stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204200,116342068445,5930,5930,5930,5930,35366
20230828,204100,116342068445,5930,5930,5930,5930,0
20230828,204000,116342068445,5930,5930,5930,5930,0
20230828,203900,116342068445,5930,5930,5930,5930,0
20230828,203800,116342068445,5930,5930,5930,5930,0
20230828,203700,116342068445,5930,5930,5930,5930,0
20230828,203600,116342068445,5930,5930,5930,5930,0
20230828,203500,116342068445,5930,5930,5930,5930,0
20230828,203400,116342068445,5930,5930,5930,5930,0
20230828,203300,116342068445,5930,5930,5930,5930,0
20230828,203200,116342068445,5930,5930,5930,5930,0
20230828,203100,116342068445,5930,5930,5930,5930,0
20230828,203000,116342068445,5930,5930,5930,5930,0
20230828,202900,116342068445,5930,5930,5930,5930,0
20230828,202800,116342068445,5930,5930,5930,5930,0
20230828,202700,116342068445,5930,5930,5930,5930,0
20230828,202600,116342068445,5930,5930,5930,5930,0
20230828,202500,116342068445,5930,5930,5930,5930,0
20230828,202400,116342068445,5930,5930,5930,5930,0
20230828,202300,116342068445,5930,5930,5930,5930,0
20230828,202200,116342068445,5930,5930,5930,5930,0
20230828,202100,116342068445,5930,5930,5930,5930,0
20230828,202000,116342068445,5930,5930,5930,5930,0
20230828,201900,116342068445,5930,5930,5930,5930,0
20230828,201800,116342068445,5930,5930,5930,5930,0
20230828,201700,116342068445,5930,5930,5930,5930,0
20230828,201600,116342068445,5930,5930,5930,5930,0
20230828,201500,116342068445,5930,5930,5930,5930,0
20230828,201400,116342068445,5930,5930,5930,5930,0
20230828,201300,116342068445,5930,5930,5930,5930,0
20230828,201200,116342068445,5930,5930,5930,5930,35366
20230828,201100,116342068445,5930,5930,5930,5930,0
20230828,201000,116342068445,5930,5930,5930,5930,0
20230828,200900,116342068445,5930,5930,5930,5930,0
20230828,200800,116342068445,5930,5930,5930,5930,0
20230828,200700,116342068445,5930,5930,5930,5930,0
20230828,200600,116342068445,5930,5930,5930,5930,0
20230828,200500,116342068445,5930,5930,5930,5930,0
20230828,200400,116342068445,5930,5930,5930,5930,0
20230828,200300,116342068445,5930,5930,5930,5930,0
20230828,200200,116342068445,5930,5930,5930,5930,0
20230828,200100,116342068445,5930,5930,5930,5930,0
20230828,200000,116342068445,5930,5930,5930,5930,0
20230828,195900,116342068445,5930,5930,5930,5930,0
20230828,195800,116342068445,5930,5930,5930,5930,0
20230828,195700,116342068445,5930,5930,5930,5930,0
20230828,195600,116342068445,5930,5930,5930,5930,0
20230828,195500,116342068445,5930,5930,5930,5930,0
20230828,195400,116342068445,5930,5930,5930,5930,0
20230828,195300,116342068445,5930,5930,5930,5930,0
20230828,195200,116342068445,5930,5930,5930,5930,0
20230828,195100,116342068445,5930,5930,5930,5930,0
20230828,195000,116342068445,5930,5930,5930,5930,0
20230828,194900,116342068445,5930,5930,5930,5930,0
20230828,194800,116342068445,5930,5930,5930,5930,0
20230828,194700,116342068445,5930,5930,5930,5930,0
20230828,194600,116342068445,5930,5930,5930,5930,0
20230828,194500,116342068445,5930,5930,5930,5930,0
20230828,194400,116342068445,5930,5930,5930,5930,0
20230828,194300,116342068445,5930,5930,5930,5930,0
20230828,194200,116342068445,5930,5930,5930,5930,35366
20230828,194100,116342068445,5930,5930,5930,5930,0
20230828,194000,116342068445,5930,5930,5930,5930,0
20230828,193900,116342068445,5930,5930,5930,5930,0
20230828,193800,116342068445,5930,5930,5930,5930,0
20230828,193700,116342068445,5930,5930,5930,5930,0
20230828,193600,116342068445,5930,5930,5930,5930,0
20230828,193500,116342068445,5930,5930,5930,5930,0
20230828,193400,116342068445,5930,5930,5930,5930,0
20230828,193300,116342068445,5930,5930,5930,5930,0
20230828,193200,116342068445,5930,5930,5930,5930,0
20230828,193100,116342068445,5930,5930,5930,5930,0
20230828,193000,116342068445,5930,5930,5930,5930,0
20230828,192900,116342068445,5930,5930,5930,5930,0
20230828,192800,116342068445,5930,5930,5930,5930,0
20230828,192700,116342068445,5930,5930,5930,5930,0
20230828,192600,116342068445,5930,5930,5930,5930,0
20230828,192500,116342068445,5930,5930,5930,5930,0
20230828,192400,116342068445,5930,5930,5930,5930,0
20230828,192300,116342068445,5930,5930,5930,5930,0
20230828,192200,116342068445,5930,5930,5930,5930,0
20230828,192100,116342068445,5930,5930,5930,5930,0
20230828,192000,116342068445,5930,5930,5930,5930,0
20230828,191900,116342068445,5930,5930,5930,5930,0
20230828,191800,116342068445,5930,5930,5930,5930,0
20230828,191700,116342068445,5930,5930,5930,5930,0
20230828,191600,116342068445,5930,5930,5930,5930,0
20230828,191500,116342068445,5930,5930,5930,5930,0
20230828,191400,116342068445,5930,5930,5930,5930,0
