stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193100,856670400,4840,4840,4840,4840,10601
20230828,193000,856670400,4840,4840,4840,4840,0
20230828,192900,856670400,4840,4840,4840,4840,0
20230828,192800,856670400,4840,4840,4840,4840,0
20230828,192700,856670400,4840,4840,4840,4840,0
20230828,192600,856670400,4840,4840,4840,4840,0
20230828,192500,856670400,4840,4840,4840,4840,0
20230828,192400,856670400,4840,4840,4840,4840,0
20230828,192300,856670400,4840,4840,4840,4840,0
20230828,192200,856670400,4840,4840,4840,4840,0
20230828,192100,856670400,4840,4840,4840,4840,0
20230828,192000,856670400,4840,4840,4840,4840,0
20230828,191900,856670400,4840,4840,4840,4840,0
20230828,191800,856670400,4840,4840,4840,4840,0
20230828,191700,856670400,4840,4840,4840,4840,0
20230828,191600,856670400,4840,4840,4840,4840,0
20230828,191500,856670400,4840,4840,4840,4840,0
20230828,191400,856670400,4840,4840,4840,4840,0
20230828,191300,856670400,4840,4840,4840,4840,0
20230828,191200,856670400,4840,4840,4840,4840,0
20230828,191100,856670400,4840,4840,4840,4840,0
20230828,191000,856670400,4840,4840,4840,4840,0
20230828,190900,856670400,4840,4840,4840,4840,0
20230828,190800,856670400,4840,4840,4840,4840,0
20230828,190700,856670400,4840,4840,4840,4840,0
20230828,190600,856670400,4840,4840,4840,4840,0
20230828,190500,856670400,4840,4840,4840,4840,0
20230828,190400,856670400,4840,4840,4840,4840,0
20230828,190300,856670400,4840,4840,4840,4840,0
20230828,190200,856670400,4840,4840,4840,4840,0
20230828,190100,856670400,4840,4840,4840,4840,10601
20230828,190000,856670400,4840,4840,4840,4840,0
20230828,185900,856670400,4840,4840,4840,4840,0
20230828,185800,856670400,4840,4840,4840,4840,0
20230828,185700,856670400,4840,4840,4840,4840,0
20230828,185600,856670400,4840,4840,4840,4840,0
20230828,185500,856670400,4840,4840,4840,4840,0
20230828,185400,856670400,4840,4840,4840,4840,0
20230828,185300,856670400,4840,4840,4840,4840,0
20230828,185200,856670400,4840,4840,4840,4840,0
20230828,185100,856670400,4840,4840,4840,4840,0
20230828,185000,856670400,4840,4840,4840,4840,0
20230828,184900,856670400,4840,4840,4840,4840,0
20230828,184800,856670400,4840,4840,4840,4840,0
20230828,184700,856670400,4840,4840,4840,4840,0
20230828,184600,856670400,4840,4840,4840,4840,0
20230828,184500,856670400,4840,4840,4840,4840,0
20230828,184400,856670400,4840,4840,4840,4840,0
20230828,184300,856670400,4840,4840,4840,4840,0
20230828,184200,856670400,4840,4840,4840,4840,0
20230828,184100,856670400,4840,4840,4840,4840,0
20230828,184000,856670400,4840,4840,4840,4840,0
20230828,183900,856670400,4840,4840,4840,4840,0
20230828,183800,856670400,4840,4840,4840,4840,0
20230828,183700,856670400,4840,4840,4840,4840,0
20230828,183600,856670400,4840,4840,4840,4840,0
20230828,183500,856670400,4840,4840,4840,4840,0
20230828,183400,856670400,4840,4840,4840,4840,0
20230828,183300,856670400,4840,4840,4840,4840,0
20230828,183200,856670400,4840,4840,4840,4840,0
20230828,183100,856670400,4840,4840,4840,4840,10601
20230828,183000,856670400,4840,4840,4840,4840,0
20230828,182900,856670400,4840,4840,4840,4840,0
20230828,182800,856670400,4840,4840,4840,4840,0
20230828,182700,856670400,4840,4840,4840,4840,0
20230828,182600,856670400,4840,4840,4840,4840,0
20230828,182500,856670400,4840,4840,4840,4840,0
20230828,182400,856670400,4840,4840,4840,4840,0
20230828,182300,856670400,4840,4840,4840,4840,0
20230828,182200,856670400,4840,4840,4840,4840,0
20230828,182100,856670400,4840,4840,4840,4840,0
20230828,182000,856670400,4840,4840,4840,4840,0
20230828,181900,856670400,4840,4840,4840,4840,0
20230828,181800,856670400,4840,4840,4840,4840,0
20230828,181700,856670400,4840,4840,4840,4840,0
20230828,181600,856670400,4840,4840,4840,4840,0
20230828,181500,856670400,4840,4840,4840,4840,0
20230828,181400,856670400,4840,4840,4840,4840,0
20230828,181300,856670400,4840,4840,4840,4840,0
