stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201200,3775095510,8080,8080,8080,8080,12399
20230828,201100,3775095510,8080,8080,8080,8080,0
20230828,201000,3775095510,8080,8080,8080,8080,0
20230828,200900,3775095510,8080,8080,8080,8080,0
20230828,200800,3775095510,8080,8080,8080,8080,0
20230828,200700,3775095510,8080,8080,8080,8080,0
20230828,200600,3775095510,8080,8080,8080,8080,0
20230828,200500,3775095510,8080,8080,8080,8080,0
20230828,200400,3775095510,8080,8080,8080,8080,0
20230828,200300,3775095510,8080,8080,8080,8080,0
20230828,200200,3775095510,8080,8080,8080,8080,0
20230828,200100,3775095510,8080,8080,8080,8080,0
20230828,200000,3775095510,8080,8080,8080,8080,0
20230828,195900,3775095510,8080,8080,8080,8080,0
20230828,195800,3775095510,8080,8080,8080,8080,0
20230828,195700,3775095510,8080,8080,8080,8080,0
20230828,195600,3775095510,8080,8080,8080,8080,0
20230828,195500,3775095510,8080,8080,8080,8080,0
20230828,195400,3775095510,8080,8080,8080,8080,0
20230828,195300,3775095510,8080,8080,8080,8080,0
20230828,195200,3775095510,8080,8080,8080,8080,0
20230828,195100,3775095510,8080,8080,8080,8080,0
20230828,195000,3775095510,8080,8080,8080,8080,0
20230828,194900,3775095510,8080,8080,8080,8080,0
20230828,194800,3775095510,8080,8080,8080,8080,0
20230828,194700,3775095510,8080,8080,8080,8080,0
20230828,194600,3775095510,8080,8080,8080,8080,0
20230828,194500,3775095510,8080,8080,8080,8080,0
20230828,194400,3775095510,8080,8080,8080,8080,0
20230828,194300,3775095510,8080,8080,8080,8080,0
20230828,194200,3775095510,8080,8080,8080,8080,12399
20230828,194100,3775095510,8080,8080,8080,8080,0
20230828,194000,3775095510,8080,8080,8080,8080,0
20230828,193900,3775095510,8080,8080,8080,8080,0
20230828,193800,3775095510,8080,8080,8080,8080,0
20230828,193700,3775095510,8080,8080,8080,8080,0
20230828,193600,3775095510,8080,8080,8080,8080,0
20230828,193500,3775095510,8080,8080,8080,8080,0
20230828,193400,3775095510,8080,8080,8080,8080,0
20230828,193300,3775095510,8080,8080,8080,8080,0
20230828,193200,3775095510,8080,8080,8080,8080,0
20230828,193100,3775095510,8080,8080,8080,8080,0
20230828,193000,3775095510,8080,8080,8080,8080,0
20230828,192900,3775095510,8080,8080,8080,8080,0
20230828,192800,3775095510,8080,8080,8080,8080,0
20230828,192700,3775095510,8080,8080,8080,8080,0
20230828,192600,3775095510,8080,8080,8080,8080,0
20230828,192500,3775095510,8080,8080,8080,8080,0
20230828,192400,3775095510,8080,8080,8080,8080,0
20230828,192300,3775095510,8080,8080,8080,8080,0
20230828,192200,3775095510,8080,8080,8080,8080,0
20230828,192100,3775095510,8080,8080,8080,8080,0
20230828,192000,3775095510,8080,8080,8080,8080,0
20230828,191900,3775095510,8080,8080,8080,8080,0
20230828,191800,3775095510,8080,8080,8080,8080,0
20230828,191700,3775095510,8080,8080,8080,8080,0
20230828,191600,3775095510,8080,8080,8080,8080,0
20230828,191500,3775095510,8080,8080,8080,8080,0
20230828,191400,3775095510,8080,8080,8080,8080,0
20230828,191300,3775095510,8080,8080,8080,8080,0
20230828,191200,3775095510,8080,8080,8080,8080,12399
20230828,191100,3775095510,8080,8080,8080,8080,0
20230828,191000,3775095510,8080,8080,8080,8080,0
20230828,190900,3775095510,8080,8080,8080,8080,0
20230828,190800,3775095510,8080,8080,8080,8080,0
20230828,190700,3775095510,8080,8080,8080,8080,0
20230828,190600,3775095510,8080,8080,8080,8080,0
20230828,190500,3775095510,8080,8080,8080,8080,0
20230828,190400,3775095510,8080,8080,8080,8080,0
20230828,190300,3775095510,8080,8080,8080,8080,0
20230828,190200,3775095510,8080,8080,8080,8080,0
20230828,190100,3775095510,8080,8080,8080,8080,0
20230828,190000,3775095510,8080,8080,8080,8080,0
20230828,185900,3775095510,8080,8080,8080,8080,0
20230828,185800,3775095510,8080,8080,8080,8080,0
20230828,185700,3775095510,8080,8080,8080,8080,0
20230828,185600,3775095510,8080,8080,8080,8080,0
20230828,185500,3775095510,8080,8080,8080,8080,0
20230828,185400,3775095510,8080,8080,8080,8080,0
20230828,185300,3775095510,8080,8080,8080,8080,0
20230828,185200,3775095510,8080,8080,8080,8080,0
20230828,185100,3775095510,8080,8080,8080,8080,0
20230828,185000,3775095510,8080,8080,8080,8080,0
20230828,184900,3775095510,8080,8080,8080,8080,0
20230828,184800,3775095510,8080,8080,8080,8080,0
