,153300,361181515,3100,3100,3100,3100,0
20230828,153200,361181515,3100,3100,3100,3100,0
20230828,153100,361181515,3100,3100,3100,3100,0
20230828,153000,361181515,3100,3100,3100,3100,11114
20230828,152900,343954815,3090,3090,3090,3090,0
20230828,152800,343954815,3090,3090,3090,3090,0
20230828,152700,343954815,3090,3090,3090,3090,0
20230828,152600,343954815,3090,3090,3090,3090,0
20230828,152500,343954815,3090,3090,3090,3090,0
20230828,152400,343954815,3090,3090,3090,3090,0
20230828,152300,343954815,3090,3090,3090,3090,0
20230828,152200,343954815,3090,3090,3090,3090,0
20230828,152100,343954815,3090,3090,3090,3090,0
20230828,152000,343954815,3090,3090,3090,3090,0
20230828,151900,343954815,3090,3100,3100,3090,7619
20230828,151800,320398825,3100,3095,3100,3090,8
20230828,151700,320374060,3100,3090,3100,3090,52
20230828,151600,320213215,3100,3095,3100,3095,2869
20230828,151500,311333645,3095,3090,3095,3090,61
20230828,151400,311145000,3095,3090,3095,3090,11
20230828,151300,311111005,3095,3095,3095,3095,64
20230828,151200,310912925,3095,3100,3100,3090,202
20230828,151100,310287890,3100,3100,3100,3095,503
20230828,151000,308728690,3095,3095,3100,3095,198
20230828,150900,308115800,3100,3100,3100,3095,911
20230828,150800,305291725,3100,3100,3100,3100,610
20230828,150700,303400725,3090,3100,3100,3090,1180
20230828,150600,299752725,3100,3100,3100,3100,1
20230828,150500,299749625,3095,3095,3095,3095,1474
20230828,150400,295187595,3100,3095,3100,3095,157
20230828,150300,294701675,3095,3090,3095,3090,632
20230828,150200,292745795,3095,3095,3095,3095,0
20230828,150100,292745795,3095,3095,3095,3090,14
20230828,150000,292702525,3090,3090,3095,3090,42
20230828,145900,292572730,3095,3090,3095,3090,5
20230828,145800,292557275,3095,3090,3095,3090,17
20230828,145700,292504740,3090,3090,3095,3090,492
20230828,145600,290984455,3090,3090,3090,3090,10
20230828,145500,290953555,3095,3090,3095,3090,223
20230828,145400,290263385,3095,3085,3095,3085,1072
20230828,145300,286951255,3085,3085,3085,3085,601
20230828,145200,285097170,3085,3085,3085,3085,0
20230828,145100,285097170,3085,3085,3085,3085,0
20230828,145000,285097170,3085,3085,3085,3085,0
20230828,144900,285097170,3085,3085,3085,3085,0
20230828,144800,285097170,3085,3085,3085,3080,1015
20230828,144700,281970895,3085,3085,3085,3085,0
20230828,144600,281970895,3085,3085,3085,3085,3
20230828,144500,281961640,3085,3085,3085,3085,404
20230828,144400,280715300,3085,3085,3085,3085,18
20230828,144300,280659770,3085,3085,3085,3085,0
20230828,144200,280659770,3085,3085,3085,3085,0
20230828,144100,280659770,3085,3085,3085,3085,0
20230828,144000,280659770,3085,3085,3085,3080,1405
20230828,143900,276325450,3085,3085,3085,3085,1
20230828,143800,276322365,3080,3080,3080,3080,2
20230828,143700,276316205,3080,3080,3080,3080,17
20230828,143600,276263845,3080,3080,3080,3080,0
20230828,143500,276263845,3080,3080,3080,3080,300
20230828,143400,275339845,3080,3080,3080,3080,0
20230828,143300,275339845,3080,3080,3080,3080,0
20230828,143200,275339845,3080,3075,3080,3075,277
20230828,143100,274488065,3080,3080,3080,3080,1
20230828,143000,274484985,3080,3085,3085,3080,6
20230828,142900,274466500,3085,3085,3085,3085,1
20230828,142800,274463415,3080,3080,3080,3080,10