20230828,191300,116342068445,5930,5930,5930,5930,0
20230828,191200,116342068445,5930,5930,5930,5930,35366
20230828,191100,116342068445,5930,5930,5930,5930,0
20230828,191000,116342068445,5930,5930,5930,5930,0
20230828,190900,116342068445,5930,5930,5930,5930,0
20230828,190800,116342068445,5930,5930,5930,5930,0
20230828,190700,116342068445,5930,5930,5930,5930,0
20230828,190600,116342068445,5930,5930,5930,5930,0
20230828,190500,116342068445,5930,5930,5930,5930,0
20230828,190400,116342068445,5930,5930,5930,5930,0
20230828,190300,116342068445,5930,5930,5930,5930,0
20230828,190200,116342068445,5930,5930,5930,5930,0
20230828,190100,116342068445,5930,5930,5930,5930,0
20230828,190000,116342068445,5930,5930,5930,5930,0
20230828,185900,116342068445,5930,5930,5930,5930,0
20230828,185800,116342068445,5930,5930,5930,5930,0
20230828,185700,116342068445,5930,5930,5930,5930,0
20230828,185600,116342068445,5930,5930,5930,5930,0
20230828,185500,116342068445,5930,5930,5930,5930,0
20230828,185400,116342068445,5930,5930,5930,5930,0
20230828,185300,116342068445,5930,5930,5930,5930,0
20230828,185200,116342068445,5930,5930,5930,5930,0
20230828,185100,116342068445,5930,5930,5930,5930,0
20230828,185000,116342068445,5930,5930,5930,5930,0
20230828,184900,116342068445,5930,5930,5930,5930,0
20230828,184800,116342068445,5930,5930,5930,5930,0
20230828,184700,116342068445,5930,5930,5930,5930,0
20230828,184600,116342068445,5930,5930,5930,5930,0
20230828,184500,116342068445,5930,5930,5930,5930,0
20230828,184400,116342068445,5930,5930,5930,5930,0
20230828,184300,116342068445,5930,5930,5930,5930,0
20230828,184200,116342068445,5930,5930,5930,5930,35366
20230828,184100,116342068445,5930,5930,5930,5930,0
20230828,184000,116342068445,5930,5930,5930,5930,0
20230828,183900,116342068445,5930,5930,5930,5930,0
20230828,183800,116342068445,5930,5930,5930,5930,0
20230828,183700,116342068445,5930,5930,5930,5930,0
20230828,183600,116342068445,5930,5930,5930,5930,0
20230828,183500,116342068445,5930,5930,5930,5930,0
20230828,183400,116342068445,5930,5930,5930,5930,0
20230828,183300,116342068445,5930,5930,5930,5930,0
20230828,183200,116342068445,5930,5930,5930,5930,0
20230828,183100,116342068445,5930,5930,5930,5930,0
20230828,183000,116342068445,5930,5930,5930,5930,0
20230828,182900,116342068445,5930,5930,5930,5930,0
20230828,182800,116342068445,5930,5930,5930,5930,0
20230828,182700,116342068445,5930,5930,5930,5930,0
20230828,182600,116342068445,5930,5930,5930,5930,0
20230828,182500,116342068445,5930,5930,5930,5930,0
20230828,182400,116342068445,5930,5930,5930,5930,0
20230828,182300,116342068445,5930,5930,5930,5930,0
20230828,182200,116342068445,5930,5930,5930,5930,0
20230828,182100,116342068445,5930,5930,5930,5930,0
20230828,182000,116342068445,5930,5930,5930,5930,0
20230828,181900,116342068445,5930,5930,5930,5930,0
20230828,181800,116342068445,5930,5930,5930,5930,0
20230828,181700,116342068445,5930,5930,5930,5930,0
20230828,181600,116342068445,5930,5930,5930,5930,0
20230828,181500,116342068445,5930,5930,5930,5930,0
20230828,181400,116342068445,5930,5930,5930,5930,0
20230828,181300,116342068445,5930,5930,5930,5930,0
20230828,181200,116342068445,5930,5930,5930,5930,35366
20230828,181100,116342068445,5930,5930,5930,5930,0
20230828,181000,116342068445,5930,5930,5930,5930,0
20230828,180900,116342068445,5930,5930,5930,5930,0
20230828,180800,116342068445,5930,5930,5930,5930,0
20230828,180700,116342068445,5930,5930,5930,5930,0
20230828,180600,116342068445,5930,5930,5930,5930,0
20230828,180500,116342068445,5930,5930,5930,5930,0
20230828,180400,116342068445,5930,5930,5930,5930,0
20230828,180300,116342068445,5930,5930,5930,5930,0
20230828,180200,116342068445,5930,5930,5930,5930,0
20230828,180100,116342068445,5930,5930,5930,5930,0
20230828,180000,116342068445,5930,5930,5930,5930,0
20230828,175900,116342068445,5930,5930,5930,5930,0
20230828,175800,116342068445,5930,5930,5930,5930,0
20230828,175700,116342068445,5930,5930,5930,5930,0
20230828,175600,116342068445,5930,5930,5930,5930,0
20230828,175500,116342068445,5930,5930,5930,5930,0
20230828,175400,116342068445,5930,5930,5930,5930,0
20230828,175300,116342068445,5930,5930,5930,5930,0
20230828,175200,116342068445,5930,5930,5930,5930,0
20230828,175100,116342068445,5930,5930,5930,5930,0
20230828,175000,116342068445,5930,5930,5930,5930,0
20230828,174900,116342068445,5930,5930,5930,5930,0
20230828,174800,116342068445,5930,5930,5930,5930,0
20230828,174700,116342068445,5930,5930,5930,5930,0
20230828,174600,116342068445,5930,5930,5930,5930,0
20230828,174500,116342068445,5930,5930,5930,5930,0
20230828,174400,116342068445,5930,5930,5930,5930,0