20230828,184700,3775095510,8080,8080,8080,8080,0
20230828,184600,3775095510,8080,8080,8080,8080,0
20230828,184500,3775095510,8080,8080,8080,8080,0
20230828,184400,3775095510,8080,8080,8080,8080,0
20230828,184300,3775095510,8080,8080,8080,8080,0
20230828,184200,3775095510,8080,8080,8080,8080,12399
20230828,184100,3775095510,8080,8080,8080,8080,0
20230828,184000,3775095510,8080,8080,8080,8080,0
20230828,183900,3775095510,8080,8080,8080,8080,0
20230828,183800,3775095510,8080,8080,8080,8080,0
20230828,183700,3775095510,8080,8080,8080,8080,0
20230828,183600,3775095510,8080,8080,8080,8080,0
20230828,183500,3775095510,8080,8080,8080,8080,0
20230828,183400,3775095510,8080,8080,8080,8080,0
20230828,183300,3775095510,8080,8080,8080,8080,0
20230828,183200,3775095510,8080,8080,8080,8080,0
20230828,183100,3775095510,8080,8080,8080,8080,0
20230828,183000,3775095510,8080,8080,8080,8080,0
20230828,182900,3775095510,8080,8080,8080,8080,0
20230828,182800,3775095510,8080,8080,8080,8080,0
20230828,182700,3775095510,8080,8080,8080,8080,0
20230828,182600,3775095510,8080,8080,8080,8080,0
20230828,182500,3775095510,8080,8080,8080,8080,0
20230828,182400,3775095510,8080,8080,8080,8080,0
20230828,182300,3775095510,8080,8080,8080,8080,0
20230828,182200,3775095510,8080,8080,8080,8080,0
20230828,182100,3775095510,8080,8080,8080,8080,0
20230828,182000,3775095510,8080,8080,8080,8080,0
20230828,181900,3775095510,8080,8080,8080,8080,0
20230828,181800,3775095510,8080,8080,8080,8080,0
20230828,181700,3775095510,8080,8080,8080,8080,0
20230828,181600,3775095510,8080,8080,8080,8080,0
20230828,181500,3775095510,8080,8080,8080,8080,0
20230828,181400,3775095510,8080,8080,8080,8080,0
20230828,181300,3775095510,8080,8080,8080,8080,0
20230828,181200,3775095510,8080,8080,8080,8080,12399
20230828,181100,3775095510,8080,8080,8080,8080,0
20230828,181000,3775095510,8080,8080,8080,8080,0
20230828,180900,3775095510,8080,8080,8080,8080,0
20230828,180800,3775095510,8080,8080,8080,8080,0
20230828,180700,3775095510,8080,8080,8080,8080,0
20230828,180600,3775095510,8080,8080,8080,8080,0
20230828,180500,3775095510,8080,8080,8080,8080,0
20230828,180400,3775095510,8080,8080,8080,8080,0
20230828,180300,3775095510,8080,8080,8080,8080,0
20230828,180200,3775095510,8080,8080,8080,8080,0
20230828,180100,3775095510,8080,8080,8080,8080,0
20230828,180000,3775095510,8080,8080,8080,8080,0
20230828,175900,3775095510,8080,8080,8080,8080,0
20230828,175800,3775095510,8080,8080,8080,8080,0
20230828,175700,3775095510,8080,8080,8080,8080,0
20230828,175600,3775095510,8080,8080,8080,8080,0
20230828,175500,3775095510,8080,8080,8080,8080,0
20230828,175400,3775095510,8080,8080,8080,8080,0
20230828,175300,3775095510,8080,8080,8080,8080,0
20230828,175200,3775095510,8080,8080,8080,8080,0
20230828,175100,3775095510,8080,8080,8080,8080,0
20230828,175000,3775095510,8080,8080,8080,8080,0
20230828,174900,3775095510,8080,8080,8080,8080,0
20230828,174800,3775095510,8080,8080,8080,8080,0
20230828,174700,3775095510,8080,8080,8080,8080,0
20230828,174600,3775095510,8080,8080,8080,8080,0
20230828,174500,3775095510,8080,8080,8080,8080,0
20230828,174400,3775095510,8080,8080,8080,8080,0
20230828,174300,3775095510,8080,8080,8080,8080,0
20230828,174200,3775095510,8080,8080,8080,8080,12399
20230828,174100,3775095510,8080,8080,8080,8080,0
20230828,174000,3775095510,8080,8080,8080,8080,0
20230828,173900,3775095510,8080,8080,8080,8080,0
20230828,173800,3775095510,8080,8080,8080,8080,0
20230828,173700,3775095510,8080,8080,8080,8080,0
20230828,173600,3775095510,8080,8080,8080,8080,0
20230828,173500,3775095510,8080,8080,8080,8080,0
20230828,173400,3775095510,8080,8080,8080,8080,0
20230828,173300,3775095510,8080,8080,8080,8080,0
20230828,173200,3775095510,8080,8080,8080,8080,0
20230828,173100,3775095510,8080,8080,8080,8080,0
20230828,173000,3775095510,8080,8080,8080,8080,0
20230828,172900,3775095510,8080,8080,8080,8080,0
20230828,172800,3775095510,8080,8080,8080,8080,0
20230828,172700,3775095510,8080,8080,8080,8080,0
20230828,172600,3775095510,8080,8080,8080,8080,0
20230828,172500,3775095510,8080,8080,8080,8080,0
20230828,172400,3775095510,8080,8080,8080,8080,0
20230828,172300,3775095510,8080,8080,8080,8080,0
20230828,172200,3775095510,8080,8080,8080,8080,0