20230828,181200,856670400,4840,4840,4840,4840,0
20230828,181100,856670400,4840,4840,4840,4840,0
20230828,181000,856670400,4840,4840,4840,4840,0
20230828,180900,856670400,4840,4840,4840,4840,0
20230828,180800,856670400,4840,4840,4840,4840,0
20230828,180700,856670400,4840,4840,4840,4840,0
20230828,180600,856670400,4840,4840,4840,4840,0
20230828,180500,856670400,4840,4840,4840,4840,0
20230828,180400,856670400,4840,4840,4840,4840,0
20230828,180300,856670400,4840,4840,4840,4840,0
20230828,180200,856670400,4840,4840,4840,4840,0
20230828,180100,856670400,4840,4840,4840,4840,10601
20230828,180000,856670400,4840,4840,4840,4840,0
20230828,175900,856670400,4840,4840,4840,4840,0
20230828,175800,856670400,4840,4840,4840,4840,0
20230828,175700,856670400,4840,4840,4840,4840,0
20230828,175600,856670400,4840,4840,4840,4840,0
20230828,175500,856670400,4840,4840,4840,4840,0
20230828,175400,856670400,4840,4840,4840,4840,0
20230828,175300,856670400,4840,4840,4840,4840,0
20230828,175200,856670400,4840,4840,4840,4840,0
20230828,175100,856670400,4840,4840,4840,4840,0
20230828,175000,856670400,4840,4840,4840,4840,0
20230828,174900,856670400,4840,4840,4840,4840,0
20230828,174800,856670400,4840,4840,4840,4840,0
20230828,174700,856670400,4840,4840,4840,4840,0
20230828,174600,856670400,4840,4840,4840,4840,0
20230828,174500,856670400,4840,4840,4840,4840,0
20230828,174400,856670400,4840,4840,4840,4840,0
20230828,174300,856670400,4840,4840,4840,4840,0
20230828,174200,856670400,4840,4840,4840,4840,0
20230828,174100,856670400,4840,4840,4840,4840,0
20230828,174000,856670400,4840,4840,4840,4840,0
20230828,173900,856670400,4840,4840,4840,4840,0
20230828,173800,856670400,4840,4840,4840,4840,0
20230828,173700,856670400,4840,4840,4840,4840,0
20230828,173600,856670400,4840,4840,4840,4840,0
20230828,173500,856670400,4840,4840,4840,4840,0
20230828,173400,856670400,4840,4840,4840,4840,0
20230828,173300,856670400,4840,4840,4840,4840,0
20230828,173200,856670400,4840,4840,4840,4840,0
20230828,173100,856670400,4840,4840,4840,4840,10601
20230828,173000,856670400,4840,4840,4840,4840,0
20230828,172900,856670400,4840,4840,4840,4840,0
20230828,172800,856670400,4840,4840,4840,4840,0
20230828,172700,856670400,4840,4840,4840,4840,0
20230828,172600,856670400,4840,4840,4840,4840,0
20230828,172500,856670400,4840,4840,4840,4840,0
20230828,172400,856670400,4840,4840,4840,4840,0
20230828,172300,856670400,4840,4840,4840,4840,0
20230828,172200,856670400,4840,4840,4840,4840,0
20230828,172100,856670400,4840,4840,4840,4840,0
20230828,172000,856670400,4840,4840,4840,4840,0
20230828,171900,856670400,4840,4840,4840,4840,0
20230828,171800,856670400,4840,4840,4840,4840,0
20230828,171700,856670400,4840,4840,4840,4840,0
20230828,171600,856670400,4840,4840,4840,4840,0
20230828,171500,856670400,4840,4840,4840,4840,0
20230828,171400,856670400,4840,4840,4840,4840,0
20230828,171300,856670400,4840,4840,4840,4840,0
20230828,171200,856670400,4840,4840,4840,4840,0
20230828,171100,856670400,4840,4840,4840,4840,0
20230828,171000,856670400,4840,4840,4840,4840,0
20230828,170900,856670400,4840,4840,4840,4840,0
20230828,170800,856670400,4840,4840,4840,4840,0
20230828,170700,856670400,4840,4840,4840,4840,0
20230828,170600,856670400,4840,4840,4840,4840,0
20230828,170500,856670400,4840,4840,4840,4840,0
20230828,170400,856670400,4840,4840,4840,4840,0
20230828,170300,856670400,4840,4840,4840,4840,0
20230828,170200,856670400,4840,4840,4840,4840,0
20230828,170100,856670400,4840,4840,4840,4840,10601
20230828,170000,856670400,4840,4840,4840,4840,0
20230828,165900,856670400,4840,4840,4840,4840,0
20230828,165800,856670400,4840,4840,4840,4840,0
20230828,165700,856670400,4840,4840,4840,4840,0
20230828,165600,856670400,4840,4840,4840,4840,0
20230828,165500,856670400,4840,4840,4840,4840,0
20230828,165400,856670400,4840,4840,4840,4840,0