20230828,174300,116342068445,5930,5930,5930,5930,0
20230828,174200,116342068445,5930,5930,5930,5930,35366
20230828,174100,116342068445,5930,5930,5930,5930,0
20230828,174000,116342068445,5930,5930,5930,5930,0
20230828,173900,116342068445,5930,5930,5930,5930,0
20230828,173800,116342068445,5930,5930,5930,5930,0
20230828,173700,116342068445,5930,5930,5930,5930,0
20230828,173600,116342068445,5930,5930,5930,5930,0
20230828,173500,116342068445,5930,5930,5930,5930,0
20230828,173400,116342068445,5930,5930,5930,5930,0
20230828,173300,116342068445,5930,5930,5930,5930,0
20230828,173200,116342068445,5930,5930,5930,5930,0
20230828,173100,116342068445,5930,5930,5930,5930,0
20230828,173000,116342068445,5930,5930,5930,5930,0
20230828,172900,116342068445,5930,5930,5930,5930,0
20230828,172800,116342068445,5930,5930,5930,5930,0
20230828,172700,116342068445,5930,5930,5930,5930,0
20230828,172600,116342068445,5930,5930,5930,5930,0
20230828,172500,116342068445,5930,5930,5930,5930,0
20230828,172400,116342068445,5930,5930,5930,5930,0
20230828,172300,116342068445,5930,5930,5930,5930,0
20230828,172200,116342068445,5930,5930,5930,5930,0
20230828,172100,116342068445,5930,5930,5930,5930,0
20230828,172000,116342068445,5930,5930,5930,5930,0
20230828,171900,116342068445,5930,5930,5930,5930,0
20230828,171800,116342068445,5930,5930,5930,5930,0
20230828,171700,116342068445,5930,5930,5930,5930,0
20230828,171600,116342068445,5930,5930,5930,5930,0
20230828,171500,116342068445,5930,5930,5930,5930,0
20230828,171400,116342068445,5930,5930,5930,5930,0
20230828,171300,116342068445,5930,5930,5930,5930,0
20230828,171200,116342068445,5930,5930,5930,5930,35366
20230828,171100,116342068445,5930,5930,5930,5930,0
20230828,171000,116342068445,5930,5930,5930,5930,0
20230828,170900,116342068445,5930,5930,5930,5930,0
20230828,170800,116342068445,5930,5930,5930,5930,0
20230828,170700,116342068445,5930,5930,5930,5930,0
20230828,170600,116342068445,5930,5930,5930,5930,0
20230828,170500,116342068445,5930,5930,5930,5930,0
20230828,170400,116342068445,5930,5930,5930,5930,0
20230828,170300,116342068445,5930,5930,5930,5930,0
20230828,170200,116342068445,5930,5930,5930,5930,0
20230828,170100,116342068445,5930,5930,5930,5930,0
20230828,170000,116342068445,5930,5930,5930,5930,0
20230828,165900,116342068445,5930,5930,5930,5930,0
20230828,165800,116342068445,5930,5930,5930,5930,0
20230828,165700,116342068445,5930,5930,5930,5930,0
20230828,165600,116342068445,5930,5930,5930,5930,0
20230828,165500,116342068445,5930,5930,5930,5930,0
20230828,165400,116342068445,5930,5930,5930,5930,0
20230828,165300,116342068445,5930,5930,5930,5930,0
20230828,165200,116342068445,5930,5930,5930,5930,0
20230828,165100,116342068445,5930,5930,5930,5930,0
20230828,165000,116342068445,5930,5930,5930,5930,0
20230828,164900,116342068445,5930,5930,5930,5930,0
20230828,164800,116342068445,5930,5930,5930,5930,0
20230828,164700,116342068445,5930,5930,5930,5930,0
20230828,164600,116342068445,5930,5930,5930,5930,0
20230828,164500,116342068445,5930,5930,5930,5930,0
20230828,164400,116342068445,5930,5930,5930,5930,0
20230828,164300,116342068445,5930,5930,5930,5930,0
20230828,164200,116342068445,5930,5930,5930,5930,35366
20230828,164100,116342068445,5930,5930,5930,5930,0
20230828,164000,116342068445,5930,5930,5930,5930,0
20230828,163900,116342068445,5930,5930,5930,5930,0
20230828,163800,116342068445,5930,5930,5930,5930,0
20230828,163700,116342068445,5930,5930,5930,5930,0
20230828,163600,116342068445,5930,5930,5930,5930,0
20230828,163500,116342068445,5930,5930,5930,5930,0
20230828,163400,116342068445,5930,5930,5930,5930,0
20230828,163300,116342068445,5930,5930,5930,5930,0
20230828,163200,116342068445,5930,5930,5930,5930,0
20230828,163100,116342068445,5930,5930,5930,5930,0
20230828,163000,116342068445,5930,5930,5930,5930,0
20230828,162900,116342068445,5930,5930,5930,5930,0
20230828,162800,116342068445,5930,5930,5930,5930,0
20230828,162700,116342068445,5930,5930,5930,5930,0
20230828,162600,116342068445,5930,5930,5930,5930,0
20230828,162500,116342068445,5930,5930,5930,5930,0
20230828,162400,116342068445,5930,5930,5930,5930,0
20230828,162300,116342068445,5930,5930,5930,5930,0
20230828,162200,116342068445,5930,5930,5930,5930,0
20230828,162100,116342068445,5930,5930,5930,5930,0
20230828,162000,116342068445,5930,5930,5930,5930,0
20230828,161900,116342068445,5930,5930,5930,5930,0
20230828,161800,116342068445,5930,5930,5930,5930,0
20230828,161700,116342068445,5930,5930,5930,5930,0
20230828,161600,116342068445,5930,5930,5930,5930,0
20230828,161500,116342068445,5930,5930,5930,5930,0
20230828,161400,116342068445,5930,5930,5930,5930,0