20230828,172100,3775095510,8080,8080,8080,8080,0
20230828,172000,3775095510,8080,8080,8080,8080,0
20230828,171900,3775095510,8080,8080,8080,8080,0
20230828,171800,3775095510,8080,8080,8080,8080,0
20230828,171700,3775095510,8080,8080,8080,8080,0
20230828,171600,3775095510,8080,8080,8080,8080,0
20230828,171500,3775095510,8080,8080,8080,8080,0
20230828,171400,3775095510,8080,8080,8080,8080,0
20230828,171300,3775095510,8080,8080,8080,8080,0
20230828,171200,3775095510,8080,8080,8080,8080,12399
20230828,171100,3775095510,8080,8080,8080,8080,0
20230828,171000,3775095510,8080,8080,8080,8080,0
20230828,170900,3775095510,8080,8080,8080,8080,0
20230828,170800,3775095510,8080,8080,8080,8080,0
20230828,170700,3775095510,8080,8080,8080,8080,0
20230828,170600,3775095510,8080,8080,8080,8080,0
20230828,170500,3775095510,8080,8080,8080,8080,0
20230828,170400,3775095510,8080,8080,8080,8080,0
20230828,170300,3775095510,8080,8080,8080,8080,0
20230828,170200,3775095510,8080,8080,8080,8080,0
20230828,170100,3775095510,8080,8080,8080,8080,0
20230828,170000,3775095510,8080,8080,8080,8080,0
20230828,165900,3775095510,8080,8080,8080,8080,0
20230828,165800,3775095510,8080,8080,8080,8080,0
20230828,165700,3775095510,8080,8080,8080,8080,0
20230828,165600,3775095510,8080,8080,8080,8080,0
20230828,165500,3775095510,8080,8080,8080,8080,0
20230828,165400,3775095510,8080,8080,8080,8080,0
20230828,165300,3775095510,8080,8080,8080,8080,0
20230828,165200,3775095510,8080,8080,8080,8080,0
20230828,165100,3775095510,8080,8080,8080,8080,0
20230828,165000,3775095510,8080,8080,8080,8080,0
20230828,164900,3775095510,8080,8080,8080,8080,0
20230828,164800,3775095510,8080,8080,8080,8080,0
20230828,164700,3775095510,8080,8080,8080,8080,0
20230828,164600,3775095510,8080,8080,8080,8080,0
20230828,164500,3775095510,8080,8080,8080,8080,0
20230828,164400,3775095510,8080,8080,8080,8080,0
20230828,164300,3775095510,8080,8080,8080,8080,0
20230828,164200,3775095510,8080,8080,8080,8080,12399
20230828,164100,3775095510,8080,8080,8080,8080,0
20230828,164000,3775095510,8080,8080,8080,8080,0
20230828,163900,3775095510,8080,8080,8080,8080,0
20230828,163800,3775095510,8080,8080,8080,8080,0
20230828,163700,3775095510,8080,8080,8080,8080,0
20230828,163600,3775095510,8080,8080,8080,8080,0
20230828,163500,3775095510,8080,8080,8080,8080,0
20230828,163400,3775095510,8080,8080,8080,8080,0
20230828,163300,3775095510,8080,8080,8080,8080,0
20230828,163200,3775095510,8080,8080,8080,8080,0
20230828,163100,3775095510,8080,8080,8080,8080,0
20230828,163000,3775095510,8080,8080,8080,8080,0
20230828,162900,3775095510,8080,8080,8080,8080,0
20230828,162800,3775095510,8080,8080,8080,8080,0
20230828,162700,3775095510,8080,8080,8080,8080,0
20230828,162600,3775095510,8080,8080,8080,8080,0
20230828,162500,3775095510,8080,8080,8080,8080,0
20230828,162400,3775095510,8080,8080,8080,8080,0
20230828,162300,3775095510,8080,8080,8080,8080,0
20230828,162200,3775095510,8080,8080,8080,8080,0
20230828,162100,3775095510,8080,8080,8080,8080,0
20230828,162000,3775095510,8080,8080,8080,8080,0
20230828,161900,3775095510,8080,8080,8080,8080,0
20230828,161800,3775095510,8080,8080,8080,8080,0
20230828,161700,3775095510,8080,8080,8080,8080,0
20230828,161600,3775095510,8080,8080,8080,8080,0
20230828,161500,3775095510,8080,8080,8080,8080,0
20230828,161400,3775095510,8080,8080,8080,8080,0
20230828,161300,3775095510,8080,8080,8080,8080,0
20230828,161200,3775095510,8080,8080,8080,8080,12399
20230828,161100,3775095510,8080,8080,8080,8080,0
20230828,161000,3775095510,8080,8080,8080,8080,0
20230828,160900,3775095510,8080,8080,8080,8080,0
20230828,160800,3775095510,8080,8080,8080,8080,0
20230828,160700,3775095510,8080,8080,8080,8080,0
20230828,160600,3775095510,8080,8080,8080,8080,0
20230828,160500,3775095510,8080,8080,8080,8080,0
20230828,160400,3775095510,8080,8080,8080,8080,0
20230828,160300,3775095510,8080,8080,8080,8080,0
20230828,160200,3775095510,8080,8080,8080,8080,0
20230828,160100,3775095510,8080,8080,8080,8080,0
20230828,160000,3775095510,8080,8080,8080,8080,0
20230828,155900,3775095510,8080,8080,8080,8080,0
20230828,155800,3775095510,8080,8080,8080,8080,0
20230828,155700,3775095510,8080,8080,8080,8080,0
20230828,155600,3775095510,8080,8080,8080,8080,0