20230828,165300,856670400,4840,4840,4840,4840,0
20230828,165200,856670400,4840,4840,4840,4840,0
20230828,165100,856670400,4840,4840,4840,4840,0
20230828,165000,856670400,4840,4840,4840,4840,0
20230828,164900,856670400,4840,4840,4840,4840,0
20230828,164800,856670400,4840,4840,4840,4840,0
20230828,164700,856670400,4840,4840,4840,4840,0
20230828,164600,856670400,4840,4840,4840,4840,0
20230828,164500,856670400,4840,4840,4840,4840,0
20230828,164400,856670400,4840,4840,4840,4840,0
20230828,164300,856670400,4840,4840,4840,4840,0
20230828,164200,856670400,4840,4840,4840,4840,0
20230828,164100,856670400,4840,4840,4840,4840,0
20230828,164000,856670400,4840,4840,4840,4840,0
20230828,163900,856670400,4840,4840,4840,4840,0
20230828,163800,856670400,4840,4840,4840,4840,0
20230828,163700,856670400,4840,4840,4840,4840,0
20230828,163600,856670400,4840,4840,4840,4840,0
20230828,163500,856670400,4840,4840,4840,4840,0
20230828,163400,856670400,4840,4840,4840,4840,0
20230828,163300,856670400,4840,4840,4840,4840,0
20230828,163200,856670400,4840,4840,4840,4840,0
20230828,163100,856670400,4840,4840,4840,4840,10601
20230828,163000,856670400,4840,4840,4840,4840,0
20230828,162900,856670400,4840,4840,4840,4840,0
20230828,162800,856670400,4840,4840,4840,4840,0
20230828,162700,856670400,4840,4840,4840,4840,0
20230828,162600,856670400,4840,4840,4840,4840,0
20230828,162500,856670400,4840,4840,4840,4840,0
20230828,162400,856670400,4840,4840,4840,4840,0
20230828,162300,856670400,4840,4840,4840,4840,0
20230828,162200,856670400,4840,4840,4840,4840,0
20230828,162100,856670400,4840,4840,4840,4840,0
20230828,162000,856670400,4840,4840,4840,4840,0
20230828,161900,856670400,4840,4840,4840,4840,0
20230828,161800,856670400,4840,4840,4840,4840,0
20230828,161700,856670400,4840,4840,4840,4840,0
20230828,161600,856670400,4840,4840,4840,4840,0
20230828,161500,856670400,4840,4840,4840,4840,0
20230828,161400,856670400,4840,4840,4840,4840,0
20230828,161300,856670400,4840,4840,4840,4840,0
20230828,161200,856670400,4840,4840,4840,4840,0
20230828,161100,856670400,4840,4840,4840,4840,0
20230828,161000,856670400,4840,4840,4840,4840,0
20230828,160900,856670400,4840,4840,4840,4840,0
20230828,160800,856670400,4840,4840,4840,4840,0
20230828,160700,856670400,4840,4840,4840,4840,0
20230828,160600,856670400,4840,4840,4840,4840,0
20230828,160500,856670400,4840,4840,4840,4840,0
20230828,160400,856670400,4840,4840,4840,4840,0
20230828,160300,856670400,4840,4840,4840,4840,0
20230828,160200,856670400,4840,4840,4840,4840,0
20230828,160100,856670400,4840,4840,4840,4840,10601
20230828,160000,856670400,4840,4840,4840,4840,0
20230828,155900,856670400,4840,4840,4840,4840,0
20230828,155800,856670400,4840,4840,4840,4840,0
20230828,155700,856670400,4840,4840,4840,4840,0
20230828,155600,856670400,4840,4840,4840,4840,0
20230828,155500,856670400,4840,4840,4840,4840,0
20230828,155400,856670400,4840,4840,4840,4840,0
20230828,155300,856670400,4840,4840,4840,4840,0
20230828,155200,856670400,4840,4840,4840,4840,0
20230828,155100,856670400,4840,4840,4840,4840,0
20230828,155000,856670400,4840,4840,4840,4840,0
20230828,154900,856670400,4840,4840,4840,4840,0
20230828,154800,856670400,4840,4840,4840,4840,0
20230828,154700,856670400,4840,4840,4840,4840,0
20230828,154600,856670400,4840,4840,4840,4840,0
20230828,154500,856670400,4840,4840,4840,4840,0
20230828,154400,856670400,4840,4840,4840,4840,0
20230828,154300,856670400,4840,4840,4840,4840,0
20230828,154200,856670400,4840,4840,4840,4840,0
20230828,154100,856670400,4840,4840,4840,4840,0
20230828,154000,856670400,4840,4840,4840,4840,0
20230828,153900,856670400,4840,4840,4840,4840,0
20230828,153800,856670400,4840,4840,4840,4840,0
20230828,153700,856670400,4840,4840,4840,4840,0
20230828,153600,856670400,4840,4840,4840,4840,0
20230828,153500,856670400,4840,4840,4840,4840,0
20230828,153400,856670400,4840,4840,4840,4840,0