20230828,161300,116342068445,5930,5930,5930,5930,0
20230828,161200,116342068445,5930,5930,5930,5930,35366
20230828,161100,116342068445,5930,5930,5930,5930,0
20230828,161000,116342068445,5930,5930,5930,5930,0
20230828,160900,116342068445,5930,5930,5930,5930,0
20230828,160800,116342068445,5930,5930,5930,5930,0
20230828,160700,116342068445,5930,5930,5930,5930,0
20230828,160600,116342068445,5930,5930,5930,5930,0
20230828,160500,116342068445,5930,5930,5930,5930,0
20230828,160400,116342068445,5930,5930,5930,5930,0
20230828,160300,116342068445,5930,5930,5930,5930,0
20230828,160200,116342068445,5930,5930,5930,5930,0
20230828,160100,116342068445,5930,5930,5930,5930,0
20230828,160000,116342068445,5930,5930,5930,5930,0
20230828,155900,116342068445,5930,5930,5930,5930,0
20230828,155800,116342068445,5930,5930,5930,5930,0
20230828,155700,116342068445,5930,5930,5930,5930,0
20230828,155600,116342068445,5930,5930,5930,5930,0
20230828,155500,116342068445,5930,5930,5930,5930,0
20230828,155400,116342068445,5930,5930,5930,5930,0
20230828,155300,116342068445,5930,5930,5930,5930,0
20230828,155200,116342068445,5930,5930,5930,5930,0
20230828,155100,116342068445,5930,5930,5930,5930,0
20230828,155000,116342068445,5930,5930,5930,5930,0
20230828,154900,116342068445,5930,5930,5930,5930,0
20230828,154800,116342068445,5930,5930,5930,5930,0
20230828,154700,116342068445,5930,5930,5930,5930,0
20230828,154600,116342068445,5930,5930,5930,5930,0
20230828,154500,116342068445,5930,5930,5930,5930,0
20230828,154400,116342068445,5930,5930,5930,5930,0
20230828,154300,116342068445,5930,5930,5930,5930,0
20230828,154200,116342068445,5930,5930,5930,5930,35366
20230828,154100,116342068445,5930,5930,5930,5930,0
20230828,154000,116342068445,5930,5930,5930,5930,0
20230828,153900,116342068445,5930,5930,5930,5930,0
20230828,153800,116342068445,5930,5930,5930,5930,0
20230828,153700,116342068445,5930,5930,5930,5930,0
20230828,153600,116342068445,5930,5930,5930,5930,0
20230828,153500,116342068445,5930,5930,5930,5930,0
20230828,153400,116342068445,5930,5930,5930,5930,0
20230828,153300,116342068445,5930,5930,5930,5930,0
20230828,153200,116342068445,5930,5930,5930,5930,0
20230828,153100,116342068445,5930,5930,5930,5930,0
20230828,153000,116342068445,5930,5930,5930,5930,35366
20230828,152900,116132348065,5870,5870,5870,5870,0
20230828,152800,116132348065,5870,5870,5870,5870,0
20230828,152700,116132348065,5870,5870,5870,5870,0
20230828,152600,116132348065,5870,5870,5870,5870,0
20230828,152500,116132348065,5870,5870,5870,5870,0
20230828,152400,116132348065,5870,5870,5870,5870,0
20230828,152300,116132348065,5870,5870,5870,5870,0
20230828,152200,116132348065,5870,5870,5870,5870,0
20230828,152100,116132348065,5870,5870,5870,5870,0
20230828,152000,116132348065,5870,5870,5870,5870,0
20230828,151900,116132348065,5870,5910,5930,5870,261550
20230828,151800,114583554015,5910,5930,5930,5890,131068
20230828,151700,113807033885,5930,5900,5930,5870,204833
20230828,151600,112594569555,5900,5900,5930,5830,268278
20230828,151500,111012623965,5900,5930,5930,5850,819353
20230828,151400,106157481865,5930,5930,5930,5930,15072
20230828,151300,106068104905,5930,5930,5930,5930,8855
20230828,151200,106015594755,5930,5930,5930,5930,11667
20230828,151100,105946409445,5930,5930,5930,5930,14948
20230828,151000,105857767805,5930,5930,5930,5930,15480
20230828,150900,105765971405,5930,5930,5930,5930,22146
20230828,150800,105634645625,5930,5930,5930,5930,64413
20230828,150700,105252676535,5930,5770,5930,5770,1233598
20230828,150600,97962545765,5770,5700,5840,5700,186980
20230828,150500,96880013995,5710,5690,5770,5680,78518
20230828,150400,96431028805,5690,5730,5730,5680,56183
20230828,150300,96110636365,5730,5780,5780,5700,105742
20230828,150200,95503258915,5780,5730,5800,5710,142636
20230828,150100,94681821365,5720,5670,5800,5660,298396
20230828,150000,92970180535,5670,5660,5670,5560,169635
20230828,145900,92016627345,5660,5710,5720,5620,213551
20230828,145800,90808523425,5710,5690,5760,5680,109780
20230828,145700,90180197205,5690,5740,5750,5660,165614
20230828,145600,89235047075,5740,5740,5810,5730,129962
20230828,145500,88484900875,5740,5790,5810,5710,199312
20230828,145400,87339773745,5780,5700,5850,5700,371037
20230828,145300,85192581475,5700,5630,5750,5620,401647
20230828,145200,82904358895,5630,5580,5630,5540,221631
20230828,145100,81668335115,5560,5520,5590,5510,255731
20230828,145000,80248578385,5570,5570,5570,5570,0
20230828,144900,80248578385,5570,5520,5570,5520,133801
20230828,144800,79504358975,5520,5540,5560,5490,202143
20230828,144700,78387493555,5530,5540,5560,5510,275391
