stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,195600,828882420,3065,3065,3065,3065,1813
20230828,195500,828882420,3065,3065,3065,3065,0
20230828,195400,828882420,3065,3065,3065,3065,0
20230828,195300,828882420,3065,3065,3065,3065,0
20230828,195200,828882420,3065,3065,3065,3065,0
20230828,195100,828882420,3065,3065,3065,3065,0
20230828,195000,828882420,3065,3065,3065,3065,0
20230828,194900,828882420,3065,3065,3065,3065,0
20230828,194800,828882420,3065,3065,3065,3065,0
20230828,194700,828882420,3065,3065,3065,3065,0
20230828,194600,828882420,3065,3065,3065,3065,0
20230828,194500,828882420,3065,3065,3065,3065,0
20230828,194400,828882420,3065,3065,3065,3065,0
20230828,194300,828882420,3065,3065,3065,3065,0
20230828,194200,828882420,3065,3065,3065,3065,0
20230828,194100,828882420,3065,3065,3065,3065,0
20230828,194000,828882420,3065,3065,3065,3065,0
20230828,193900,828882420,3065,3065,3065,3065,0
20230828,193800,828882420,3065,3065,3065,3065,0
20230828,193700,828882420,3065,3065,3065,3065,0
20230828,193600,828882420,3065,3065,3065,3065,0
20230828,193500,828882420,3065,3065,3065,3065,0
20230828,193400,828882420,3065,3065,3065,3065,0
20230828,193300,828882420,3065,3065,3065,3065,0
20230828,193200,828882420,3065,3065,3065,3065,0
20230828,193100,828882420,3065,3065,3065,3065,0
20230828,193000,828882420,3065,3065,3065,3065,0
20230828,192900,828882420,3065,3065,3065,3065,0
20230828,192800,828882420,3065,3065,3065,3065,0
20230828,192700,828882420,3065,3065,3065,3065,0
20230828,192600,828882420,3065,3065,3065,3065,1813
20230828,192500,828882420,3065,3065,3065,3065,0
20230828,192400,828882420,3065,3065,3065,3065,0
20230828,192300,828882420,3065,3065,3065,3065,0
20230828,192200,828882420,3065,3065,3065,3065,0
20230828,192100,828882420,3065,3065,3065,3065,0
20230828,192000,828882420,3065,3065,3065,3065,0
20230828,191900,828882420,3065,3065,3065,3065,0
20230828,191800,828882420,3065,3065,3065,3065,0
20230828,191700,828882420,3065,3065,3065,3065,0
20230828,191600,828882420,3065,3065,3065,3065,0
20230828,191500,828882420,3065,3065,3065,3065,0
20230828,191400,828882420,3065,3065,3065,3065,0
20230828,191300,828882420,3065,3065,3065,3065,0
20230828,191200,828882420,3065,3065,3065,3065,0
20230828,191100,828882420,3065,3065,3065,3065,0
20230828,191000,828882420,3065,3065,3065,3065,0
20230828,190900,828882420,3065,3065,3065,3065,0
20230828,190800,828882420,3065,3065,3065,3065,0
20230828,190700,828882420,3065,3065,3065,3065,0
20230828,190600,828882420,3065,3065,3065,3065,0
20230828,190500,828882420,3065,3065,3065,3065,0
20230828,190400,828882420,3065,3065,3065,3065,0
20230828,190300,828882420,3065,3065,3065,3065,0
20230828,190200,828882420,3065,3065,3065,3065,0
20230828,190100,828882420,3065,3065,3065,3065,0
20230828,190000,828882420,3065,3065,3065,3065,0
20230828,185900,828882420,3065,3065,3065,3065,0
20230828,185800,828882420,3065,3065,3065,3065,0
20230828,185700,828882420,3065,3065,3065,3065,0
20230828,185600,828882420,3065,3065,3065,3065,1813
20230828,185500,828882420,3065,3065,3065,3065,0
20230828,185400,828882420,3065,3065,3065,3065,0
20230828,185300,828882420,3065,3065,3065,3065,0
20230828,185200,828882420,3065,3065,3065,3065,0
20230828,185100,828882420,3065,3065,3065,3065,0
20230828,185000,828882420,3065,3065,3065,3065,0
20230828,184900,828882420,3065,3065,3065,3065,0
20230828,184800,828882420,3065,3065,3065,3065,0
20230828,184700,828882420,3065,3065,3065,3065,0
20230828,184600,828882420,3065,3065,3065,3065,0
20230828,184500,828882420,3065,3065,3065,3065,0
20230828,184400,828882420,3065,3065,3065,3065,0
20230828,184300,828882420,3065,3065,3065,3065,0
20230828,184200,828882420,3065,3065,3065,3065,0
20230828,184100,828882420,3065,3065,3065,3065,0
20230828,184000,828882420,3065,3065,3065,3065,0
20230828,183900,828882420,3065,3065,3065,3065,0
20230828,183800,828882420,3065,3065,3065,3065,0
20230828,183700,828882420,3065,3065,3065,3065,0
20230828,183600,828882420,3065,3065,3065,3065,0
20230828,183500,828882420,3065,3065,3065,3065,0
20230828,183400,828882420,3065,3065,3065,3065,0
