stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194700,7256549520,7890,7890,7890,7890,16013
20230828,194600,7256549520,7890,7890,7890,7890,0
20230828,194500,7256549520,7890,7890,7890,7890,0
20230828,194400,7256549520,7890,7890,7890,7890,0
20230828,194300,7256549520,7890,7890,7890,7890,0
20230828,194200,7256549520,7890,7890,7890,7890,0
20230828,194100,7256549520,7890,7890,7890,7890,0
20230828,194000,7256549520,7890,7890,7890,7890,0
20230828,193900,7256549520,7890,7890,7890,7890,0
20230828,193800,7256549520,7890,7890,7890,7890,0
20230828,193700,7256549520,7890,7890,7890,7890,0
20230828,193600,7256549520,7890,7890,7890,7890,0
20230828,193500,7256549520,7890,7890,7890,7890,0
20230828,193400,7256549520,7890,7890,7890,7890,0
20230828,193300,7256549520,7890,7890,7890,7890,0
20230828,193200,7256549520,7890,7890,7890,7890,0
20230828,193100,7256549520,7890,7890,7890,7890,0
20230828,193000,7256549520,7890,7890,7890,7890,0
20230828,192900,7256549520,7890,7890,7890,7890,0
20230828,192800,7256549520,7890,7890,7890,7890,0
20230828,192700,7256549520,7890,7890,7890,7890,0
20230828,192600,7256549520,7890,7890,7890,7890,0
20230828,192500,7256549520,7890,7890,7890,7890,0
20230828,192400,7256549520,7890,7890,7890,7890,0
20230828,192300,7256549520,7890,7890,7890,7890,0
20230828,192200,7256549520,7890,7890,7890,7890,0
20230828,192100,7256549520,7890,7890,7890,7890,0
20230828,192000,7256549520,7890,7890,7890,7890,0
20230828,191900,7256549520,7890,7890,7890,7890,0
20230828,191800,7256549520,7890,7890,7890,7890,0
20230828,191700,7256549520,7890,7890,7890,7890,16013
20230828,191600,7256549520,7890,7890,7890,7890,0
20230828,191500,7256549520,7890,7890,7890,7890,0
20230828,191400,7256549520,7890,7890,7890,7890,0
20230828,191300,7256549520,7890,7890,7890,7890,0
20230828,191200,7256549520,7890,7890,7890,7890,0
20230828,191100,7256549520,7890,7890,7890,7890,0
20230828,191000,7256549520,7890,7890,7890,7890,0
20230828,190900,7256549520,7890,7890,7890,7890,0
20230828,190800,7256549520,7890,7890,7890,7890,0
20230828,190700,7256549520,7890,7890,7890,7890,0
20230828,190600,7256549520,7890,7890,7890,7890,0
20230828,190500,7256549520,7890,7890,7890,7890,0
20230828,190400,7256549520,7890,7890,7890,7890,0
20230828,190300,7256549520,7890,7890,7890,7890,0
20230828,190200,7256549520,7890,7890,7890,7890,0
20230828,190100,7256549520,7890,7890,7890,7890,0
20230828,190000,7256549520,7890,7890,7890,7890,0
20230828,185900,7256549520,7890,7890,7890,7890,0
20230828,185800,7256549520,7890,7890,7890,7890,0
20230828,185700,7256549520,7890,7890,7890,7890,0
20230828,185600,7256549520,7890,7890,7890,7890,0
20230828,185500,7256549520,7890,7890,7890,7890,0
20230828,185400,7256549520,7890,7890,7890,7890,0
20230828,185300,7256549520,7890,7890,7890,7890,0
20230828,185200,7256549520,7890,7890,7890,7890,0
20230828,185100,7256549520,7890,7890,7890,7890,0
20230828,185000,7256549520,7890,7890,7890,7890,0
20230828,184900,7256549520,7890,7890,7890,7890,0
20230828,184800,7256549520,7890,7890,7890,7890,0
20230828,184700,7256549520,7890,7890,7890,7890,16013
20230828,184600,7256549520,7890,7890,7890,7890,0
20230828,184500,7256549520,7890,7890,7890,7890,0
20230828,184400,7256549520,7890,7890,7890,7890,0
20230828,184300,7256549520,7890,7890,7890,7890,0