20230828,144600,76861999375,5520,5480,5550,5440,456676
20230828,144500,74349927155,5470,5290,5490,5270,505732
20230828,144400,71611787345,5280,5270,5290,5210,82481
20230828,144300,71179235645,5270,5290,5300,5250,40688
20230828,144200,70964728405,5250,5270,5360,5250,136139
20230828,144100,70243386565,5280,5260,5330,5260,73472
20230828,144000,69854923465,5270,5320,5380,5260,172746
20230828,143900,68937497105,5320,5390,5410,5310,193323
20230828,143800,67903759275,5400,5300,5420,5230,332443
20230828,143700,66126678785,5300,5340,5360,5240,166317
20230828,143600,65245073705,5340,5280,5360,5250,280113
20230828,143500,63758583755,5280,5140,5310,5120,379574
20230828,143400,61772513355,5150,5040,5150,5040,105812
20230828,143300,61233061825,5050,5080,5090,5040,53960
20230828,143200,60960075745,5090,5010,5090,4980,65188
20230828,143100,60631624980,5020,4980,5030,4975,36417
20230828,143000,60449292800,4970,4945,4980,4945,5745
20230828,142900,60420780335,4945,4945,4950,4940,9600
20230828,142800,60373331030,4945,4935,4960,4935,4465
20230828,142700,60351247705,4925,4960,4960,4915,22135
20230828,142600,60242057155,4960,4970,4975,4955,5720
20230828,142500,60213679020,4965,4970,4980,4965,3952
20230828,142400,60194038870,4970,4970,4990,4970,6975
20230828,142300,60159332410,4970,4975,4975,4960,2405
20230828,142200,60147395245,4965,4955,4980,4955,1937
20230828,142100,60137783460,4945,4965,4965,4920,17222
20230828,142000,60052687440,4960,4975,4990,4960,9890
20230828,141900,60003523620,4995,4990,4995,4965,8994
20230828,141800,59958723175,4990,5000,5000,4985,2904
20230828,141700,59944219220,5000,4990,5020,4985,10985
20230828,141600,59889249860,4985,4970,5010,4965,10597
20230828,141500,59836401170,4965,4995,4995,4965,10687
20230828,141400,59783072375,4995,4995,5010,4990,10555
20230828,141300,59730313715,5000,4990,5000,4960,18258
20230828,141200,59639224655,4985,5010,5010,4935,21653
20230828,141100,59531377980,5010,5050,5050,5000,44373
20230828,141000,59308471370,5040,4970,5050,4970,88791
20230828,140900,58863490545,4970,4945,4975,4935,18623
20230828,140800,58771302080,4945,4955,4960,4945,4016
20230828,140700,58751405550,4950,4915,4955,4915,5295
20230828,140600,58725255210,4915,4945,4945,4910,14896
20230828,140500,58651835270,4945,4980,4980,4945,10933
20230828,140400,58597575250,4980,4935,4985,4935,31502
20230828,140300,58440970505,4930,4940,4960,4930,23646
20230828,140200,58323964640,4950,4900,4960,4890,25167
20230828,140100,58199908585,4895,4925,4935,4890,12286
20230828,140000,58139567780,4925,4930,4940,4925,18347
20230828,135900,58049080305,4930,4930,4935,4920,7690
20230828,135800,58011191220,4930,4900,4945,4895,21305
20230828,135700,57906229915,4895,4885,4905,4870,12147
20230828,135600,57846787635,4885,4855,4895,4850,11583
20230828,135500,57790290550,4860,4870,4875,4820,35196
20230828,135400,57619671055,4865,4885,4900,4865,13096
20230828,135300,57555828700,4900,4905,4905,4875,8378
20230828,135200,57514846365,4905,4920,4935,4905,15103
20230828,135100,57440505080,4920,4885,4920,4885,11891
20230828,135000,57382228065,4885,4880,4895,4875,6683
20230828,134900,57349576715,4880,4860,4885,4860,14234
20230828,134800,57280235880,4865,4860,4890,4850,19150
20230828,134700,57187089705,4860,4900,4910,4860,20274
20230828,134600,57087980445,4900,4905,4915,4895,8324
20230828,134500,57047134775,4905,4905,4925,4890,18970
20230828,134400,56953994245,4900,4865,4910,4860,21013
20230828,134300,56851365820,4860,4905,4905,4850,36512
20230828,134200,56673597620,4905,4905,4915,4895,9789
20230828,134100,56625580540,4900,4890,4915,4880,27494
20230828,134000,56490987745,4885,4925,4930,4885,31476
20230828,133900,56336440370,4925,4900,4935,4895,28319
20230828,133800,56197158455,4900,4915,4930,4895,52640
20230828,133700,55938847945,4915,4970,4975,4895,120003
20230828,133600,55348179440,4975,4960,4975,4960,18761
20230828,133500,55255044335,4965,4985,4990,4960,24660
20230828,133400,55132534500,4985,5020,5020,4985,13555
20230828,133300,55064821900,5020,5050,5060,5020,27682
20230828,133200,54925415220,5050,5010,5050,5010,35138
20230828,133100,54748497920,5000,4970,5000,4960,16920
20230828,133000,54664418775,4965,5000,5010,4965,25211
20230828,132900,54538851120,5000,5000,5020,4995,41979
20230828,132800,54328674660,5000,4970,5000,4970,36814
20230828,132700,54145282540,4970,5000,5000,4940,98627
20230828,132600,53655914435,4995,4980,5020,4980,20004
20230828,132500,53556026840,4975,5050,5050,4975,54257
20230828,132400,53284702410,5050,5030,5070,5030,25612
20230828,132300,53155557580,5040,5080,5080,5030,17082
20230828,132200,53069339960,5080,5090,5120,5070,52562
20230828,132100,52801346130,5100,5080,5100,5070,66193