20230828,183300,828882420,3065,3065,3065,3065,0
20230828,183200,828882420,3065,3065,3065,3065,0
20230828,183100,828882420,3065,3065,3065,3065,0
20230828,183000,828882420,3065,3065,3065,3065,0
20230828,182900,828882420,3065,3065,3065,3065,0
20230828,182800,828882420,3065,3065,3065,3065,0
20230828,182700,828882420,3065,3065,3065,3065,0
20230828,182600,828882420,3065,3065,3065,3065,1813
20230828,182500,828882420,3065,3065,3065,3065,0
20230828,182400,828882420,3065,3065,3065,3065,0
20230828,182300,828882420,3065,3065,3065,3065,0
20230828,182200,828882420,3065,3065,3065,3065,0
20230828,182100,828882420,3065,3065,3065,3065,0
20230828,182000,828882420,3065,3065,3065,3065,0
20230828,181900,828882420,3065,3065,3065,3065,0
20230828,181800,828882420,3065,3065,3065,3065,0
20230828,181700,828882420,3065,3065,3065,3065,0
20230828,181600,828882420,3065,3065,3065,3065,0
20230828,181500,828882420,3065,3065,3065,3065,0
20230828,181400,828882420,3065,3065,3065,3065,0
20230828,181300,828882420,3065,3065,3065,3065,0
20230828,181200,828882420,3065,3065,3065,3065,0
20230828,181100,828882420,3065,3065,3065,3065,0
20230828,181000,828882420,3065,3065,3065,3065,0
20230828,180900,828882420,3065,3065,3065,3065,0
20230828,180800,828882420,3065,3065,3065,3065,0
20230828,180700,828882420,3065,3065,3065,3065,0
20230828,180600,828882420,3065,3065,3065,3065,0
20230828,180500,828882420,3065,3065,3065,3065,0
20230828,180400,828882420,3065,3065,3065,3065,0
20230828,180300,828882420,3065,3065,3065,3065,0
20230828,180200,828882420,3065,3065,3065,3065,0
20230828,180100,828882420,3065,3065,3065,3065,0
20230828,180000,828882420,3065,3065,3065,3065,0
20230828,175900,828882420,3065,3065,3065,3065,0
20230828,175800,828882420,3065,3065,3065,3065,0
20230828,175700,828882420,3065,3065,3065,3065,0
20230828,175600,828882420,3065,3065,3065,3065,1813
20230828,175500,828882420,3065,3065,3065,3065,0
20230828,175400,828882420,3065,3065,3065,3065,0
20230828,175300,828882420,3065,3065,3065,3065,0
20230828,175200,828882420,3065,3065,3065,3065,0
20230828,175100,828882420,3065,3065,3065,3065,0
20230828,175000,828882420,3065,3065,3065,3065,0
20230828,174900,828882420,3065,3065,3065,3065,0
20230828,174800,828882420,3065,3065,3065,3065,0
20230828,174700,828882420,3065,3065,3065,3065,0
20230828,174600,828882420,3065,3065,3065,3065,0
20230828,174500,828882420,3065,3065,3065,3065,0
20230828,174400,828882420,3065,3065,3065,3065,0
20230828,174300,828882420,3065,3065,3065,3065,0
20230828,174200,828882420,3065,3065,3065,3065,0
20230828,174100,828882420,3065,3065,3065,3065,0
20230828,174000,828882420,3065,3065,3065,3065,0
20230828,173900,828882420,3065,3065,3065,3065,0
20230828,173800,828882420,3065,3065,3065,3065,0
20230828,173700,828882420,3065,3065,3065,3065,0
20230828,173600,828882420,3065,3065,3065,3065,0
20230828,173500,828882420,3065,3065,3065,3065,0
20230828,173400,828882420,3065,3065,3065,3065,0
20230828,173300,828882420,3065,3065,3065,3065,0
20230828,173200,828882420,3065,3065,3065,3065,0
20230828,173100,828882420,3065,3065,3065,3065,0
20230828,173000,828882420,3065,3065,3065,3065,0
20230828,172900,828882420,3065,3065,3065,3065,0
20230828,172800,828882420,3065,3065,3065,3065,0
20230828,172700,828882420,3065,3065,3065,3065,0
20230828,172600,828882420,3065,3065,3065,3065,1813
20230828,172500,828882420,3065,3065,3065,3065,0
20230828,172400,828882420,3065,3065,3065,3065,0
20230828,172300,828882420,3065,3065,3065,3065,0
20230828,172200,828882420,3065,3065,3065,3065,0
20230828,172100,828882420,3065,3065,3065,3065,0
20230828,172000,828882420,3065,3065,3065,3065,0
20230828,171900,828882420,3065,3065,3065,3065,0
20230828,171800,828882420,3065,3065,3065,3065,0
20230828,171700,828882420,3065,3065,3065,3065,0
20230828,171600,828882420,3065,3065,3065,3065,0
20230828,171500,828882420,3065,3065,3065,3065,0
20230828,171400,828882420,3065,3065,3065,3065,0
20230828,171300,828882420,3065,3065,3065,3065,0
20230828,171200,828882420,3065,3065,3065,3065,0
20230828,171100,828882420,3065,3065,3065,3065,0