20230828,153300,856670400,4840,4840,4840,4840,0
20230828,153200,856670400,4840,4840,4840,4840,0
20230828,153100,856670400,4840,4840,4840,4840,10601
20230828,153000,856670400,4840,4840,4840,4840,10601
20230828,152900,805361560,4860,4860,4860,4860,0
20230828,152800,805361560,4860,4860,4860,4860,0
20230828,152700,805361560,4860,4860,4860,4860,0
20230828,152600,805361560,4860,4860,4860,4860,0
20230828,152500,805361560,4860,4860,4860,4860,0
20230828,152400,805361560,4860,4860,4860,4860,0
20230828,152300,805361560,4860,4860,4860,4860,0
20230828,152200,805361560,4860,4860,4860,4860,0
20230828,152100,805361560,4860,4860,4860,4860,0
20230828,152000,805361560,4860,4860,4860,4860,0
20230828,151900,805361560,4860,4860,4860,4860,149
20230828,151800,804637420,4855,4860,4860,4855,29
20230828,151700,804496485,4860,4860,4860,4860,54
20230828,151600,804234045,4860,4860,4860,4860,48
20230828,151500,804000765,4860,4865,4865,4860,320
20230828,151400,802445425,4865,4860,4865,4860,945
20230828,151300,797852720,4855,4860,4860,4855,1028
20230828,151200,792861640,4855,4865,4865,4855,228
20230828,151100,791753560,4870,4870,4870,4870,0
20230828,151000,791753560,4870,4870,4870,4870,136
20230828,150900,791091240,4870,4865,4870,4865,528
20230828,150800,788520720,4865,4865,4865,4865,0
20230828,150700,788520720,4865,4865,4865,4865,183
20230828,150600,787630425,4865,4865,4865,4865,8
20230828,150500,787591505,4860,4860,4860,4860,60
20230828,150400,787299905,4865,4865,4865,4865,0
20230828,150300,787299905,4865,4865,4865,4865,0
20230828,150200,787299905,4865,4865,4865,4865,70
20230828,150100,786959355,4860,4860,4860,4860,37
20230828,150000,786779535,4865,4865,4865,4865,1
20230828,145900,786774670,4865,4865,4865,4865,0
20230828,145800,786774670,4865,4865,4865,4865,28
20230828,145700,786638450,4865,4865,4865,4865,0
20230828,145600,786638450,4865,4865,4865,4865,0
20230828,145500,786638450,4865,4865,4865,4865,0
20230828,145400,786638450,4865,4865,4865,4865,0
20230828,145300,786638450,4865,4865,4865,4865,2
20230828,145200,786628720,4860,4855,4860,4855,615
20230828,145100,783641040,4855,4860,4860,4850,1785
20230828,145000,774979720,4865,4870,4870,4855,1817
20230828,144900,766153015,4875,4875,4875,4875,0
20230828,144800,766153015,4875,4875,4875,4875,5
20230828,144700,766128640,4875,4875,4875,4875,0
20230828,144600,766128640,4875,4875,4875,4875,2
20230828,144500,766118890,4875,4875,4875,4875,1
20230828,144400,766114015,4850,4880,4880,4850,21958
20230828,144300,659488625,4880,4880,4880,4880,0
20230828,144200,659488625,4880,4880,4880,4880,0
20230828,144100,659488625,4880,4880,4880,4880,50
20230828,144000,659244625,4880,4880,4880,4880,0
20230828,143900,659244625,4880,4880,4880,4880,0
20230828,143800,659244625,4880,4880,4880,4880,500
20230828,143700,656804625,4880,4890,4890,4880,200
20230828,143600,655828275,4885,4885,4885,4885,0
20230828,143500,655828275,4885,4885,4885,4885,0
20230828,143400,655828275,4885,4885,4885,4885,0
20230828,143300,655828275,4885,4885,4885,4885,0
20230828,143200,655828275,4885,4885,4885,4885,0
20230828,143100,655828275,4885,4885,4885,4885,0
20230828,143000,655828275,4885,4885,4885,4885,0
20230828,142900,655828275,4885,4885,4885,4885,0
20230828,142800,655828275,4885,4885,4885,4885,0
20230828,142700,655828275,4885,4885,4885,4885,0
20230828,142600,655828275,4885,4885,4885,4885,0
20230828,142500,655828275,4885,4885,4885,4885,0
20230828,142400,655828275,4885,4885,4885,4885,0
20230828,142300,655828275,4885,4885,4885,4885,0
20230828,142200,655828275,4885,4885,4885,4885,0
20230828,142100,655828275,4885,4885,4885,4885,0
20230828,142000,655828275,4885,4890,4890,4885,2301
20230828,141900,644586275,4895,4895,4895,4895,100
20230828,141800,644096775,4900,4900,4900,4900,0
20230828,141700,644096775,4900,4900,4900,4900,0
20230828,141600,644096775,4900,4900,4900,4900,0
20230828,141500,644096775,4900,4900,4900,4900,20