20230828,132000,52464546140,5080,5010,5080,5010,62926
20230828,131900,52146256300,5010,5030,5040,4975,130418
20230828,131800,51494129740,5030,5050,5080,5030,25360
20230828,131700,51365930070,5060,5050,5070,5040,14279
20230828,131600,51293847170,5050,5060,5090,5020,51090
20230828,131500,51036201330,5080,5040,5100,5040,33221
20230828,131400,50867724720,5040,5100,5100,5040,30639
20230828,131300,50712776150,5100,5090,5120,5060,68868
20230828,131200,50362571530,5090,5050,5130,5040,98542
20230828,131100,49861215310,5050,5070,5100,5050,54605
20230828,131000,49583958000,5070,5080,5100,5040,81863
20230828,130900,49169105540,5080,5100,5130,5050,105470
20230828,130800,48632618550,5100,5160,5200,5060,189033
20230828,130700,47663121320,5160,5180,5200,5130,156132
20230828,130600,46857360750,5190,5250,5260,5180,168590
20230828,130500,45980213100,5260,5270,5320,5250,72911
20230828,130400,45594862640,5280,5250,5300,5220,135740
20230828,130300,44881429480,5250,5320,5320,5250,104020
20230828,130200,44332675330,5320,5370,5370,5290,69418
20230828,130100,43963219300,5370,5370,5420,5370,108676
20230828,130000,43377156280,5370,5340,5380,5280,106612
20230828,125900,42809923520,5350,5350,5360,5300,93617
20230828,125800,42311130090,5340,5420,5420,5330,103041
20230828,125700,41757090000,5420,5430,5430,5380,132057
20230828,125600,41043895440,5420,5370,5480,5360,308469
20230828,125500,39369966370,5380,5300,5410,5290,184365
20230828,125400,38379044500,5290,5340,5360,5290,120340
20230828,125300,37738694900,5360,5370,5390,5320,123166
20230828,125200,37079302440,5370,5340,5420,5330,118749
20230828,125100,36440519290,5330,5370,5410,5320,266293
20230828,125000,35011048070,5380,5340,5430,5320,294970
20230828,124900,33423727280,5340,5340,5400,5300,279258
20230828,124800,31928401400,5350,5300,5390,5250,318608
20230828,124700,30234716710,5300,5260,5310,5220,373474
20230828,124600,28268235860,5260,5080,5260,5060,394794
20230828,124500,26223913710,5080,5040,5130,5010,191411
20230828,124400,25251046080,5050,5050,5060,4975,139062
20230828,124300,24555109315,5050,5130,5130,5000,247345
20230828,124200,23306544305,5130,5150,5170,5100,253399
20230828,124100,22003537665,5140,5070,5190,5050,549131
20230828,124000,19201733215,5100,5100,5100,5100,0
20230828,123900,19201733215,5100,5080,5100,5070,79401
20230828,123800,18797175165,5080,5040,5080,5000,297862
20230828,123700,17293751625,5040,4940,5060,4915,377942
20230828,123600,15408209985,4925,4890,4970,4875,388721
20230828,123500,13496816720,4895,4700,4895,4685,317623
20230828,123400,11977143350,4700,4675,4700,4650,77959
20230828,123300,11612121055,4680,4680,4680,4675,4328
20230828,123200,11591878400,4675,4675,4685,4675,9044
20230828,123100,11549558685,4675,4670,4675,4670,2078
20230828,123000,11539846715,4670,4675,4675,4660,2570
20230828,122900,11527862310,4675,4655,4675,4655,7091
20230828,122800,11494804530,4655,4655,4655,4650,930
20230828,122700,11490476390,4650,4645,4650,4645,206
20230828,122600,11489518965,4640,4650,4650,4640,1785
20230828,122500,11481228420,4650,4650,4655,4650,1624
20230828,122400,11473676695,4650,4645,4650,4640,3333
20230828,122300,11458196850,4645,4645,4650,4645,871
20230828,122200,11454150510,4640,4650,4650,4635,2320
20230828,122100,11443392260,4645,4660,4660,4645,664
20230828,122000,11440305315,4660,4655,4660,4655,8350
20230828,121900,11401398255,4660,4655,4660,4650,4655
20230828,121800,11379707265,4655,4655,4660,4655,3631
20230828,121700,11362789760,4655,4640,4660,4640,2939
20230828,121600,11349119615,4635,4635,4640,4635,467
20230828,121500,11346954995,4630,4645,4645,4630,6001
20230828,121400,11319146965,4645,4635,4645,4635,991
20230828,121300,11314552880,4645,4630,4645,4630,1728
20230828,121200,11306552075,4625,4650,4650,4625,1248
20230828,121100,11300771175,4635,4635,4635,4635,639
20230828,121000,11297809410,4635,4645,4650,4635,647
20230828,120900,11294807815,4640,4625,4640,4625,3417
20230828,120800,11278997780,4630,4630,4630,4625,1898
20230828,120700,11270214050,4630,4635,4640,4630,5505
20230828,120600,11244694290,4640,4640,4650,4640,2102
20230828,120500,11234938300,4640,4650,4655,4635,4616
20230828,120400,11213510720,4650,4650,4655,4650,445
20230828,120300,11211441255,4650,4655,4655,4650,820
20230828,120200,11207627655,4655,4650,4655,4645,2694
20230828,120100,11195098340,4645,4660,4660,4645,1880
20230828,120000,11186353830,4660,4645,4680,4645,4488
20230828,115900,11165410060,4645,4635,4650,4635,1177
20230828,115800,11159942825,4635,4640,4640,4635,2071
20230828,115700,11150334390,4645,4650,4655,4645,4015
20230828,115600,11131673650,4655,4655,4660,4655,2218