20230828,171000,828882420,3065,3065,3065,3065,0
20230828,170900,828882420,3065,3065,3065,3065,0
20230828,170800,828882420,3065,3065,3065,3065,0
20230828,170700,828882420,3065,3065,3065,3065,0
20230828,170600,828882420,3065,3065,3065,3065,0
20230828,170500,828882420,3065,3065,3065,3065,0
20230828,170400,828882420,3065,3065,3065,3065,0
20230828,170300,828882420,3065,3065,3065,3065,0
20230828,170200,828882420,3065,3065,3065,3065,0
20230828,170100,828882420,3065,3065,3065,3065,0
20230828,170000,828882420,3065,3065,3065,3065,0
20230828,165900,828882420,3065,3065,3065,3065,0
20230828,165800,828882420,3065,3065,3065,3065,0
20230828,165700,828882420,3065,3065,3065,3065,0
20230828,165600,828882420,3065,3065,3065,3065,1813
20230828,165500,828882420,3065,3065,3065,3065,0
20230828,165400,828882420,3065,3065,3065,3065,0
20230828,165300,828882420,3065,3065,3065,3065,0
20230828,165200,828882420,3065,3065,3065,3065,0
20230828,165100,828882420,3065,3065,3065,3065,0
20230828,165000,828882420,3065,3065,3065,3065,0
20230828,164900,828882420,3065,3065,3065,3065,0
20230828,164800,828882420,3065,3065,3065,3065,0
20230828,164700,828882420,3065,3065,3065,3065,0
20230828,164600,828882420,3065,3065,3065,3065,0
20230828,164500,828882420,3065,3065,3065,3065,0
20230828,164400,828882420,3065,3065,3065,3065,0
20230828,164300,828882420,3065,3065,3065,3065,0
20230828,164200,828882420,3065,3065,3065,3065,0
20230828,164100,828882420,3065,3065,3065,3065,0
20230828,164000,828882420,3065,3065,3065,3065,0
20230828,163900,828882420,3065,3065,3065,3065,0
20230828,163800,828882420,3065,3065,3065,3065,0
20230828,163700,828882420,3065,3065,3065,3065,0
20230828,163600,828882420,3065,3065,3065,3065,0
20230828,163500,828882420,3065,3065,3065,3065,0
20230828,163400,828882420,3065,3065,3065,3065,0
20230828,163300,828882420,3065,3065,3065,3065,0
20230828,163200,828882420,3065,3065,3065,3065,0
20230828,163100,828882420,3065,3065,3065,3065,0
20230828,163000,828882420,3065,3065,3065,3065,0
20230828,162900,828882420,3065,3065,3065,3065,0
20230828,162800,828882420,3065,3065,3065,3065,0
20230828,162700,828882420,3065,3065,3065,3065,0
20230828,162600,828882420,3065,3065,3065,3065,1813
20230828,162500,828882420,3065,3065,3065,3065,0
20230828,162400,828882420,3065,3065,3065,3065,0
20230828,162300,828882420,3065,3065,3065,3065,0
20230828,162200,828882420,3065,3065,3065,3065,0
20230828,162100,828882420,3065,3065,3065,3065,0
20230828,162000,828882420,3065,3065,3065,3065,0
20230828,161900,828882420,3065,3065,3065,3065,0
20230828,161800,828882420,3065,3065,3065,3065,0
20230828,161700,828882420,3065,3065,3065,3065,0
20230828,161600,828882420,3065,3065,3065,3065,0
20230828,161500,828882420,3065,3065,3065,3065,0
20230828,161400,828882420,3065,3065,3065,3065,0
20230828,161300,828882420,3065,3065,3065,3065,0
20230828,161200,828882420,3065,3065,3065,3065,0
20230828,161100,828882420,3065,3065,3065,3065,0
20230828,161000,828882420,3065,3065,3065,3065,0
20230828,160900,828882420,3065,3065,3065,3065,0
20230828,160800,828882420,3065,3065,3065,3065,0
20230828,160700,828882420,3065,3065,3065,3065,0
20230828,160600,828882420,3065,3065,3065,3065,0
20230828,160500,828882420,3065,3065,3065,3065,0
20230828,160400,828882420,3065,3065,3065,3065,0
20230828,160300,828882420,3065,3065,3065,3065,0
20230828,160200,828882420,3065,3065,3065,3065,0
20230828,160100,828882420,3065,3065,3065,3065,0
20230828,160000,828882420,3065,3065,3065,3065,0
20230828,155900,828882420,3065,3065,3065,3065,0
20230828,155800,828882420,3065,3065,3065,3065,0
20230828,155700,828882420,3065,3065,3065,3065,0
20230828,155600,828882420,3065,3065,3065,3065,1813
20230828,155500,828882420,3065,3065,3065,3065,0
20230828,155400,828882420,3065,3065,3065,3065,0
20230828,155300,828882420,3065,3065,3065,3065,0
20230828,155200,828882420,3065,3065,3065,3065,0
20230828,155100,828882420,3065,3065,3065,3065,0
20230828,155000,828882420,3065,3065,3065,3065,0
20230828,154900,828882420,3065,3065,3065,3065,0
20230828,154800,828882420,3065,3065,3065,3065,0
20230828,154700,828882420,3065,3065,3065,3065,0