20230828,142700,274432615,3085,3080,3085,3075,1694
20230828,142600,269222090,3080,3080,3080,3080,715
20230828,142500,267019890,3080,3080,3080,3080,10
20230828,142400,266989090,3080,3075,3085,3075,303
20230828,142300,266057345,3080,3080,3080,3080,71
20230828,142200,265838665,3080,3075,3080,3075,301
20230828,142100,264913085,3085,3085,3085,3085,0
20230828,142000,264913085,3085,3085,3085,3085,0
20230828,141900,264913085,3085,3085,3085,3085,36
20230828,141800,264802025,3080,3085,3085,3075,102
20230828,141700,264488360,3080,3080,3080,3080,1
20230828,141600,264485280,3085,3085,3085,3085,1
20230828,141500,264482195,3080,3080,3085,3080,102
20230828,141400,264168030,3085,3085,3085,3085,0
20230828,141300,264168030,3085,3085,3085,3085,0
20230828,141200,264168030,3085,3085,3085,3080,102
20230828,141100,263853860,3080,3080,3085,3080,518
20230828,141000,262258415,3085,3080,3085,3080,24
20230828,140900,262184475,3085,3080,3085,3080,59
20230828,140800,262002720,3080,3085,3085,3080,110
20230828,140700,261663420,3085,3085,3085,3085,0
20230828,140600,261663420,3085,3085,3085,3085,1
20230828,140500,261660335,3085,3085,3085,3085,80
20230828,140400,261413535,3085,3080,3085,3080,11
20230828,140300,261379650,3080,3080,3080,3080,0
20230828,140200,261379650,3080,3080,3080,3080,0
20230828,140100,261379650,3080,3080,3080,3080,10
20230828,140000,261348850,3085,3085,3085,3085,285
20230828,135900,260469625,3085,3080,3085,3080,8
20230828,135800,260444980,3085,3085,3085,3085,100
20230828,135700,260136480,3080,3080,3080,3080,96
20230828,135600,259840800,3080,3080,3080,3080,22
20230828,135500,259773040,3085,3090,3090,3080,28
20230828,135400,259686685,3090,3085,3090,3080,501
20230828,135300,258143475,3090,3090,3095,3085,8
20230828,135200,258118775,3095,3085,3095,3085,3000
20230828,135100,248859190,3085,3085,3085,3085,0
20230828,135000,248859190,3085,3085,3085,3080,59
20230828,134900,248677325,3085,3080,3085,3080,1291
20230828,134800,244700985,3080,3080,3080,3080,334
20230828,134700,243672265,3080,3075,3080,3075,20
20230828,134600,243610715,3080,3080,3080,3080,2911
20230828,134500,234644835,3080,3075,3080,3075,18
20230828,134400,234589480,3075,3075,3075,3075,29
20230828,134300,234500305,3070,3080,3080,3070,28
20230828,134200,234414125,3075,3070,3080,3070,222
20230828,134100,233731475,3070,3075,3075,3070,30
20230828,134000,233639345,3075,3075,3075,3075,1
20230828,133900,233636270,3075,3070,3080,3070,667
20230828,133800,231587820,3075,3075,3075,3075,0
20230828,133700,231587820,3075,3075,3075,3075,0
20230828,133600,231587820,3075,3075,3075,3075,0
20230828,133500,231587820,3075,3075,3075,3075,0
20230828,133400,231587820,3075,3075,3075,3075,2
20230828,133300,231581670,3075,3075,3075,3075,0
20230828,133200,231581670,3075,3075,3075,3075,0
20230828,133100,231581670,3075,3070,3075,3070,3
20230828,133000,231572455,3075,3075,3075,3075,0
20230828,132900,231572455,3075,3075,3075,3075,0
20230828,132800,231572455,3075,3075,3075,3075,1
20230828,132700,231569380,3065,3070,3070,3065,94
20230828,132600,231281130,3075,3075,3075,3075,53
20230828,132500,231118155,3075,3075,3075,3075,1
20230828,132400,231115080,3075,3075,3075,3075,0
20230828,132300,231115080,3075,3075,3075,3075,0