20230828,155500,3775095510,8080,8080,8080,8080,0
20230828,155400,3775095510,8080,8080,8080,8080,0
20230828,155300,3775095510,8080,8080,8080,8080,0
20230828,155200,3775095510,8080,8080,8080,8080,0
20230828,155100,3775095510,8080,8080,8080,8080,0
20230828,155000,3775095510,8080,8080,8080,8080,0
20230828,154900,3775095510,8080,8080,8080,8080,0
20230828,154800,3775095510,8080,8080,8080,8080,0
20230828,154700,3775095510,8080,8080,8080,8080,0
20230828,154600,3775095510,8080,8080,8080,8080,0
20230828,154500,3775095510,8080,8080,8080,8080,0
20230828,154400,3775095510,8080,8080,8080,8080,0
20230828,154300,3775095510,8080,8080,8080,8080,0
20230828,154200,3775095510,8080,8080,8080,8080,12399
20230828,154100,3775095510,8080,8080,8080,8080,0
20230828,154000,3775095510,8080,8080,8080,8080,0
20230828,153900,3775095510,8080,8080,8080,8080,0
20230828,153800,3775095510,8080,8080,8080,8080,0
20230828,153700,3775095510,8080,8080,8080,8080,0
20230828,153600,3775095510,8080,8080,8080,8080,0
20230828,153500,3775095510,8080,8080,8080,8080,0
20230828,153400,3775095510,8080,8080,8080,8080,0
20230828,153300,3775095510,8080,8080,8080,8080,0
20230828,153200,3775095510,8080,8080,8080,8080,0
20230828,153100,3775095510,8080,8080,8080,8080,0
20230828,153000,3775095510,8080,8080,8080,8080,12399
20230828,152900,3674911590,8050,8050,8050,8050,0
20230828,152800,3674911590,8050,8050,8050,8050,0
20230828,152700,3674911590,8050,8050,8050,8050,0
20230828,152600,3674911590,8050,8050,8050,8050,0
20230828,152500,3674911590,8050,8050,8050,8050,0
20230828,152400,3674911590,8050,8050,8050,8050,0
20230828,152300,3674911590,8050,8050,8050,8050,0
20230828,152200,3674911590,8050,8050,8050,8050,0
20230828,152100,3674911590,8050,8050,8050,8050,0
20230828,152000,3674911590,8050,8050,8050,8050,0
20230828,151900,3674911590,8050,8060,8060,8050,3324
20230828,151800,3648131330,8060,8050,8060,8050,671
20230828,151700,3642728730,8050,8060,8060,8050,702
20230828,151600,3637077500,8050,8060,8060,8050,2779
20230828,151500,3614705100,8050,8060,8060,8050,825
20230828,151400,3608063550,8060,8050,8060,8050,379
20230828,151300,3605011500,8060,8060,8060,8050,2178
20230828,151200,3587458520,8050,8060,8060,8050,439
20230828,151100,3583920580,8050,8050,8060,8040,1868
20230828,151000,3568889660,8040,8050,8060,8040,2768
20230828,150900,3546610260,8050,8070,8070,8050,870
20230828,150800,3539596410,8050,8050,8070,8050,72
20230828,150700,3539016360,8050,8060,8070,8050,1039
20230828,150600,3530649300,8060,8080,8080,8060,303
20230828,150500,3528201800,8080,8070,8080,8060,164
20230828,150400,3526878160,8070,8080,8080,8070,105
20230828,150300,3526029790,8090,8060,8100,8040,4956
20230828,150200,3485967610,8040,8060,8070,8040,4976
20230828,150100,3445861370,8060,8060,8070,8060,80
20230828,150000,3445216540,8070,8060,8070,8060,1324
20230828,145900,3434533890,8070,8060,8070,8060,493
20230828,145800,3430557560,8060,8070,8070,8060,340
20230828,145700,3427816060,8070,8060,8070,8060,890
20230828,145600,3420642630,8060,8050,8060,8040,2081
20230828,145500,3403877530,8060,8060,8060,8040,657
20230828,145400,3398588620,8060,8040,8060,8040,1588
20230828,145300,3385805160,8050,8060,8060,8040,611
20230828,145200,3380885560,8060,8050,8060,8040,148
20230828,145100,3379694250,8050,8060,8060,8040,1436
20230828,145000,3368123430,8050,8060,8060,8040,756
20230828,144900,3362041140,8060,8040,8060,8030,6026
20230828,144800,3313483880,8040,8040,8040,8030,40
20230828,144700,3313162330,8030,8040,8040,8030,16
20230828,144600,3313033810,8040,8040,8040,8030,234
20230828,144500,3311152550,8040,8030,8040,8020,161
20230828,144400,3309860930,8020,8040,8040,8020,574
20230828,144300,3305251960,8040,8030,8040,8030,143
20230828,144200,3304103210,8030,8030,8040,8020,589
20230828,144100,3299368360,8020,8030,8030,8020,144
20230828,144000,3298212440,8020,8030,8030,8020,264
20230828,143900,3296095100,8020,8020,8030,8020,824
20230828,143800,3289479090,8020,8010,8030,8010,877
20230828,143700,3282446970,8010,8020,8030,8010,1759
20230828,143600,3268341530,8020,8030,8030,8020,110
20230828,143500,3267459270,8020,8020,8020,8020,1
20230828,143400,3267451250,8020,8020,8020,8020,152
20230828,143300,3266232210,8020,8020,8020,8020,3
20230828,143200,3266208150,8020,8020,8020,8020,151