20230828,141400,643998775,4895,4895,4895,4895,0
20230828,141300,643998775,4895,4895,4895,4895,0
20230828,141200,643998775,4895,4895,4895,4895,0
20230828,141100,643998775,4895,4895,4895,4895,0
20230828,141000,643998775,4895,4895,4895,4895,0
20230828,140900,643998775,4895,4895,4895,4895,0
20230828,140800,643998775,4895,4895,4895,4895,1000
20230828,140700,639103775,4895,4895,4895,4895,17
20230828,140600,639020560,4895,4895,4895,4895,700
20230828,140500,635594060,4900,4900,4900,4900,0
20230828,140400,635594060,4900,4900,4900,4900,0
20230828,140300,635594060,4900,4900,4900,4900,22
20230828,140200,635486260,4920,4920,4920,4920,0
20230828,140100,635486260,4920,4920,4920,4920,0
20230828,140000,635486260,4920,4920,4920,4920,0
20230828,135900,635486260,4920,4920,4920,4920,0
20230828,135800,635486260,4920,4920,4920,4920,0
20230828,135700,635486260,4920,4920,4920,4920,0
20230828,135600,635486260,4920,4920,4920,4920,0
20230828,135500,635486260,4920,4920,4920,4920,20
20230828,135400,635387860,4920,4915,4920,4915,3510
20230828,135300,618122280,4915,4910,4915,4900,16011
20230828,135200,539651355,4905,4905,4905,4905,0
20230828,135100,539651355,4905,4905,4905,4905,0
20230828,135000,539651355,4905,4905,4905,4905,0
20230828,134900,539651355,4905,4905,4905,4905,0
20230828,134800,539651355,4905,4905,4905,4905,0
20230828,134700,539651355,4905,4905,4905,4905,0
20230828,134600,539651355,4905,4905,4905,4905,1999
20230828,134500,529846260,4905,4905,4905,4905,0
20230828,134400,529846260,4905,4905,4905,4905,0
20230828,134300,529846260,4905,4920,4925,4905,1801
20230828,134200,520979775,4920,4900,4920,4900,1137
20230828,134100,515400975,4900,4890,4900,4890,3000
20230828,134000,500703975,4880,4885,4885,4880,2200
20230828,133900,489966975,4890,4900,4900,4890,763
20230828,133800,486233275,4920,4910,4920,4910,400
20230828,133700,484265855,4910,4900,4910,4900,1550
20230828,133600,476662350,4900,4900,4900,4900,4
20230828,133500,476642750,4900,4905,4905,4900,201
20230828,133400,475657845,4910,4910,4910,4910,251
20230828,133300,474425435,4920,4920,4920,4920,0
20230828,133200,474425435,4920,4920,4920,4920,0
20230828,133100,474425435,4920,4920,4920,4920,3
20230828,133000,474410675,4910,4910,4910,4910,0
20230828,132900,474410675,4910,4910,4910,4910,0
20230828,132800,474410675,4910,4915,4915,4910,200
20230828,132700,473428400,4915,4915,4915,4915,100
20230828,132600,472936900,4920,4920,4920,4920,20
20230828,132500,472838500,4920,4920,4920,4920,23
20230828,132400,472725340,4920,4920,4920,4920,54
20230828,132300,472459660,4915,4920,4920,4915,41
20230828,132200,472258030,4920,4915,4930,4915,3309
20230828,132100,455981245,4915,4910,4915,4910,383
20230828,132000,454099215,4910,4900,4910,4900,2022
20230828,131900,444191195,4900,4895,4900,4895,1485
20230828,131800,436915920,4890,4890,4890,4890,0
20230828,131700,436915920,4890,4890,4890,4890,0
20230828,131600,436915920,4890,4885,4890,4885,1001
20230828,131500,432025835,4895,4895,4895,4895,0
20230828,131400,432025835,4895,4895,4895,4895,1157
20230828,131300,426362320,4895,4895,4895,4895,1
20230828,131200,426357425,4855,4910,4910,4855,3295
20230828,131100,410317410,4915,4915,4915,4915,1
20230828,131000,410312495,4895,4895,4895,4895,0
20230828,130900,410312495,4895,4895,4895,4895,0
20230828,130800,410312495,4895,4895,4895,4895,0
20230828,130700,410312495,4895,4895,4895,4895,0
20230828,130600,410312495,4895,4895,4895,4895,0
20230828,130500,410312495,4895,4910,4910,4895,306
20230828,130400,408812655,4910,4910,4920,4910,21
20230828,130300,408709535,4920,4915,4920,4915,11
20230828,130200,408655465,4900,4900,4900,4900,941
20230828,130100,404044565,4900,4900,4900,4900,1059
20230828,130000,398855465,4900,4900,4900,4900,0
20230828,125900,398855465,4900,4910,4910,4900,2000
20230828,125800,389055345,4915,4915,4915,4915,0
20230828,125700,389055345,4915,4915,4915,4915,0