20230828,132200,231115080,3075,3075,3075,3075,0
20230828,132100,231115080,3075,3075,3075,3075,5
20230828,132000,231099705,3075,3075,3075,3075,115
20230828,131900,230746080,3075,3075,3075,3075,20
20230828,131800,230684580,3075,3075,3075,3075,0
20230828,131700,230684580,3075,3075,3075,3075,1
20230828,131600,230681505,3070,3070,3070,3070,141
20230828,131500,230248635,3070,3070,3070,3070,1
20230828,131400,230245565,3070,3070,3070,3070,0
20230828,131300,230245565,3070,3070,3070,3070,0
20230828,131200,230245565,3070,3070,3070,3070,1
20230828,131100,230242495,3065,3065,3065,3065,100
20230828,131000,229935995,3070,3070,3070,3070,51
20230828,130900,229779425,3065,3075,3075,3065,109
20230828,130800,229445280,3080,3080,3080,3080,100
20230828,130700,229137280,3080,3080,3080,3080,0
20230828,130600,229137280,3080,3080,3080,3080,0
20230828,130500,229137280,3080,3080,3080,3080,0
20230828,130400,229137280,3080,3080,3080,3080,0
20230828,130300,229137280,3080,3080,3080,3080,0
20230828,130200,229137280,3080,3080,3080,3080,20
20230828,130100,229075680,3080,3080,3080,3080,0
20230828,130000,229075680,3080,3080,3080,3080,0
20230828,125900,229075680,3080,3075,3080,3070,21
20230828,125800,229011150,3080,3075,3080,3075,40
20230828,125700,228888135,3075,3075,3075,3075,1
20230828,125600,228885060,3080,3075,3080,3075,692
20230828,125500,226753900,3080,3080,3080,3080,0
20230828,125400,226753900,3080,3080,3080,3080,0
20230828,125300,226753900,3080,3080,3080,3080,0
20230828,125200,226753900,3080,3080,3080,3080,0
20230828,125100,226753900,3080,3075,3080,3075,4
20230828,125000,226741595,3080,3075,3080,3075,32
20230828,124900,226643075,3080,3075,3080,3075,302
20230828,124800,225713210,3075,3080,3080,3070,2910
20230828,124700,216773830,3075,3075,3080,3075,504
20230828,124600,215224025,3080,3080,3080,3080,10
20230828,124500,215193225,3080,3080,3080,3080,0
20230828,124400,215193225,3080,3080,3080,3080,0
20230828,124300,215193225,3080,3080,3080,3080,0
20230828,124200,215193225,3080,3075,3080,3075,82
20230828,124100,214941070,3075,3075,3075,3075,21
20230828,124000,214876495,3070,3070,3070,3070,283
20230828,123900,214007685,3070,3070,3070,3070,201
20230828,123800,213390615,3065,3065,3065,3065,0
20230828,123700,213390615,3065,3070,3070,3065,1005
20230828,123600,210310265,3070,3070,3070,3070,11
20230828,123500,210276495,3075,3075,3075,3075,0
20230828,123400,210276495,3075,3075,3075,3075,8
20230828,123300,210251895,3075,3075,3075,3075,0
20230828,123200,210251895,3075,3080,3080,3075,324
20230828,123100,209255590,3070,3075,3080,3070,356
20230828,123000,208162425,3080,3080,3080,3080,50
20230828,122900,208008425,3080,3080,3080,3080,0
20230828,122800,208008425,3080,3080,3080,3080,0
20230828,122700,208008425,3080,3080,3080,3080,0
20230828,122600,208008425,3080,3075,3080,3075,200
20230828,122500,207392955,3075,3075,3075,3075,1
20230828,122400,207389880,3070,3070,3070,3070,0
20230828,122300,207389880,3070,3070,3070,3070,951
20230828,122200,204470310,3070,3070,3070,3070,1
20230828,122100,204467240,3065,3065,3065,3065,58
20230828,122000,204289470,3065,3065,3065,3065,0
20230828,121900,204289470,3065,3065,3065,3060,231
20230828,121800,203582455,3065,3065,3065,3065,0
20230828,121700,203582455,3065,3060,3065,3060,101