20230828,143100,3264997130,8020,8030,8030,8020,81
20230828,143000,3264346960,8020,8040,8040,8020,56
20230828,142900,3263897670,8010,8030,8040,8010,3159
20230828,142800,3238592080,8030,8040,8040,8030,42
20230828,142700,3238254790,8030,8030,8030,8020,501
20230828,142600,3234232360,8030,8030,8030,8030,2
20230828,142500,3234216300,8030,8030,8030,8030,250
20230828,142400,3232208800,8010,8020,8030,8010,986
20230828,142300,3224296510,8030,8020,8030,8020,515
20230828,142200,3220161080,8020,8020,8030,8020,411
20230828,142100,3216864810,8020,8020,8030,8010,96
20230828,142000,3216095130,8010,8010,8020,8010,1383
20230828,141900,3205015440,8010,8020,8020,8010,10
20230828,141800,3204935310,8010,8020,8030,8010,18
20230828,141700,3204791020,8020,8020,8020,8020,31
20230828,141600,3204542400,8020,8020,8020,8020,107
20230828,141500,3203684260,8020,8020,8020,8020,449
20230828,141400,3200083280,8020,8040,8040,8020,8
20230828,141300,3200019070,8010,8020,8040,8010,702
20230828,141200,3194392150,8010,8040,8040,8010,708
20230828,141100,3188712930,8020,8030,8040,8020,236
20230828,141000,3186819190,8030,8020,8030,8020,414
20230828,140900,3183498790,8020,8030,8030,8020,19
20230828,140800,3183346320,8030,8020,8030,8020,1124
20230828,140700,3174320900,8020,8020,8030,8020,159
20230828,140600,3173045700,8010,8020,8020,8010,131
20230828,140500,3171995120,8010,8010,8030,8010,467
20230828,140400,3168253130,8010,8010,8020,8010,281
20230828,140300,3166002210,8010,8020,8030,8010,392
20230828,140200,3162858350,8020,8030,8030,8020,61
20230828,140100,3162369060,8020,8030,8030,8020,18
20230828,140000,3162224540,8030,8020,8040,8010,323
20230828,135900,3159628920,8010,8010,8020,8010,223
20230828,135800,3157842660,8010,8010,8020,8010,126
20230828,135700,3156833380,8010,8040,8040,8010,12
20230828,135600,3156737230,8010,8030,8040,8010,255
20230828,135500,3154689640,8010,8020,8030,8010,1154
20230828,135400,3145442140,8030,8020,8030,8010,33
20230828,135300,3145177630,8040,8040,8040,8040,22
20230828,135200,3145000750,8040,8050,8050,8030,1775
20230828,135100,3130729690,8040,8040,8040,8040,477
20230828,135000,3126894610,8040,8040,8050,8040,15
20230828,134900,3126774000,8040,8040,8050,8040,567
20230828,134800,3122215310,8010,8010,8010,8010,259
20230828,134700,3120140720,8010,8000,8010,8000,109
20230828,134600,3119268100,8000,8050,8050,8000,23
20230828,134500,3119083350,8050,8040,8050,8000,527
20230828,134400,3114847760,8040,8010,8040,8010,118
20230828,134300,3113900580,8010,8010,8010,8010,310
20230828,134200,3111417480,8010,7990,8010,7990,13
20230828,134100,3111313500,7990,8040,8040,7990,16606
20230828,134000,2978173670,8040,8040,8050,8040,28
20230828,133900,2977948530,8030,8040,8050,8020,2013
20230828,133800,2961779140,8040,8030,8050,8030,13
20230828,133700,2961674650,8030,8040,8050,8030,309
20230828,133600,2959190470,8020,8020,8020,8020,0
20230828,133500,2959190470,8020,8040,8040,8020,415
20230828,133400,2955858380,8040,8050,8050,8040,1802
20230828,133300,2941369270,8040,8040,8050,8030,22
20230828,133200,2941192390,8040,8050,8050,8030,25
20230828,133100,2940991400,8040,8040,8050,8040,1302
20230828,133000,2930523080,8040,8050,8050,8040,13
20230828,132900,2930418510,8050,8060,8060,8050,864
20230828,132800,2923458330,8070,8070,8070,8070,101
20230828,132700,2922643260,8070,8080,8080,8070,499
20230828,132600,2918611390,8070,8050,8080,8040,1941
20230828,132500,2902960500,8050,8050,8050,8040,140
20230828,132400,2901833580,8040,8050,8060,8040,2726
20230828,132300,2879888210,8050,8050,8060,8050,1003
20230828,132200,2871814050,8050,8050,8050,8050,1325
20230828,132100,2861147800,8050,8060,8070,8050,1171
20230828,132000,2851714180,8050,8070,8070,8050,357
20230828,131900,2848838230,8070,8070,8070,8060,955
20230828,131800,2841138910,8070,8080,8080,8070,61
20230828,131700,2840646110,8060,8060,8080,8060,1066
20230828,131600,2832044110,8060,8070,8070,8060,380
20230828,131500,2828977550,8070,8070,8080,8070,1659
20230828,131400,2815589400,8050,8070,8070,8040,986
20230828,131300,2807651890,8070,8060,8070,8060,180
20230828,131200,2806199330,8060,8070,8070,8050,275
20230828,131100,2803982270,8070,8060,8070,8060,235
20230828,131000,2802088160,8050,8060,8060,8050,637
20230828,130900,2796953960,8060,8060,8070,8060,27