20230828,154600,828882420,3065,3065,3065,3065,0
20230828,154500,828882420,3065,3065,3065,3065,0
20230828,154400,828882420,3065,3065,3065,3065,0
20230828,154300,828882420,3065,3065,3065,3065,0
20230828,154200,828882420,3065,3065,3065,3065,0
20230828,154100,828882420,3065,3065,3065,3065,0
20230828,154000,828882420,3065,3065,3065,3065,0
20230828,153900,828882420,3065,3065,3065,3065,0
20230828,153800,828882420,3065,3065,3065,3065,0
20230828,153700,828882420,3065,3065,3065,3065,0
20230828,153600,828882420,3065,3065,3065,3065,0
20230828,153500,828882420,3065,3065,3065,3065,0
20230828,153400,828882420,3065,3065,3065,3065,0
20230828,153300,828882420,3065,3065,3065,3065,0
20230828,153200,828882420,3065,3065,3065,3065,0
20230828,153100,828882420,3065,3065,3065,3065,0
20230828,153000,828882420,3065,3065,3065,3065,1813
20230828,152900,823325575,3065,3065,3065,3065,0
20230828,152800,823325575,3065,3065,3065,3065,0
20230828,152700,823325575,3065,3065,3065,3065,0
20230828,152600,823325575,3065,3065,3065,3065,0
20230828,152500,823325575,3065,3065,3065,3065,0
20230828,152400,823325575,3065,3065,3065,3065,0
20230828,152300,823325575,3065,3065,3065,3065,0
20230828,152200,823325575,3065,3065,3065,3065,0
20230828,152100,823325575,3065,3065,3065,3065,0
20230828,152000,823325575,3065,3065,3065,3065,0
20230828,151900,823325575,3065,3065,3065,3065,0
20230828,151800,823325575,3065,3065,3065,3065,5
20230828,151700,823310250,3075,3075,3075,3075,0
20230828,151600,823310250,3075,3075,3075,3075,17
20230828,151500,823257975,3075,3065,3075,3060,2232
20230828,151400,816425525,3060,3075,3075,3060,5
20230828,151300,816410195,3060,3060,3060,3060,0
20230828,151200,816410195,3060,3070,3070,3060,6952
20230828,151100,795117465,3070,3070,3070,3070,0
20230828,151000,795117465,3070,3065,3070,3065,540
20230828,150900,793459765,3065,3070,3070,3065,2688
20230828,150800,785211955,3075,3075,3075,3075,10
20230828,150700,785181205,3070,3070,3070,3070,20
20230828,150600,785119805,3075,3075,3075,3075,1913
20230828,150500,779237330,3080,3080,3080,3080,1972
20230828,150400,773163570,3080,3080,3080,3080,1
20230828,150300,773160490,3080,3080,3080,3080,0
20230828,150200,773160490,3080,3080,3080,3080,3
20230828,150100,773151250,3085,3085,3085,3085,30
20230828,150000,773058700,3085,3085,3085,3085,105
20230828,145900,772734775,3085,3085,3085,3085,114
20230828,145800,772383085,3085,3085,3085,3085,206
20230828,145700,771747575,3080,3080,3080,3080,0
20230828,145600,771747575,3080,3085,3085,3080,101
20230828,145500,771435995,3085,3085,3085,3085,1
20230828,145400,771432910,3085,3085,3085,3085,100
20230828,145300,771124410,3085,3085,3085,3085,281
20230828,145200,770257525,3085,3080,3085,3080,499
20230828,145100,768720105,3080,3080,3080,3080,1332
20230828,145000,764617545,3085,3080,3085,3080,1100
20230828,144900,761229045,3085,3085,3085,3085,50
20230828,144800,761074795,3085,3080,3085,3080,1728
20230828,144700,755752055,3080,3080,3080,3080,100
20230828,144600,755444055,3080,3080,3080,3080,0
20230828,144500,755444055,3080,3080,3080,3080,100
20230828,144400,755136055,3080,3080,3080,3080,0
20230828,144300,755136055,3080,3075,3080,3075,450
20230828,144200,753751805,3080,3080,3080,3080,0
20230828,144100,753751805,3080,3080,3080,3080,100
20230828,144000,753443805,3075,3075,3075,3075,3271
20230828,143900,743385480,3075,3075,3075,3075,150
20230828,143800,742924230,3075,3075,3075,3075,4
20230828,143700,742911930,3075,3070,3075,3070,200
20230828,143600,742297430,3070,3075,3075,3070,1229
20230828,143500,738523900,3075,3075,3075,3075,350
20230828,143400,737447650,3075,3075,3075,3075,100
20230828,143300,737140150,3075,3075,3075,3075,2273
20230828,143200,730150675,3075,3075,3075,3075,2669
20230828,143100,721943500,3080,3080,3080,3080,1331
20230828,143000,717844020,3080,3080,3085,3080,570
20230828,142900,716087920,3080,3080,3080,3080,149
20230828,142800,715629000,3085,3085,3085,3085,345
20230828,142700,714564675,3085,3090,3090,3085,757
20230828,142600,712227125,3095,3095,3095,3095,100
20230828,142500,711917625,3095,3095,3095,3095,159