20230828,121600,203273390,3065,3065,3065,3065,0
20230828,121500,203273390,3065,3065,3065,3065,0
20230828,121400,203273390,3065,3065,3065,3065,0
20230828,121300,203273390,3065,3065,3065,3065,0
20230828,121200,203273390,3065,3065,3065,3065,62
20230828,121100,203083360,3065,3065,3065,3065,438
20230828,121000,201740890,3065,3065,3065,3065,3
20230828,120900,201731695,3050,3050,3050,3050,0
20230828,120800,201731695,3050,3050,3050,3050,0
20230828,120700,201731695,3050,3060,3065,3050,2105
20230828,120600,195308930,3065,3065,3065,3065,4
20230828,120500,195296670,3065,3065,3065,3065,1
20230828,120400,195293605,3060,3070,3070,3060,162
20230828,120300,194797055,3070,3070,3070,3070,0
20230828,120200,194797055,3070,3070,3070,3070,0
20230828,120100,194797055,3070,3070,3070,3070,0
20230828,120000,194797055,3070,3070,3070,3070,0
20230828,115900,194797055,3070,3070,3070,3070,0
20230828,115800,194797055,3070,3070,3070,3070,0
20230828,115700,194797055,3070,3070,3070,3070,0
20230828,115600,194797055,3070,3070,3070,3070,0
20230828,115500,194797055,3070,3070,3070,3070,0
20230828,115400,194797055,3070,3070,3070,3070,0
20230828,115300,194797055,3070,3070,3070,3070,0
20230828,115200,194797055,3070,3070,3070,3070,1
20230828,115100,194793985,3065,3065,3065,3065,51
20230828,115000,194637670,3065,3065,3065,3065,0
20230828,114900,194637670,3065,3065,3065,3065,1
20230828,114800,194634605,3070,3070,3070,3070,0
20230828,114700,194634605,3070,3070,3070,3070,1
20230828,114600,194631535,3060,3060,3060,3060,0
20230828,114500,194631535,3060,3060,3060,3060,0
20230828,114400,194631535,3060,3060,3060,3060,0
20230828,114300,194631535,3060,3060,3060,3060,279
20230828,114200,193777795,3060,3070,3070,3060,205
20230828,114100,193149965,3070,3070,3070,3070,0
20230828,114000,193149965,3070,3070,3070,3070,0
20230828,113900,193149965,3070,3070,3070,3070,50
20230828,113800,192996465,3070,3070,3070,3070,20
20230828,113700,192935065,3070,3070,3070,3070,1
20230828,113600,192931995,3060,3065,3065,3060,66
20230828,113500,192730030,3070,3055,3070,3055,4958
20230828,113400,177582705,3055,3055,3055,3055,70
20230828,113300,177368855,3055,3055,3055,3055,12
20230828,113200,177332195,3055,3055,3055,3055,37
20230828,113100,177219160,3050,3050,3050,3050,0
20230828,113000,177219160,3050,3050,3050,3050,0
20230828,112900,177219160,3050,3050,3050,3050,199
20230828,112800,176612210,3050,3050,3050,3050,150
20230828,112700,176154710,3050,3050,3050,3050,187
20230828,112600,175584360,3050,3050,3050,3050,0
20230828,112500,175584360,3050,3050,3050,3050,930
20230828,112400,172747860,3050,3050,3050,3050,200
20230828,112300,172137860,3045,3050,3050,3045,730
20230828,112200,169912010,3050,3050,3050,3050,1056
20230828,112100,166691210,3055,3055,3055,3055,25
20230828,112000,166614835,3055,3055,3055,3055,515
20230828,111900,165041510,3055,3055,3055,3055,615
20230828,111800,163162685,3060,3060,3060,3060,0
20230828,111700,163162685,3060,3060,3060,3060,0
20230828,111600,163162685,3060,3060,3060,3060,0
20230828,111500,163162685,3060,3060,3060,3060,0
20230828,111400,163162685,3060,3060,3060,3060,0
20230828,111300,163162685,3060,3060,3060,3060,0
20230828,111200,163162685,3060,3055,3060,3050,1003
20230828,111100,160103445,3060,3060,3060,3060,51