20230828,130800,2796736330,8050,8070,8070,8050,102
20230828,130700,2795913240,8060,8060,8060,8060,661
20230828,130600,2790585580,8050,8060,8060,8050,16
20230828,130500,2790456750,8060,8060,8060,8040,66
20230828,130400,2789926050,8030,8050,8070,8030,1158
20230828,130300,2780605170,8050,8030,8050,8030,1249
20230828,130200,2770567770,8030,8040,8040,8030,63
20230828,130100,2770061320,8030,8040,8040,8030,565
20230828,130000,2765524350,8030,8030,8030,8030,68
20230828,125900,2764978310,8030,8030,8040,8030,9
20230828,125800,2764906030,8020,8020,8040,8020,2829
20230828,125700,2742212930,8020,8020,8030,8020,546
20230828,125600,2737833980,8020,8030,8030,8020,622
20230828,125500,2732844380,8030,8040,8040,8030,689
20230828,125400,2727311640,8040,8030,8040,8030,1390
20230828,125300,2716141950,8020,8030,8030,8020,64
20230828,125200,2715628100,8020,8020,8020,8020,155
20230828,125100,2714385000,8020,8040,8040,8020,64
20230828,125000,2713871620,8030,8030,8030,8030,693
20230828,124900,2708306830,8030,8040,8040,8030,19
20230828,124800,2708154200,8030,8050,8050,8020,64
20230828,124700,2707640180,8030,8050,8050,8030,527
20230828,124600,2703408130,8040,8050,8050,8040,1028
20230828,124500,2695142820,8040,8040,8050,8040,129
20230828,124400,2694105470,8040,8050,8060,8040,260
20230828,124300,2692012450,8040,8050,8060,8040,859
20230828,124200,2685098020,8050,8060,8060,8050,10
20230828,124100,2685017450,8050,8050,8060,8040,1205
20230828,124000,2675317180,8050,8040,8050,8040,208
20230828,123900,2673642820,8040,8040,8050,8030,141
20230828,123800,2672509190,8030,8040,8040,8030,389
20230828,123700,2669381670,8040,8040,8040,8040,84
20230828,123600,2668706310,8030,8050,8050,8030,6
20230828,123500,2668658070,8050,8030,8050,8030,164
20230828,123400,2667339570,8030,8030,8040,8030,102
20230828,123300,2666520490,8030,8050,8050,8030,25
20230828,123200,2666319480,8050,8030,8050,8030,390
20230828,123100,2663186680,8030,8030,8040,8030,73
20230828,123000,2662600200,8030,8030,8040,8020,413
20230828,122900,2659283810,8030,8020,8030,8020,25
20230828,122800,2659083220,8020,8030,8030,8020,223
20230828,122700,2657292610,8030,8030,8030,8010,6314
20230828,122600,2606653810,8020,8020,8030,8020,347
20230828,122500,2603870830,8020,8020,8030,8020,11
20230828,122400,2603782590,8020,8040,8040,8020,2492
20230828,122300,2583771860,8030,8030,8030,8030,800
20230828,122200,2577347860,8030,8030,8040,8030,102
20230828,122100,2576528360,8030,8040,8040,8030,103
20230828,122000,2575701240,8030,8040,8040,8030,24
20230828,121900,2575508340,8030,8040,8040,8030,7
20230828,121800,2575452100,8030,8040,8040,8030,639
20230828,121700,2570320910,8040,8030,8040,8030,219
20230828,121600,2568560250,8040,8050,8050,8030,96
20230828,121500,2567788030,8050,8050,8050,8030,25
20230828,121400,2567586900,8030,8040,8050,8030,1131
20230828,121300,2558491690,8040,8040,8050,8040,1284
20230828,121200,2548168320,8030,8050,8050,8030,182
20230828,121100,2546705060,8040,8050,8050,8040,992
20230828,121000,2538726870,8050,8040,8050,8040,701
20230828,120900,2533090820,8030,8040,8040,8030,10
20230828,120800,2533010470,8040,8020,8040,8020,308
20230828,120700,2530538920,8020,8010,8030,8010,383
20230828,120600,2527468000,8010,8020,8030,8010,1567
20230828,120500,2514906170,8020,8020,8020,8020,1300
20230828,120400,2504480170,8020,8030,8030,8020,408
20230828,120300,2501207170,8030,8040,8040,8020,1403
20230828,120200,2489943700,8030,8030,8040,8030,29
20230828,120100,2489710640,8040,8030,8040,8020,405
20230828,120000,2486458790,8020,8030,8040,8020,180
20230828,115900,2485014550,8020,8040,8040,8020,3589
20230828,115800,2456199410,8040,8060,8060,8040,641
20230828,115700,2451045670,8040,8050,8050,8040,232
20230828,115600,2449179370,8040,8030,8040,8030,94
20230828,115500,2448423740,8030,8040,8050,8030,1005
20230828,115400,2440345080,8050,8040,8050,8040,270
20230828,115300,2438172780,8040,8050,8050,8040,11
20230828,115200,2438084320,8040,8050,8050,8040,3
20230828,115100,2438060190,8040,8060,8060,8040,2098
20230828,115000,2421165560,8060,8080,8080,8060,1431
20230828,114900,2409611530,8080,8060,8080,8060,367
20230828,114800,2406646330,8060,8050,8080,8050,462
20230828,114700,2402921740,8080,8080,8080,8050,612
20230828,114600,2397993520,8090,8050,8090,8050,121
20230828,114500,2397019190,8040,8050,8050,8040,424