20230828,142400,711425520,3090,3090,3090,3090,0
20230828,142300,711425520,3090,3090,3095,3090,150
20230828,142200,710961520,3090,3095,3095,3090,205
20230828,142100,710328045,3095,3090,3095,3090,3198
20230828,142000,700444345,3090,3090,3090,3090,3010
20230828,141900,691143445,3090,3085,3090,3080,11830
20230828,141800,654647755,3080,3080,3080,3080,18713
20230828,141700,597011715,3080,3075,3080,3075,1106
20230828,141600,593610265,3080,3080,3080,3080,0
20230828,141500,593610265,3080,3080,3080,3080,424
20230828,141400,592304345,3080,3080,3080,3080,100
20230828,141300,591996345,3075,3075,3080,3075,3674
20230828,141200,580696405,3075,3075,3075,3075,100
20230828,141100,580388905,3075,3075,3075,3075,6
20230828,141000,580370455,3075,3075,3075,3075,4020
20230828,140900,568008955,3075,3075,3075,3075,0
20230828,140800,568008955,3075,3070,3075,3070,365
20230828,140700,566887405,3075,3075,3075,3075,10
20230828,140600,566856655,3070,3070,3070,3070,3406
20230828,140500,556400235,3070,3070,3070,3070,0
20230828,140400,556400235,3070,3070,3070,3070,100
20230828,140300,556093235,3070,3070,3070,3065,680
20230828,140200,554005640,3070,3070,3070,3070,0
20230828,140100,554005640,3070,3075,3075,3070,168
20230828,140000,553489380,3070,3070,3070,3070,150
20230828,135900,553028880,3070,3070,3070,3070,20
20230828,135800,552967480,3070,3070,3070,3070,0
20230828,135700,552967480,3070,3065,3070,3065,7541
20230828,135600,529824395,3065,3065,3065,3065,0
20230828,135500,529824395,3065,3065,3065,3065,100
20230828,135400,529517895,3060,3060,3060,3060,0
20230828,135300,529517895,3060,3060,3060,3060,100
20230828,135200,529211895,3060,3065,3065,3060,1166
20230828,135100,525643435,3065,3065,3065,3065,0
20230828,135000,525643435,3065,3065,3065,3065,100
20230828,134900,525336935,3060,3060,3060,3060,0
20230828,134800,525336935,3060,3065,3065,3060,165
20230828,134700,524831535,3065,3065,3065,3065,0
20230828,134600,524831535,3065,3060,3065,3060,101
20230828,134500,524521975,3060,3060,3060,3060,300
20230828,134400,523603975,3065,3065,3065,3065,100
20230828,134300,523297475,3065,3065,3065,3065,0
20230828,134200,523297475,3065,3065,3065,3065,100
20230828,134100,522990975,3060,3065,3065,3060,105
20230828,134000,522669175,3065,3065,3070,3065,7352
20230828,133900,500111135,3065,3060,3065,3060,945
20230828,133800,497215275,3060,3065,3065,3060,303
20230828,133700,496288090,3065,3065,3065,3065,3
20230828,133600,496278895,3065,3065,3065,3065,3
20230828,133500,496269700,3055,3055,3055,3055,0
20230828,133400,496269700,3055,3060,3065,3055,9650
20230828,133300,466702640,3060,3050,3065,3050,16556
20230828,133200,416062945,3045,3045,3045,3045,60
20230828,133100,415880245,3045,3045,3045,3045,902
20230828,133000,413133655,3045,3045,3045,3045,100
20230828,132900,412829155,3045,3045,3045,3045,1
20230828,132800,412826110,3045,3045,3045,3045,100
20230828,132700,412521610,3045,3045,3045,3045,0
20230828,132600,412521610,3045,3045,3045,3045,100
20230828,132500,412217110,3040,3040,3040,3040,0
20230828,132400,412217110,3040,3040,3040,3040,304
20230828,132300,411292950,3040,3040,3040,3040,465
20230828,132200,409879350,3045,3040,3045,3040,650
20230828,132100,407902850,3045,3045,3045,3045,0
20230828,132000,407902850,3045,3045,3045,3045,100
20230828,131900,407598350,3045,3050,3050,3045,885
20230828,131800,404903025,3050,3050,3050,3050,0
20230828,131700,404903025,3050,3050,3050,3050,100
20230828,131600,404598025,3050,3050,3050,3050,0
20230828,131500,404598025,3050,3050,3050,3050,100
20230828,131400,404293025,3050,3050,3050,3050,0
20230828,131300,404293025,3050,3050,3050,3050,100
20230828,131200,403988025,3050,3050,3050,3050,3
20230828,131100,403978875,3050,3050,3050,3050,100
20230828,131000,403673875,3045,3045,3045,3045,0
20230828,130900,403673875,3045,3045,3045,3045,16
20230828,130800,403625155,3045,3045,3045,3045,284
20230828,130700,402760375,3045,3040,3045,3040,2000
20230828,130600,396676860,3040,3045,3045,3040,1514
20230828,130500,392073300,3045,3045,3045,3045,0
20230828,130400,392073300,3045,3045,3045,3045,100