20230828,111000,159947385,3055,3055,3060,3050,304
20230828,110900,159018670,3055,3060,3060,3055,156
20230828,110800,158541610,3065,3065,3065,3065,0
20230828,110700,158541610,3065,3065,3065,3065,347
20230828,110600,157478055,3065,3065,3065,3065,0
20230828,110500,157478055,3065,3065,3065,3065,0
20230828,110400,157478055,3065,3070,3070,3065,1200
20230828,110300,153799545,3070,3070,3070,3070,0
20230828,110200,153799545,3070,3070,3070,3070,0
20230828,110100,153799545,3070,3070,3070,3070,0
20230828,110000,153799545,3070,3075,3075,3070,322
20230828,105900,152810995,3070,3070,3070,3070,100
20230828,105800,152503995,3070,3070,3070,3070,0
20230828,105700,152503995,3070,3070,3070,3070,1
20230828,105600,152500925,3070,3070,3070,3070,20
20230828,105500,152439525,3075,3075,3075,3075,19
20230828,105400,152381100,3075,3075,3075,3075,0
20230828,105300,152381100,3075,3075,3075,3075,1
20230828,105200,152378025,3080,3080,3080,3080,199
20230828,105100,151765105,3080,3080,3080,3080,176
20230828,105000,151223025,3080,3075,3080,3075,85
20230828,104900,150961640,3075,3075,3075,3075,0
20230828,104800,150961640,3075,3075,3075,3075,0
20230828,104700,150961640,3075,3075,3075,3075,32
20230828,104600,150863240,3075,3075,3075,3075,50
20230828,104500,150709490,3075,3075,3075,3075,2
20230828,104400,150703340,3070,3065,3070,3065,1933
20230828,104300,144775745,3065,3065,3065,3065,1004
20230828,104200,141698485,3060,3055,3060,3055,466
20230828,104100,140272655,3060,3060,3060,3055,68
20230828,104000,140064850,3060,3060,3060,3060,3
20230828,103900,140055670,3060,3060,3060,3060,1
20230828,103800,140052610,3060,3060,3060,3060,444
20230828,103700,138693970,3060,3060,3060,3060,7
20230828,103600,138672550,3060,3060,3060,3060,1
20230828,103500,138669490,3060,3060,3060,3060,6
20230828,103400,138651130,3060,3060,3060,3060,2
20230828,103300,138645010,3050,3055,3055,3050,68
20230828,103200,138437320,3055,3060,3060,3055,60
20230828,103100,138253980,3060,3055,3060,3050,251
20230828,103000,137488290,3060,3055,3060,3055,56
20230828,102900,137317205,3060,3055,3060,3055,24
20230828,102800,137243880,3060,3050,3060,3050,625
20230828,102700,135337620,3050,3055,3055,3050,94
20230828,102600,135050620,3055,3055,3055,3055,1
20230828,102500,135047565,3045,3045,3045,3045,0
20230828,102400,135047565,3045,3045,3045,3045,0
20230828,102300,135047565,3045,3050,3050,3045,397
20230828,102200,133838650,3055,3055,3055,3055,1
20230828,102100,133835595,3045,3050,3050,3045,462
20230828,102000,132428305,3050,3055,3055,3050,51
20230828,101900,132272505,3055,3055,3055,3055,100
20230828,101800,131967005,3055,3055,3055,3055,0
20230828,101700,131967005,3055,3040,3055,3035,1005
20230828,101600,128915845,3040,3060,3060,3040,504
20230828,101500,127379230,3060,3060,3060,3060,1
20230828,101400,127376170,3060,3060,3060,3060,7
20230828,101300,127354750,3060,3055,3060,3055,190
20230828,101200,126774295,3055,3055,3055,3055,0
20230828,101100,126774295,3055,3055,3055,3055,349
20230828,101000,125708100,3055,3055,3055,3055,60
20230828,100900,125524800,3055,3055,3055,3055,180
20230828,100800,124974900,3055,3055,3055,3055,0
20230828,100700,124974900,3055,3055,3055,3055,6
20230828,100600,124956570,3055,3055,3055,3045,15