20230828,114400,2393606000,8040,8040,8090,8040,296
20230828,114300,2391221660,8050,8060,8060,8050,6533
20230828,114200,2338625210,8050,8080,8080,8050,1232
20230828,114100,2328702410,8060,8120,8130,8030,23265
20230828,114000,2140517770,8120,8060,8120,8050,13972
20230828,113900,2027577510,8060,8060,8060,8050,680
20230828,113800,2022097080,8050,8060,8060,8050,82
20230828,113700,2021436500,8050,8040,8050,8030,771
20230828,113600,2015231210,8030,8050,8050,8030,8
20230828,113500,2015166910,8030,8040,8050,8030,428
20230828,113400,2011725660,8040,8040,8040,8020,28
20230828,113300,2011500680,8020,8020,8020,8020,1144
20230828,113200,2002325800,8020,8030,8040,8020,258
20230828,113100,2000254670,8020,8020,8020,8020,50
20230828,113000,1999853670,8020,8030,8030,8020,595
20230828,112900,1995081220,8030,8030,8030,8030,488
20230828,112800,1991162580,8040,8040,8040,8040,6
20230828,112700,1991114340,8030,8030,8030,8030,686
20230828,112600,1985605760,8030,8040,8040,8030,456
20230828,112500,1981943550,8030,8040,8040,8030,811
20230828,112400,1975425110,8040,8050,8050,8040,1005
20230828,112300,1967344810,8050,8040,8050,8040,30
20230828,112200,1967103600,8040,8060,8060,8040,147
20230828,112100,1965920080,8050,8050,8060,8040,190
20230828,112000,1964390380,8050,8040,8050,8030,57
20230828,111900,1963932110,8030,8040,8040,8030,365
20230828,111800,1960997620,8030,8040,8040,8020,5
20230828,111700,1960957480,8040,8050,8050,8030,199
20230828,111600,1959359220,8040,8040,8050,8040,135
20230828,111500,1958273800,8040,8040,8060,8040,662
20230828,111400,1952944260,8040,8060,8070,8040,516
20230828,111300,1948787060,8070,8050,8070,8040,3360
20230828,111200,1921708080,8050,8010,8050,8000,1383
20230828,111100,1910607500,8000,8010,8020,8000,1455
20230828,111000,1898957180,8010,8000,8020,8000,545
20230828,110900,1894597070,7990,8000,8000,7990,627
20230828,110800,1889582310,8000,8010,8020,8000,674
20230828,110700,1884184090,8010,8010,8020,8010,268
20230828,110600,1882037400,8010,8000,8010,8000,2876
20230828,110500,1859029350,8000,8010,8020,7990,1182
20230828,110400,1849572590,8000,8010,8020,8000,3255
20230828,110300,1823526990,8010,8020,8030,8010,470
20230828,110200,1819761080,8030,8020,8030,8020,168
20230828,110100,1818413680,8020,8020,8030,8020,729
20230828,110000,1812567080,8020,8010,8020,8010,182
20230828,105900,1811107590,8020,8010,8020,8010,230
20230828,105800,1809265260,8010,8010,8010,8010,114
20230828,105700,1808352120,8010,8020,8020,8010,324
20230828,105600,1805756820,8020,8020,8020,8010,299
20230828,105500,1803361510,8020,8030,8030,8020,142
20230828,105400,1802222650,8030,8050,8050,8030,29
20230828,105300,1801989630,8040,8040,8050,8020,2410
20230828,105200,1782603500,8040,8040,8050,8030,1318
20230828,105100,1772016380,8050,8060,8070,8040,1706
20230828,105000,1758281070,8060,8060,8070,8050,933
20230828,104900,1750757620,8050,8040,8060,8020,6773
20230828,104800,1696299380,8040,8020,8040,8020,951
20230828,104700,1688657190,8020,8020,8030,8020,83
20230828,104600,1687991500,8030,8020,8030,8020,516
20230828,104500,1683853030,8030,8020,8030,8020,45
20230828,104400,1683491980,8020,8030,8030,8020,132
20230828,104300,1682433120,8030,8030,8040,8030,605
20230828,104200,1677573010,8030,8030,8030,8030,432
20230828,104100,1674104050,8040,8030,8040,8010,525
20230828,104000,1669889390,8030,8030,8040,8030,55
20230828,103900,1669447720,8040,8010,8050,8010,4867
20230828,103800,1630362390,8010,8010,8020,8000,2147
20230828,103700,1613164510,8000,8000,8010,8000,49
20230828,103600,1612772490,8010,7990,8010,7990,16
20230828,103500,1612644530,7990,7990,8010,7990,854
20230828,103400,1605812900,8000,8000,8000,8000,351
20230828,103300,1603004900,8000,8010,8010,8000,1454
20230828,103200,1591370900,8010,8000,8010,8000,175
20230828,103100,1589970810,8010,8010,8020,8000,201
20230828,103000,1588360820,8010,8010,8020,8000,5234
20230828,102900,1546434360,8010,8010,8020,7990,864
20230828,102800,1539516480,8020,7990,8020,7990,3949
20230828,102700,1507933410,7990,7990,8000,7990,87
20230828,102600,1507238220,8000,7970,8020,7970,2303
20230828,102500,1488817520,7960,7970,7980,7960,496
20230828,102400,1484864310,7970,7980,7990,7970,386
20230828,102300,1481784460,7990,7980,7990,7980,52