20230828,125600,389055345,4915,4915,4915,4915,121
20230828,125500,388460630,4910,4910,4910,4910,0
20230828,125400,388460630,4910,4910,4910,4910,100
20230828,125300,387969630,4915,4920,4920,4915,889
20230828,125200,383597195,4915,4900,4915,4900,1190
20230828,125100,377753795,4900,4900,4900,4900,10
20230828,125000,377704795,4900,4900,4900,4900,0
20230828,124900,377704795,4900,4900,4900,4900,0
20230828,124800,377704795,4900,4900,4900,4900,0
20230828,124700,377704795,4900,4900,4900,4900,186
20230828,124600,376793395,4895,4895,4895,4895,0
20230828,124500,376793395,4895,4890,4895,4890,920
20230828,124400,372290200,4895,4895,4895,4895,0
20230828,124300,372290200,4895,4895,4895,4895,0
20230828,124200,372290200,4895,4900,4900,4895,435
20230828,124100,370159305,4910,4910,4910,4910,20
20230828,124000,370061105,4920,4900,4920,4900,9865
20230828,123900,321709075,4895,4880,4895,4880,1419
20230828,123800,314769420,4880,4880,4880,4880,0
20230828,123700,314769420,4880,4880,4880,4880,0
20230828,123600,314769420,4880,4880,4880,4880,0
20230828,123500,314769420,4880,4880,4880,4880,0
20230828,123400,314769420,4880,4880,4880,4880,0
20230828,123300,314769420,4880,4880,4880,4880,0
20230828,123200,314769420,4880,4880,4880,4880,2152
20230828,123100,304267660,4880,4880,4880,4880,308
20230828,123000,302764620,4880,4875,4880,4875,33
20230828,122900,302603730,4870,4870,4870,4870,0
20230828,122800,302603730,4870,4870,4870,4870,0
20230828,122700,302603730,4870,4870,4870,4870,0
20230828,122600,302603730,4870,4865,4870,4865,40
20230828,122500,302409030,4870,4865,4870,4865,872
20230828,122400,298166700,4860,4860,4860,4860,0
20230828,122300,298166700,4860,4860,4860,4860,20
20230828,122200,298069500,4860,4860,4860,4860,10
20230828,122100,298020900,4860,4875,4875,4860,2204
20230828,122000,287282460,4875,4875,4875,4875,0
20230828,121900,287282460,4875,4875,4875,4875,0
20230828,121800,287282460,4875,4875,4875,4875,0
20230828,121700,287282460,4875,4875,4875,4875,0
20230828,121600,287282460,4875,4875,4875,4875,10
20230828,121500,287233710,4875,4875,4875,4875,1
20230828,121400,287228835,4875,4875,4875,4875,1
20230828,121300,287223960,4875,4875,4875,4875,31
20230828,121200,287072835,4875,4875,4875,4875,5
20230828,121100,287048460,4875,4875,4875,4875,0
20230828,121000,287048460,4875,4875,4875,4875,0
20230828,120900,287048460,4875,4875,4875,4875,0
20230828,120800,287048460,4875,4875,4875,4875,0
20230828,120700,287048460,4875,4875,4875,4875,8
20230828,120600,287009460,4875,4875,4875,4875,0
20230828,120500,287009460,4875,4875,4875,4875,101
20230828,120400,286517085,4875,4875,4875,4875,0
20230828,120300,286517085,4875,4875,4875,4875,0
20230828,120200,286517085,4875,4875,4875,4875,109
20230828,120100,285985710,4875,4885,4885,4875,296
20230828,120000,284541185,4885,4885,4885,4885,0
20230828,115900,284541185,4885,4885,4885,4885,0
20230828,115800,284541185,4885,4885,4885,4885,5
20230828,115700,284516760,4885,4885,4885,4885,0
20230828,115600,284516760,4885,4885,4885,4885,0
20230828,115500,284516760,4885,4885,4885,4885,245
20230828,115400,283319935,4885,4885,4885,4885,11
20230828,115300,283266200,4885,4885,4885,4885,10
20230828,115200,283217350,4885,4885,4885,4885,10
20230828,115100,283168500,4885,4885,4890,4885,71
20230828,115000,282821515,4885,4885,4885,4885,0
20230828,114900,282821515,4885,4895,4895,4885,859
20230828,114800,278617695,4890,4860,4890,4860,1718
20230828,114700,270235935,4860,4860,4860,4860,0
20230828,114600,270235935,4860,4855,4860,4855,30
20230828,114500,270090185,4860,4860,4860,4860,0
20230828,114400,270090185,4860,4860,4860,4860,10
20230828,114300,270041585,4860,4865,4865,4850,1282
20230828,114200,263804955,4845,4875,4875,4845,2288
20230828,114100,252712570,4875,4875,4875,4875,0
20230828,114000,252712570,4875,4875,4875,4875,0
20230828,113900,252712570,4875,4875,4875,4875,15
20230828,113800,252639445,4875,4875,4875,4875,0