20230828,130300,391768800,3045,3045,3045,3045,0
20230828,130200,391768800,3045,3045,3045,3045,100
20230828,130100,391464300,3045,3045,3045,3045,0
20230828,130000,391464300,3045,3040,3045,3040,263
20230828,125900,390664280,3040,3040,3040,3040,95
20230828,125800,390375480,3040,3040,3045,3040,390
20230828,125700,389189380,3045,3045,3045,3045,0
20230828,125600,389189380,3045,3045,3045,3045,100
20230828,125500,388884880,3045,3045,3045,3045,1211
20230828,125400,385197385,3050,3050,3050,3050,102
20230828,125300,384886285,3055,3050,3055,3050,328
20230828,125200,383885385,3050,3050,3050,3050,11
20230828,125100,383851835,3055,3055,3055,3055,10
20230828,125000,383821285,3050,3050,3050,3050,0
20230828,124900,383821285,3050,3055,3055,3050,645
20230828,124800,381853535,3050,3050,3050,3050,0
20230828,124700,381853535,3050,3050,3050,3050,0
20230828,124600,381853535,3050,3050,3050,3050,0
20230828,124500,381853535,3050,3055,3055,3050,354
20230828,124400,380773335,3050,3050,3050,3050,0
20230828,124300,380773335,3050,3050,3050,3050,0
20230828,124200,380773335,3050,3055,3055,3050,505
20230828,124100,379232585,3050,3055,3055,3050,869
20230828,124000,376581975,3055,3055,3055,3055,399
20230828,123900,375363030,3055,3055,3055,3055,0
20230828,123800,375363030,3055,3055,3055,3055,163
20230828,123700,374865065,3055,3055,3055,3055,0
20230828,123600,374865065,3055,3055,3055,3055,161
20230828,123500,374373210,3055,3055,3055,3055,61
20230828,123400,374186855,3055,3055,3055,3055,100
20230828,123300,373881355,3055,3055,3055,3055,100
20230828,123200,373575855,3055,3055,3055,3055,0
20230828,123100,373575855,3055,3055,3055,3055,100
20230828,123000,373270355,3050,3050,3050,3050,28
20230828,122900,373184955,3055,3055,3055,3055,100
20230828,122800,372879455,3055,3055,3055,3055,0
20230828,122700,372879455,3055,3055,3055,3055,100
20230828,122600,372573955,3055,3055,3055,3055,0
20230828,122500,372573955,3055,3055,3055,3055,115
20230828,122400,372222630,3055,3055,3055,3055,0
20230828,122300,372222630,3055,3055,3055,3055,100
20230828,122200,371917130,3055,3055,3055,3055,163
20230828,122100,371419165,3055,3055,3055,3055,0
20230828,122000,371419165,3055,3055,3055,3050,316
20230828,121900,370454860,3050,3050,3050,3050,0
20230828,121800,370454860,3050,3050,3050,3050,0
20230828,121700,370454860,3050,3050,3050,3050,215
20230828,121600,369799110,3055,3055,3055,3055,0
20230828,121500,369799110,3055,3055,3055,3055,0
20230828,121400,369799110,3055,3055,3055,3055,763
20230828,121300,367468145,3060,3055,3060,3055,950
20230828,121200,364563120,3055,3055,3055,3055,100
20230828,121100,364257620,3055,3055,3060,3055,1970
20230828,121000,358236590,3055,3055,3055,3055,55
20230828,120900,358068565,3055,3055,3055,3055,100
20230828,120800,357763065,3055,3055,3055,3055,49
20230828,120700,357613370,3055,3055,3055,3055,149
20230828,120600,357158175,3055,3055,3055,3055,50
20230828,120500,357005425,3055,3055,3055,3055,100
20230828,120400,356699925,3055,3055,3055,3055,32
20230828,120300,356602165,3055,3055,3055,3055,131
20230828,120200,356201960,3055,3055,3055,3055,53
20230828,120100,356040045,3050,3050,3050,3050,226
20230828,120000,355350745,3050,3050,3050,3045,156
20230828,115900,354875035,3050,3050,3050,3050,20
20230828,115800,354814035,3045,3050,3050,3045,117
20230828,115700,354457270,3045,3045,3045,3045,18
20230828,115600,354402460,3050,3050,3050,3050,100
20230828,115500,354097460,3045,3045,3045,3045,17
20230828,115400,354045695,3050,3045,3050,3045,118
20230828,115300,353685885,3045,3045,3045,3045,18
20230828,115200,353631075,3050,3050,3050,3050,100
20230828,115100,353326075,3045,3045,3045,3045,17
20230828,115000,353274310,3050,3045,3050,3045,118
20230828,114900,352914500,3050,3050,3050,3050,100
20230828,114800,352609500,3045,3050,3050,3045,176
20230828,114700,352072790,3050,3055,3055,3050,117
20230828,114600,351715440,3050,3050,3050,3050,18
20230828,114500,351660540,3055,3055,3055,3055,100
20230828,114400,351355040,3050,3050,3050,3050,118
20230828,114300,350995140,3055,3050,3055,3050,117
20230828,114200,350637790,3050,3050,3050,3050,0