20230828,102200,1481369480,7980,7990,7990,7980,697
20230828,102100,1475800470,7980,8000,8010,7980,1137
20230828,102000,1466712530,8000,8010,8020,8000,106
20230828,101900,1465864460,7990,7990,8020,7990,1292
20230828,101800,1455535830,7990,7990,8000,7980,707
20230828,101700,1449887940,8000,7960,8000,7960,1235
20230828,101600,1440033820,7950,7950,7960,7950,367
20230828,101500,1437113750,7950,7970,7970,7950,581
20230828,101400,1432486680,7960,7950,7970,7950,197
20230828,101300,1430916680,7950,7960,7970,7950,155
20230828,101200,1429684360,7970,7970,7970,7960,245
20230828,101100,1427732320,7950,7950,7960,7950,1763
20230828,101000,1413713260,7950,7950,7960,7940,1678
20230828,100900,1400373000,7950,7950,7950,7940,67
20230828,100800,1399840650,7960,7940,7960,7920,1520
20230828,100700,1387758090,7930,7920,7940,7910,4020
20230828,100600,1355913220,7910,7930,7930,7910,1228
20230828,100500,1346191130,7930,7930,7940,7920,1696
20230828,100400,1332749700,7930,7940,7940,7930,717
20230828,100300,1327063730,7940,7940,7950,7930,1261
20230828,100200,1317056370,7950,7950,7950,7940,326
20230828,100100,1314466070,7950,7940,7950,7940,155
20230828,100000,1313234320,7950,7950,7950,7940,24
20230828,095900,1313043530,7960,7940,7970,7940,1608
20230828,095800,1300245060,7940,7960,7960,7930,325
20230828,095700,1297665320,7940,7950,7960,7940,4540
20230828,095600,1261609910,7960,7960,7960,7960,44
20230828,095500,1261259670,7930,7930,7940,7930,704
20230828,095400,1255670940,7930,7950,7950,7930,1215
20230828,095300,1246035500,7930,7950,7960,7930,4918
20230828,095200,1206983020,7940,7940,7960,7930,2589
20230828,095100,1186406090,7940,7960,7970,7940,4283
20230828,095000,1152364170,7960,7970,7970,7950,1479
20230828,094900,1140593530,7950,7980,7980,7950,3283
20230828,094800,1114468210,7980,7980,7980,7970,2641
20230828,094700,1093409450,7970,7980,7980,7970,2028
20230828,094600,1077227710,7980,7990,7990,7980,2113
20230828,094500,1060356460,7990,7990,8000,7990,531
20230828,094400,1056113490,7990,8000,8010,7990,2478
20230828,094300,1036289510,8000,8000,8010,8000,820
20230828,094200,1029729000,8000,8020,8020,8000,698
20230828,094100,1024138760,8010,8010,8020,8000,1885
20230828,094000,1009037530,8020,8010,8020,8000,601
20230828,093900,1004222320,8010,8020,8040,8010,999
20230828,093800,996213500,8040,8020,8050,8020,1816
20230828,093700,981647110,8030,8050,8070,8030,6356
20230828,093600,930523690,8050,8030,8050,8020,5038
20230828,093500,889998660,8030,8050,8050,8030,1061
20230828,093400,881466680,8050,8050,8050,8000,1806
20230828,093300,866954520,8050,7990,8050,7990,4725
20230828,093200,829064110,7990,8010,8010,7990,2517
20230828,093100,808928260,8000,8060,8060,8000,9081
20230828,093000,735959240,8050,8040,8060,8040,833
20230828,092900,729253600,8040,8030,8060,8030,2255
20230828,092800,711104660,8030,8010,8040,8010,1987
20230828,092700,695171860,8010,7990,8010,7980,2700
20230828,092600,673589520,7990,7970,7990,7960,2157
20230828,092500,656384630,7970,7970,7970,7960,779
20230828,092400,650181720,7960,7960,7960,7960,1104
20230828,092300,641393880,7960,7940,7960,7940,1374
20230828,092200,630470260,7940,7930,7950,7930,247
20230828,092100,628511220,7930,7920,7930,7920,1326
20230828,092000,618004080,7930,7940,7940,7920,1767
20230828,091900,604000990,7940,7930,7940,7920,1372
20230828,091800,593121340,7930,7930,7930,7920,1629
20230828,091700,580204190,7930,7930,7930,7920,1444
20230828,091600,568753290,7930,7930,7930,7920,651
20230828,091500,563590880,7930,7920,7930,7910,2572
20230828,091400,543208010,7910,7920,7930,7910,3753
20230828,091300,513483550,7920,7910,7940,7900,4114
20230828,091200,480954290,7910,7900,7910,7880,7033
20230828,091100,425396870,7900,7960,7960,7900,7866
20230828,091000,363117050,7960,7960,7990,7950,3919
20230828,090900,331908440,7960,8000,8000,7960,1138
20230828,090800,322844490,7960,8000,8010,7960,6044
20230828,090700,274541410,8000,8010,8010,8000,2125
20230828,090600,257537750,8010,8000,8010,7990,5047
20230828,090500,217164370,8000,8010,8020,8000,2816
20230828,090400,194606830,8010,8060,8070,8010,3815
20230828,090300,163927080,8060,8060,8070,8050,2193
20230828,090200,146243120,8060,8070,8070,8050,2822
20230828,090100,123493970,8070,8050,8070,8050,2056
20230828,090000,106932010,8050,8050,8070,8000,12949