20230828,113700,252639445,4875,4875,4875,4875,10
20230828,113600,252590695,4875,4875,4875,4875,10
20230828,113500,252541945,4875,4875,4875,4875,5
20230828,113400,252517570,4880,4880,4880,4880,0
20230828,113300,252517570,4880,4880,4880,4880,0
20230828,113200,252517570,4880,4880,4880,4880,0
20230828,113100,252517570,4880,4880,4880,4880,0
20230828,113000,252517570,4880,4880,4880,4880,6
20230828,112900,252488290,4880,4880,4880,4880,0
20230828,112800,252488290,4880,4880,4880,4880,0
20230828,112700,252488290,4880,4890,4890,4880,1293
20230828,112600,246168400,4880,4880,4880,4880,749
20230828,112500,242513280,4875,4875,4875,4875,0
20230828,112400,242513280,4875,4875,4875,4875,0
20230828,112300,242513280,4875,4875,4875,4875,0
20230828,112200,242513280,4875,4875,4875,4875,0
20230828,112100,242513280,4875,4875,4875,4875,83
20230828,112000,242108655,4880,4890,4890,4880,283
20230828,111900,240727295,4890,4890,4890,4890,0
20230828,111800,240727295,4890,4895,4900,4890,2100
20230828,111700,230443590,4895,4870,4895,4870,3691
20230828,111600,212417590,4865,4860,4865,4860,238
20230828,111500,211260470,4855,4855,4855,4855,2
20230828,111400,211250760,4850,4850,4850,4850,0
20230828,111300,211250760,4850,4850,4850,4850,0
20230828,111200,211250760,4850,4850,4850,4850,0
20230828,111100,211250760,4850,4850,4850,4850,1406
20230828,111000,204431660,4845,4845,4845,4845,0
20230828,110900,204431660,4845,4845,4845,4845,0
20230828,110800,204431660,4845,4845,4845,4845,0
20230828,110700,204431660,4845,4845,4845,4845,0
20230828,110600,204431660,4845,4845,4845,4845,0
20230828,110500,204431660,4845,4845,4845,4845,500
20230828,110400,202009160,4845,4845,4845,4845,0
20230828,110300,202009160,4845,4845,4845,4845,706
20230828,110200,198588590,4850,4850,4850,4850,0
20230828,110100,198588590,4850,4850,4850,4850,1594
20230828,110000,190857690,4855,4855,4855,4855,0
20230828,105900,190857690,4855,4855,4855,4855,0
20230828,105800,190857690,4855,4855,4855,4855,0
20230828,105700,190857690,4855,4850,4855,4850,104
20230828,105600,190352780,4850,4850,4850,4850,0
20230828,105500,190352780,4850,4850,4850,4850,51
20230828,105400,190105430,4855,4855,4855,4855,0
20230828,105300,190105430,4855,4850,4855,4850,4
20230828,105200,190086020,4860,4860,4860,4860,0
20230828,105100,190086020,4860,4860,4860,4860,10
20230828,105000,190037420,4860,4855,4860,4855,4
20230828,104900,190017990,4850,4850,4850,4850,0
20230828,104800,190017990,4850,4850,4850,4850,0
20230828,104700,190017990,4850,4850,4850,4850,559
20230828,104600,187306840,4860,4860,4860,4860,0
20230828,104500,187306840,4860,4860,4860,4860,0
20230828,104400,187306840,4860,4860,4860,4860,0
20230828,104300,187306840,4860,4860,4860,4860,0
20230828,104200,187306840,4860,4850,4860,4850,1040
20230828,104100,182262440,4845,4850,4850,4845,2010
20230828,104000,172523940,4845,4855,4855,4845,50
20230828,103900,172281340,4855,4855,4855,4855,0
20230828,103800,172281340,4855,4850,4855,4850,475
20230828,103700,169975250,4855,4855,4855,4855,0
20230828,103600,169975250,4855,4855,4855,4855,2
20230828,103500,169965540,4850,4850,4850,4850,0
20230828,103400,169965540,4850,4850,4850,4850,0
20230828,103300,169965540,4850,4850,4850,4850,0
20230828,103200,169965540,4850,4850,4850,4850,150
20230828,103100,169238040,4850,4850,4850,4850,50
20230828,103000,168995540,4850,4850,4850,4850,9
20230828,102900,168951890,4850,4850,4850,4850,0
20230828,102800,168951890,4850,4850,4850,4850,18
20230828,102700,168864590,4850,4850,4850,4850,0
20230828,102600,168864590,4850,4855,4855,4850,12
20230828,102500,168806340,4860,4860,4860,4860,10
20230828,102400,168757740,4855,4855,4855,4855,0
20230828,102300,168757740,4855,4855,4855,4855,0
20230828,102200,168757740,4855,4855,4855,4855,0
20230828,102100,168757740,4855,4840,4855,4840,1022
20230828,102000,163810930,4850,4840,4850,4840,2730