20230828,114100,350637790,3050,3055,3055,3050,168
20230828,114000,350124640,3050,3050,3050,3050,18
20230828,113900,350069740,3055,3050,3055,3050,227
20230828,113800,349376340,3055,3055,3055,3055,100
20230828,113700,349070840,3055,3055,3055,3055,3371
20230828,113600,338772435,3050,3055,3055,3050,118
20230828,113500,338412035,3050,3050,3050,3050,0
20230828,113400,338412035,3050,3055,3055,3050,117
20230828,113300,338054685,3050,3050,3050,3050,18
20230828,113200,337999785,3055,3050,3055,3050,118
20230828,113100,337639385,3050,3050,3050,3050,0
20230828,113000,337639385,3050,3050,3055,3050,141
20230828,112900,337208835,3055,3055,3055,3055,13
20230828,112800,337169120,3060,3060,3060,3060,100
20230828,112700,336863120,3055,3060,3060,3055,1345
20230828,112600,332752010,3055,3045,3055,3045,2579
20230828,112500,324878360,3050,3045,3050,3045,118
20230828,112400,324518550,3045,3045,3045,3045,0
20230828,112300,324518550,3045,3045,3050,3045,635
20230828,112200,322584475,3040,3040,3040,3040,265
20230828,112100,321778875,3040,3040,3040,3040,747
20230828,112000,319507995,3035,3040,3040,3035,1167
20230828,111900,315960400,3045,3045,3045,3040,171
20230828,111800,315439795,3045,3045,3045,3045,18
20230828,111700,315384985,3050,3045,3050,3045,300
20230828,111600,314470985,3045,3050,3050,3045,117
20230828,111500,314114220,3045,3045,3045,3045,18
20230828,111400,314059410,3040,3040,3040,3040,0
20230828,111300,314059410,3040,3050,3050,3040,958
20230828,111200,311144070,3045,3045,3050,3045,229
20230828,111100,310446265,3045,3040,3045,3040,519
20230828,111000,308866000,3045,3045,3045,3045,463
20230828,110900,307456165,3040,3040,3040,3040,18
20230828,110800,307401445,3045,3045,3045,3040,165
20230828,110700,306899105,3040,3040,3040,3040,0
20230828,110600,306899105,3040,3045,3045,3040,166
20230828,110500,306393725,3040,3045,3045,3040,19
20230828,110400,306335960,3045,3040,3045,3040,117
20230828,110300,305979780,3040,3040,3040,3040,44
20230828,110200,305846020,3035,3045,3045,3035,28
20230828,110100,305760940,3040,3040,3040,3035,618
20230828,110000,303882310,3035,3035,3035,3035,17
20230828,105900,303830715,3040,3040,3040,3040,332
20230828,105800,302821435,3040,3045,3045,3040,68
20230828,105700,302614465,3045,3040,3045,3040,118
20230828,105600,302255245,3045,3045,3045,3045,3
20230828,105500,302246110,3045,3040,3045,3040,117
20230828,105400,301889930,3045,3045,3045,3040,429
20230828,105300,300583715,3045,3040,3045,3040,118
20230828,105200,300224495,3030,3030,3030,3030,0
20230828,105100,300224495,3030,3045,3045,3030,1192
20230828,105000,296605245,3045,3040,3045,3040,118
20230828,104900,296246025,3040,3040,3040,3040,0
20230828,104800,296246025,3040,3045,3045,3040,118
20230828,104700,295886805,3040,3040,3040,3040,18
20230828,104600,295832085,3045,3040,3045,3040,117
20230828,104500,295475905,3045,3045,3045,3045,1
20230828,104400,295472860,3045,3040,3045,3040,1485
20230828,104300,290956130,3035,3035,3035,3035,18
20230828,104200,290901500,3040,3040,3040,3040,192
20230828,104100,290317820,3035,3040,3040,3035,117
20230828,104000,289962225,3035,3035,3035,3035,521
20230828,103900,288380990,3040,3035,3040,3035,118
20230828,103800,288022360,3040,3040,3040,3040,3
20230828,103700,288013240,3035,3040,3040,3035,117
20230828,103600,287657645,3035,3040,3040,3035,243
20230828,103500,286919055,3040,3040,3040,3040,153
20230828,103400,286453935,3035,3040,3040,3035,20
20230828,103300,286393225,3040,3035,3040,3035,206
20230828,103200,285767510,3030,3030,3030,3030,18
20230828,103100,285712970,3035,3035,3035,3035,100
20230828,103000,285409470,3030,3030,3030,3030,758
20230828,102900,283112730,3025,3025,3025,3025,17
20230828,102800,283061305,3030,3030,3030,3030,100
20230828,102700,282758305,3025,3025,3025,3025,28
20230828,102600,282673605,3030,3030,3030,3025,400
20230828,102500,281461695,3030,3030,3030,3030,17
20230828,102400,281410185,3030,3030,3030,3030,1682
20230828,102300,276313725,3025,3025,3025,3025,18
20230828,102200,276259275,3025,3020,3025,3020,1917
20230828,102100,270460440,3025,3025,3025,3025,279