20230828,100500,124910855,3050,3050,3050,3050,109
20230828,100400,124578405,3055,3050,3055,3050,210
20230828,100300,123937885,3050,3045,3050,3045,110
20230828,100200,123602485,3050,3045,3050,3045,11
20230828,100100,123568940,3050,3050,3050,3050,74
20230828,100000,123343240,3050,3050,3050,3050,0
20230828,095900,123343240,3050,3050,3050,3050,0
20230828,095800,123343240,3050,3040,3050,3040,19
20230828,095700,123285470,3040,3040,3040,3040,651
20230828,095600,121306430,3040,3040,3040,3040,100
20230828,095500,121002430,3040,3040,3040,3035,369
20230828,095400,119880895,3045,3040,3045,3030,3263
20230828,095300,109989770,3045,3045,3045,3045,10
20230828,095200,109959320,3035,3035,3035,3035,1502
20230828,095100,105400750,3035,3040,3040,3035,1590
20230828,095000,100567885,3050,3045,3050,3045,156
20230828,094900,100092860,3050,3050,3050,3050,2
20230828,094800,100086760,3050,3050,3050,3050,103
20230828,094700,99772610,3045,3045,3045,3045,51
20230828,094600,99617315,3040,3040,3040,3040,125
20230828,094500,99237315,3040,3045,3045,3040,379
20230828,094400,98085080,3040,3045,3045,3040,1500
20230828,094300,93523155,3045,3045,3045,3045,380
20230828,094200,92366055,3045,3050,3050,3045,333
20230828,094100,91352040,3050,3050,3050,3050,0
20230828,094000,91352040,3050,3055,3055,3050,531
20230828,093900,89730090,3055,3055,3055,3055,101
20230828,093800,89421535,3055,3050,3055,3045,1527
20230828,093700,84770180,3055,3055,3055,3055,0
20230828,093600,84770180,3055,3050,3055,3050,406
20230828,093500,83530325,3055,3050,3055,3045,153
20230828,093400,83063755,3050,3050,3050,3050,165
20230828,093300,82560505,3055,3055,3055,3055,33
20230828,093200,82459690,3050,3050,3050,3050,6
20230828,093100,82441390,3050,3050,3050,3050,115
20230828,093000,82090640,3055,3050,3055,3050,810
20230828,092900,79620135,3055,3055,3055,3055,12
20230828,092800,79583475,3055,3055,3055,3055,151
20230828,092700,79122170,3055,3055,3055,3055,2
20230828,092600,79116060,3050,3055,3055,3050,864
20230828,092500,76479195,3055,3055,3055,3055,331
20230828,092400,75467990,3060,3060,3060,3060,11
20230828,092300,75434330,3065,3060,3065,3060,2
20230828,092200,75428205,3065,3060,3065,3060,1005
20230828,092100,72349825,3050,3050,3050,3050,1996
20230828,092000,66262025,3050,3050,3050,3050,74
20230828,091900,66036325,3050,3055,3055,3050,4930
20230828,091800,50992375,3060,3055,3060,3055,2252
20230828,091700,44112460,3055,3065,3065,3055,3763
20230828,091600,32582630,3070,3070,3070,3070,140
20230828,091500,32152830,3070,3070,3070,3070,950
20230828,091400,29236330,3075,3075,3075,3075,0
20230828,091300,29236330,3075,3075,3075,3075,10
20230828,091200,29205580,3065,3070,3070,3065,505
20230828,091100,27657070,3075,3070,3075,3070,196
20230828,091000,27055335,3075,3075,3075,3075,12
20230828,090900,27018435,3075,3075,3075,3075,1
20230828,090800,27015360,3060,3060,3075,3060,151
20230828,090700,26553285,3070,3070,3070,3055,60
20230828,090600,26369550,3065,3060,3065,3060,515
20230828,090500,24791175,3050,3065,3065,3050,770
20230828,090400,22439790,3065,3090,3090,3065,55
20230828,090300,22270935,3090,3080,3090,3070,588
20230828,090200,20463170,3080,3060,3080,3050,4248
20230828,090100,7485840,3085,3080,3085,3080,204
20230828,090000,6857500,3080,3050,3080,3050,2248