20230828,115500,11121338845,4660,4660,4660,4650,479
20230828,115400,11119109010,4660,4640,4660,4640,2318
20230828,115300,11108320660,4640,4650,4650,4640,4035
20230828,115200,11089585345,4650,4655,4655,4645,1296
20230828,115100,11083558980,4655,4670,4680,4655,3351
20230828,115000,11067929420,4675,4655,4680,4650,3139
20230828,114900,11053301870,4655,4650,4655,4650,130
20230828,114800,11052696745,4655,4650,4655,4645,1712
20230828,114700,11044731860,4650,4640,4650,4630,2600
20230828,114600,11032669945,4640,4655,4655,4635,2287
20230828,114500,11022055955,4655,4645,4655,4645,1122
20230828,114400,11016834305,4645,4650,4655,4645,518
20230828,114300,11014428045,4655,4640,4655,4640,1313
20230828,114200,11008323180,4640,4645,4645,4640,2922
20230828,114100,10994756245,4645,4650,4655,4645,759
20230828,114000,10991229530,4650,4650,4650,4645,1054
20230828,113900,10986330000,4650,4655,4655,4650,1793
20230828,113800,10977987630,4655,4655,4670,4655,6176
20230828,113700,10949225495,4660,4655,4680,4650,3130
20230828,113600,10934623770,4650,4635,4655,4630,11764
20230828,113500,10880017210,4635,4635,4640,4635,2283
20230828,113400,10869435375,4630,4630,4630,4615,2477
20230828,113300,10857988390,4630,4610,4635,4605,3415
20230828,113200,10842258985,4610,4625,4650,4600,16649
20230828,113100,10765500605,4625,4650,4650,4620,2596
20230828,113000,10753488795,4625,4640,4655,4625,5056
20230828,112900,10729996505,4640,4625,4645,4610,7303
20230828,112800,10696235915,4610,4660,4670,4610,19524
20230828,112700,10605775630,4660,4650,4665,4645,8776
20230828,112600,10564932240,4650,4665,4675,4645,11089
20230828,112500,10513284085,4665,4700,4700,4655,9503
20230828,112400,10468899495,4700,4670,4700,4660,30354
20230828,112300,10326926375,4670,4715,4740,4660,34807
20230828,112200,10163530770,4715,4785,4790,4710,84975
20230828,112100,9759172005,4785,4675,4785,4665,121802
20230828,112000,9181034315,4675,4535,4700,4535,40956
20230828,111900,8990746275,4535,4550,4550,4535,2648
20230828,111800,8978720410,4550,4555,4555,4550,1634
20230828,111700,8971280870,4560,4565,4565,4560,721
20230828,111600,8967992530,4565,4570,4570,4565,635
20230828,111500,8965092645,4570,4555,4570,4550,2030
20230828,111400,8955822550,4550,4560,4560,4550,501
20230828,111300,8953541545,4555,4550,4560,4550,1604
20230828,111200,8946238135,4565,4545,4565,4525,3995
20230828,111100,8928098350,4550,4550,4555,4550,484
20230828,111000,8925895205,4555,4540,4565,4540,1792
20230828,110900,8917736690,4535,4530,4560,4525,4619
20230828,110800,8896812055,4530,4515,4530,4510,3433
20230828,110700,8881315815,4520,4510,4530,4510,834
20230828,110600,8877550500,4510,4530,4530,4510,3944
20230828,110500,8859744410,4515,4530,4530,4515,7325
20230828,110400,8826660645,4530,4545,4545,4530,5871
20230828,110300,8800043770,4545,4555,4555,4540,2422
20230828,110200,8789038655,4550,4550,4560,4540,880
20230828,110100,8785034505,4550,4540,4550,4535,1576
20230828,110000,8777875760,4535,4540,4540,4535,387
20230828,105900,8776118785,4540,4540,4550,4535,201
20230828,105800,8775205450,4535,4535,4550,4530,2434
20230828,105700,8764169055,4535,4530,4535,4520,10835
20230828,105600,8715129125,4530,4550,4550,4525,15948
20230828,105500,8642794645,4555,4570,4570,4555,3262
20230828,105400,8627922645,4570,4585,4585,4565,3613
20230828,105300,8611416300,4585,4570,4585,4565,3165
20230828,105200,8596962755,4570,4595,4595,4565,1118
20230828,105100,8591851235,4565,4585,4595,4565,4062
20230828,105000,8573267985,4595,4595,4595,4575,1745
20230828,104900,8565274395,4600,4580,4600,4570,2967
20230828,104800,8551698550,4580,4595,4605,4580,10202
20230828,104700,8504758770,4605,4600,4610,4595,6813
20230828,104600,8473425210,4600,4600,4605,4600,1500
20230828,104500,8466523465,4600,4580,4600,4580,2625
20230828,104400,8454467320,4580,4580,4580,4565,643
20230828,104300,8451530160,4545,4565,4580,4535,8722
20230828,104200,8411846530,4570,4580,4590,4565,9804
20230828,104100,8366974295,4585,4570,4585,4545,3290
20230828,104000,8351929480,4545,4550,4560,4520,13028
20230828,103900,8292797330,4550,4565,4590,4550,17395
20230828,103800,8213434880,4570,4585,4600,4565,6498
20230828,103700,8183663655,4585,4580,4590,4565,18945
20230828,103600,8096940910,4580,4630,4630,4575,26101
20230828,103500,7976835885,4625,4630,4635,4620,6026
20230828,103400,7948957280,4620,4635,4635,4620,3746
20230828,103300,7931625240,4630,4610,4645,4610,3314
20230828,103200,7916295960,4610,4630,4635,4605,11305
20230828,103100,7864074820,4610,4635,4665,4610,22439
20230828,103000,7760147440,4630,4665,4665,4620,30961
20230828,102900,7616652585,4660,4665,4705,4655,11712
20230828,102800,7561853745,4665,4680,4680,4645,12707