20230828,184200,7256549520,7890,7890,7890,7890,0
20230828,184100,7256549520,7890,7890,7890,7890,0
20230828,184000,7256549520,7890,7890,7890,7890,0
20230828,183900,7256549520,7890,7890,7890,7890,0
20230828,183800,7256549520,7890,7890,7890,7890,0
20230828,183700,7256549520,7890,7890,7890,7890,0
20230828,183600,7256549520,7890,7890,7890,7890,0
20230828,183500,7256549520,7890,7890,7890,7890,0
20230828,183400,7256549520,7890,7890,7890,7890,0
20230828,183300,7256549520,7890,7890,7890,7890,0
20230828,183200,7256549520,7890,7890,7890,7890,0
20230828,183100,7256549520,7890,7890,7890,7890,0
20230828,183000,7256549520,7890,7890,7890,7890,0
20230828,182900,7256549520,7890,7890,7890,7890,0
20230828,182800,7256549520,7890,7890,7890,7890,0
20230828,182700,7256549520,7890,7890,7890,7890,0
20230828,182600,7256549520,7890,7890,7890,7890,0
20230828,182500,7256549520,7890,7890,7890,7890,0
20230828,182400,7256549520,7890,7890,7890,7890,0
20230828,182300,7256549520,7890,7890,7890,7890,0
20230828,182200,7256549520,7890,7890,7890,7890,0
20230828,182100,7256549520,7890,7890,7890,7890,0
20230828,182000,7256549520,7890,7890,7890,7890,0
20230828,181900,7256549520,7890,7890,7890,7890,0
20230828,181800,7256549520,7890,7890,7890,7890,0
20230828,181700,7256549520,7890,7890,7890,7890,16013
20230828,181600,7256549520,7890,7890,7890,7890,0
20230828,181500,7256549520,7890,7890,7890,7890,0
20230828,181400,7256549520,7890,7890,7890,7890,0
20230828,181300,7256549520,7890,7890,7890,7890,0
20230828,181200,7256549520,7890,7890,7890,7890,0
20230828,181100,7256549520,7890,7890,7890,7890,0
20230828,181000,7256549520,7890,7890,7890,7890,0
20230828,180900,7256549520,7890,7890,7890,7890,0
20230828,180800,7256549520,7890,7890,7890,7890,0
20230828,180700,7256549520,7890,7890,7890,7890,0
20230828,180600,7256549520,7890,7890,7890,7890,0
20230828,180500,7256549520,7890,7890,7890,7890,0
20230828,180400,7256549520,7890,7890,7890,7890,0
20230828,180300,7256549520,7890,7890,7890,7890,0
20230828,180200,7256549520,7890,7890,7890,7890,0
20230828,180100,7256549520,7890,7890,7890,7890,0
20230828,180000,7256549520,7890,7890,7890,7890,0
20230828,175900,7256549520,7890,7890,7890,7890,0
20230828,175800,7256549520,7890,7890,7890,7890,0
20230828,175700,7256549520,7890,7890,7890,7890,0
20230828,175600,7256549520,7890,7890,7890,7890,0
20230828,175500,7256549520,7890,7890,7890,7890,0
20230828,175400,7256549520,7890,7890,7890,7890,0
20230828,175300,7256549520,7890,7890,7890,7890,0
20230828,175200,7256549520,7890,7890,7890,7890,0
20230828,175100,7256549520,7890,7890,7890,7890,0
20230828,175000,7256549520,7890,7890,7890,7890,0
20230828,174900,7256549520,7890,7890,7890,7890,0
20230828,174800,7256549520,7890,7890,7890,7890,0
20230828,174700,7256549520,7890,7890,7890,7890,16013
20230828,174600,7256549520,7890,7890,7890,7890,0
20230828,174500,7256549520,7890,7890,7890,7890,0
20230828,174400,7256549520,7890,7890,7890,7890,0
20230828,174300,7256549520,7890,7890,7890,7890,0
20230828,174200,7256549520,7890,7890,7890,7890,0
20230828,174100,7256549520,7890,7890,7890,7890,0
20230828,174000,7256549520,7890,7890,7890,7890,0
20230828,173900,7256549520,7890,7890,7890,7890,0
20230828,173800,7256549520,7890,7890,7890,7890,0