20230828,101900,150591650,4845,4845,4845,4845,271
20230828,101800,149278655,4835,4835,4835,4835,0
20230828,101700,149278655,4835,4835,4835,4835,0
20230828,101600,149278655,4835,4845,4845,4835,501
20230828,101500,146856310,4840,4835,4840,4835,578
20230828,101400,144059170,4835,4835,4835,4835,119
20230828,101300,143483805,4830,4825,4830,4825,353
20230828,101200,141778820,4825,4825,4825,4825,0
20230828,101100,141778820,4825,4825,4825,4825,0
20230828,101000,141778820,4825,4825,4825,4825,0
20230828,100900,141778820,4825,4825,4825,4825,78
20230828,100800,141402470,4825,4825,4825,4825,0
20230828,100700,141402470,4825,4825,4825,4825,1
20230828,100600,141397645,4830,4830,4830,4830,0
20230828,100500,141397645,4830,4830,4830,4830,0
20230828,100400,141397645,4830,4830,4830,4830,0
20230828,100300,141397645,4830,4830,4830,4830,0
20230828,100200,141397645,4830,4820,4830,4820,2098
20230828,100100,131284095,4815,4805,4820,4805,1039
20230828,100000,126291205,4805,4805,4805,4805,1010
20230828,095900,121438155,4825,4825,4825,4825,151
20230828,095800,120709580,4800,4800,4800,4800,0
20230828,095700,120709580,4800,4800,4800,4800,0
20230828,095600,120709580,4800,4800,4800,4800,0
20230828,095500,120709580,4800,4800,4800,4800,0
20230828,095400,120709580,4800,4800,4800,4800,0
20230828,095300,120709580,4800,4810,4810,4800,10379
20230828,095200,70851940,4810,4810,4810,4810,1
20230828,095100,70847130,4810,4815,4815,4810,100
20230828,095000,70366090,4815,4815,4815,4815,500
20230828,094900,67958590,4815,4820,4820,4815,3
20230828,094800,67944135,4820,4820,4820,4820,50
20230828,094700,67703135,4825,4825,4825,4825,1
20230828,094600,67698310,4810,4810,4810,4810,0
20230828,094500,67698310,4810,4810,4810,4810,0
20230828,094400,67698310,4810,4810,4810,4810,0
20230828,094300,67698310,4810,4810,4810,4810,0
20230828,094200,67698310,4810,4810,4810,4810,44
20230828,094100,67486670,4805,4810,4825,4805,3001
20230828,094000,53064475,4830,4830,4830,4830,0
20230828,093900,53064475,4830,4830,4830,4830,0
20230828,093800,53064475,4830,4830,4830,4830,28
20230828,093700,52929235,4830,4830,4830,4830,0
20230828,093600,52929235,4830,4830,4830,4830,10
20230828,093500,52880935,4825,4830,4830,4825,21
20230828,093400,52779550,4835,4835,4835,4835,8
20230828,093300,52740870,4840,4840,4840,4840,2
20230828,093200,52731190,4840,4830,4840,4825,345
20230828,093100,51063490,4825,4820,4825,4820,1049
20230828,093000,46007250,4815,4810,4815,4810,1314
20230828,092900,39685390,4800,4800,4800,4800,0
20230828,092800,39685390,4800,4800,4800,4800,0
20230828,092700,39685390,4800,4800,4800,4800,880
20230828,092600,35461390,4800,4800,4800,4800,0
20230828,092500,35461390,4800,4800,4800,4800,0
20230828,092400,35461390,4800,4800,4800,4800,0
20230828,092300,35461390,4800,4800,4800,4800,109
20230828,092200,34938190,4815,4815,4815,4815,0
20230828,092100,34938190,4815,4815,4815,4815,0
20230828,092000,34938190,4815,4810,4815,4800,2001
20230828,091900,25331765,4815,4815,4815,4815,794
20230828,091800,21508655,4815,4815,4815,4815,0
20230828,091700,21508655,4815,4800,4815,4800,26
20230828,091600,21383765,4795,4795,4795,4795,0
20230828,091500,21383765,4795,4795,4795,4795,2000
20230828,091400,11793765,4795,4795,4795,4795,7
20230828,091300,11760200,4810,4810,4810,4810,0
20230828,091200,11760200,4810,4810,4810,4810,0
20230828,091100,11760200,4810,4810,4810,4810,0
20230828,091000,11760200,4810,4805,4810,4805,48
20230828,090900,11529550,4800,4800,4800,4800,0
20230828,090800,11529550,4800,4800,4800,4800,0
20230828,090700,11529550,4800,4800,4800,4800,0
20230828,090600,11529550,4800,4800,4800,4800,2
20230828,090500,11519950,4790,4790,4790,4790,0
20230828,090400,11519950,4790,4790,4790,4790,0
20230828,090300,11519950,4790,4790,4790,4790,0
20230828,090200,11519950,4790,4820,4820,4790,2205
20230828,090100,937850,4820,4820,4820,4820,69
20230828,090000,605270,4810,4800,4815,4800,126