20230828,102700,7502650060,4670,4690,4705,4650,24554
20230828,102600,7387791575,4695,4725,4745,4670,51601
20230828,102500,7146015605,4740,4740,4800,4690,81735
20230828,102400,6757446000,4720,4700,4765,4700,36465
20230828,102300,6584817880,4710,4710,4740,4690,41308
20230828,102200,6389711455,4710,4705,4740,4680,34895
20230828,102100,6225550575,4705,4770,4770,4700,61160
20230828,102000,5936746565,4770,4740,4855,4740,159378
20230828,101900,5173221805,4740,4730,4815,4730,138772
20230828,101800,4509297860,4730,4755,4775,4720,56770
20230828,101700,4239536770,4745,4760,4775,4655,78256
20230828,101600,3868871790,4760,4730,4775,4710,98203
20230828,101500,3403175980,4730,4655,4735,4645,43322
20230828,101400,3199699660,4660,4680,4685,4650,19958
20230828,101300,3106457985,4680,4645,4680,4640,12724
20230828,101200,3047166440,4640,4615,4640,4605,8038
20230828,101100,3009958185,4615,4615,4620,4605,8587
20230828,101000,2970344005,4615,4625,4625,4600,7329
20230828,100900,2936554240,4625,4625,4625,4615,1144
20230828,100800,2931267225,4625,4620,4635,4620,2468
20230828,100700,2919863240,4635,4620,4645,4615,3666
20230828,100600,2902898080,4620,4610,4620,4610,3569
20230828,100500,2886429920,4605,4645,4650,4600,21809
20230828,100400,2785582465,4650,4640,4650,4635,22603
20230828,100300,2680644080,4640,4680,4680,4605,24375
20230828,100200,2567727055,4685,4650,4700,4620,57459
20230828,100100,2299297700,4660,4600,4675,4595,47511
20230828,100000,2079275620,4600,4520,4610,4515,20604
20230828,095900,1985162045,4520,4515,4530,4515,2450
20230828,095800,1974080830,4515,4525,4525,4515,850
20230828,095700,1970238370,4525,4535,4535,4525,1094
20230828,095600,1965286085,4530,4530,4530,4530,1609
20230828,095500,1957997315,4530,4530,4545,4530,7530
20230828,095400,1923825295,4530,4525,4530,4525,297
20230828,095300,1922481350,4525,4500,4525,4495,3629
20230828,095200,1906104665,4500,4500,4500,4490,546
20230828,095100,1903650015,4505,4490,4505,4480,6361
20230828,095000,1875152305,4500,4500,4500,4475,2497
20230828,094900,1863944380,4490,4500,4505,4485,2118
20230828,094800,1854421805,4470,4460,4510,4460,6891
20230828,094700,1823612580,4470,4480,4480,4465,5526
20230828,094600,1798916570,4485,4515,4530,4485,6838
20230828,094500,1768156700,4515,4540,4540,4495,1445
20230828,094400,1761640390,4540,4510,4540,4490,4649
20230828,094300,1740676170,4510,4505,4520,4495,4902
20230828,094200,1718619035,4500,4510,4520,4500,3545
20230828,094100,1702651135,4515,4525,4525,4500,3302
20230828,094000,1687758215,4525,4555,4555,4510,6754
20230828,093900,1657107735,4540,4515,4560,4500,9306
20230828,093800,1614981525,4510,4520,4525,4510,4164
20230828,093700,1596158550,4525,4510,4525,4510,2128
20230828,093600,1586541910,4515,4510,4530,4510,2572
20230828,093500,1574926900,4510,4495,4510,4485,4940
20230828,093400,1552723850,4495,4455,4495,4455,10762
20230828,093300,1504667585,4455,4460,4465,4450,2723
20230828,093200,1492547205,4460,4450,4465,4450,1874
20230828,093100,1484196100,4450,4445,4465,4445,3445
20230828,093000,1468852720,4460,4470,4475,4445,5736
20230828,092900,1443257365,4470,4450,4475,4435,4124
20230828,092800,1424849305,4435,4435,4450,4435,5817
20230828,092700,1398993125,4430,4415,4445,4415,3589
20230828,092600,1383098805,4410,4400,4425,4400,2723
20230828,092500,1371086290,4385,4380,4395,4380,4586
20230828,092400,1350962080,4375,4390,4390,4375,5254
20230828,092300,1327941250,4390,4385,4400,4385,3114
20230828,092200,1314265945,4375,4415,4415,4375,7361
20230828,092100,1281894750,4410,4390,4415,4380,4888
20230828,092000,1260373185,4390,4370,4390,4365,1742
20230828,091900,1252745575,4370,4360,4375,4350,4365
20230828,091800,1233709175,4355,4345,4375,4340,6808
20230828,091700,1204069765,4345,4355,4355,4345,6655
20230828,091600,1175126910,4350,4370,4370,4345,17841
20230828,091500,1097437785,4375,4385,4385,4375,4061
20230828,091400,1079651375,4385,4385,4400,4380,1997
20230828,091300,1070878985,4385,4375,4395,4370,2426
20230828,091200,1060245100,4375,4420,4425,4375,9906
20230828,091100,1016677550,4425,4415,4425,4410,8206
20230828,091000,980417450,4410,4400,4420,4390,1990
20230828,090900,971646450,4400,4375,4410,4335,31282
20230828,090800,835269225,4365,4405,4415,4360,26704
20230828,090700,718078500,4405,4470,4470,4405,26072
20230828,090600,602344165,4470,4500,4500,4470,6452
20230828,090500,573445730,4500,4495,4510,4485,13713
20230828,090400,511788850,4490,4510,4510,4490,13782
20230828,090300,449789675,4510,4545,4550,4500,27041
20230828,090200,327525035,4545,4600,4600,4545,17377
20230828,090100,248023025,4600,4660,4665,4585,14660
20230828,090000,180300900,4645,4645,4720,4645,38565