20230828,102000,269616465,3030,3015,3030,3015,1477
20230828,101900,265148705,3020,3020,3020,3020,773
20230828,101800,262814245,3015,3015,3015,3015,18
20230828,101700,262759975,3015,3015,3015,3015,1000
20230828,101600,259744975,3010,3020,3020,3010,1348
20230828,101500,255681465,3015,3010,3015,3010,1432
20230828,101400,251367075,3010,3010,3010,3010,0
20230828,101300,251367075,3010,3015,3015,3010,118
20230828,101200,251011395,3015,3015,3015,3015,196
20230828,101100,250420455,3020,3015,3020,3015,190
20230828,101000,249846745,3020,3020,3020,3020,0
20230828,100900,249846745,3020,3015,3020,3015,118
20230828,100800,249490475,3015,3020,3020,3015,118
20230828,100700,249134205,3015,3015,3015,3015,0
20230828,100600,249134205,3015,3015,3015,3015,17
20230828,100500,249082950,3015,3015,3015,3015,1351
20230828,100400,245009685,3020,3015,3020,3015,118
20230828,100300,244653415,3020,3020,3020,3020,247
20230828,100200,243907475,3020,3025,3025,3020,117
20230828,100100,243553635,3020,3020,3020,3020,118
20230828,100000,243197275,3020,3025,3025,3020,6001
20230828,095900,225074250,3025,3030,3030,3025,5100
20230828,095800,209646250,3030,3030,3030,3025,250
20230828,095700,208888835,3030,3035,3035,3030,655
20230828,095600,206904075,3035,3035,3035,3035,100
20230828,095500,206600575,3030,3035,3035,3030,118
20230828,095400,206242535,3030,3035,3035,3030,117
20230828,095300,205887525,3030,3030,3030,3030,18
20230828,095200,205832985,3035,3035,3035,3030,318
20230828,095100,204868015,3035,3040,3040,3035,155
20230828,095000,204396905,3035,3030,3035,3030,1254
20230828,094900,200591100,3025,3025,3025,3025,0
20230828,094800,200591100,3025,3035,3035,3025,433
20230828,094700,199277125,3035,3030,3035,3030,318
20230828,094600,198313085,3035,3025,3035,3025,20
20230828,094500,198252555,3035,3035,3035,3030,468
20230828,094400,196832805,3040,3030,3040,3030,128
20230828,094300,196444865,3025,3040,3040,3025,2418
20230828,094200,189125710,3040,3040,3040,3030,3900
20230828,094100,177298700,3035,3040,3045,3030,11772
20230828,094000,141590865,3045,3040,3045,3030,4868
20230828,093900,126827280,3045,3045,3045,3035,6234
20230828,093800,107890260,3050,3055,3055,3050,518
20230828,093700,106310355,3055,3060,3060,3055,517
20230828,093600,104730420,3055,3050,3055,3050,462
20230828,093500,103319100,3055,3060,3060,3055,188
20230828,093400,102744260,3055,3060,3060,3055,20
20230828,093300,102683150,3060,3060,3060,3050,350
20230828,093200,101613125,3060,3070,3070,3060,2816
20230828,093100,92986585,3070,3070,3070,3065,521
20230828,093000,91387525,3070,3070,3070,3065,344
20230828,092900,90331535,3070,3065,3070,3060,636
20230828,092800,88381785,3065,3070,3070,3065,110
20230828,092700,88044585,3060,3050,3065,3050,2552
20230828,092600,80249875,3050,3050,3050,3045,664
20230828,092500,78224765,3050,3045,3050,3045,48
20230828,092400,78078455,3050,3050,3050,3050,103
20230828,092300,77764305,3045,3050,3050,3045,117
20230828,092200,77407540,3045,3025,3045,3025,2313
20230828,092100,70387325,3035,3030,3035,3030,1872
20230828,092000,64712600,3020,3020,3020,3020,18
20230828,091900,64658240,3020,3030,3030,3020,3887
20230828,091800,52912640,3035,3030,3035,3030,418
20230828,091700,51645600,3035,3040,3040,3035,451
20230828,091600,50276315,3035,3040,3040,3035,577
20230828,091500,48522325,3035,3035,3035,3035,17
20230828,091400,48470730,3035,3035,3035,3035,1150
20230828,091300,44980480,3030,3035,3035,3030,959
20230828,091200,42070005,3030,3035,3035,3030,238
20230828,091100,41347765,3030,3030,3030,3030,17
20230828,091000,41296255,3025,3025,3025,3025,41
20230828,090900,41172230,3025,3030,3030,3020,5018
20230828,090800,26016025,3030,3030,3035,3030,155
20230828,090700,25545875,3035,3030,3035,3030,217
20230828,090600,24887865,3035,3035,3035,3035,3840
20230828,090500,13233465,3035,3040,3040,3030,1877
20230828,090400,7536460,3045,3035,3055,3035,301
20230828,090300,6618835,3030,3030,3030,3030,0
20230828,090200,6618835,3030,3030,3030,3030,17
20230828,090100,6567325,3030,3035,3035,3030,146
20230828,090000,6124400,3050,3050,3050,3050,2008