20230828,173700,7256549520,7890,7890,7890,7890,0
20230828,173600,7256549520,7890,7890,7890,7890,0
20230828,173500,7256549520,7890,7890,7890,7890,0
20230828,173400,7256549520,7890,7890,7890,7890,0
20230828,173300,7256549520,7890,7890,7890,7890,0
20230828,173200,7256549520,7890,7890,7890,7890,0
20230828,173100,7256549520,7890,7890,7890,7890,0
20230828,173000,7256549520,7890,7890,7890,7890,0
20230828,172900,7256549520,7890,7890,7890,7890,0
20230828,172800,7256549520,7890,7890,7890,7890,0
20230828,172700,7256549520,7890,7890,7890,7890,0
20230828,172600,7256549520,7890,7890,7890,7890,0
20230828,172500,7256549520,7890,7890,7890,7890,0
20230828,172400,7256549520,7890,7890,7890,7890,0
20230828,172300,7256549520,7890,7890,7890,7890,0
20230828,172200,7256549520,7890,7890,7890,7890,0
20230828,172100,7256549520,7890,7890,7890,7890,0
20230828,172000,7256549520,7890,7890,7890,7890,0
20230828,171900,7256549520,7890,7890,7890,7890,0
20230828,171800,7256549520,7890,7890,7890,7890,0
20230828,171700,7256549520,7890,7890,7890,7890,16013
20230828,171600,7256549520,7890,7890,7890,7890,0
20230828,171500,7256549520,7890,7890,7890,7890,0
20230828,171400,7256549520,7890,7890,7890,7890,0
20230828,171300,7256549520,7890,7890,7890,7890,0
20230828,171200,7256549520,7890,7890,7890,7890,0
20230828,171100,7256549520,7890,7890,7890,7890,0
20230828,171000,7256549520,7890,7890,7890,7890,0
20230828,170900,7256549520,7890,7890,7890,7890,0
20230828,170800,7256549520,7890,7890,7890,7890,0
20230828,170700,7256549520,7890,7890,7890,7890,0
20230828,170600,7256549520,7890,7890,7890,7890,0
20230828,170500,7256549520,7890,7890,7890,7890,0
20230828,170400,7256549520,7890,7890,7890,7890,0
20230828,170300,7256549520,7890,7890,7890,7890,0
20230828,170200,7256549520,7890,7890,7890,7890,0
20230828,170100,7256549520,7890,7890,7890,7890,0
20230828,170000,7256549520,7890,7890,7890,7890,0
20230828,165900,7256549520,7890,7890,7890,7890,0
20230828,165800,7256549520,7890,7890,7890,7890,0
20230828,165700,7256549520,7890,7890,7890,7890,0
20230828,165600,7256549520,7890,7890,7890,7890,0
20230828,165500,7256549520,7890,7890,7890,7890,0
20230828,165400,7256549520,7890,7890,7890,7890,0
20230828,165300,7256549520,7890,7890,7890,7890,0
20230828,165200,7256549520,7890,7890,7890,7890,0
20230828,165100,7256549520,7890,7890,7890,7890,0
20230828,165000,7256549520,7890,7890,7890,7890,0
20230828,164900,7256549520,7890,7890,7890,7890,0
20230828,164800,7256549520,7890,7890,7890,7890,0
20230828,164700,7256549520,7890,7890,7890,7890,16013
20230828,164600,7256549520,7890,7890,7890,7890,0
20230828,164500,7256549520,7890,7890,7890,7890,0
20230828,164400,7256549520,7890,7890,7890,7890,0
20230828,164300,7256549520,7890,7890,7890,7890,0
20230828,164200,7256549520,7890,7890,7890,7890,0
20230828,164100,7256549520,7890,7890,7890,7890,0
20230828,164000,7256549520,7890,7890,7890,7890,0
20230828,163900,7256549520,7890,7890,7890,7890,0
20230828,163800,7256549520,7890,7890,7890,7890,0
20230828,163700,7256549520,7890,7890,7890,7890,0
20230828,163600,7256549520,7890,7890,7890,7890,0
20230828,163500,7256549520,7890,7890,7890,7890,0
20230828,163400,7256549520,7890,7890,7890,7890,0
20230828,163300,7256549520,7890,7890,7890,7890,0
20230828,163200,7256549520,7890,7890,7890,7890,0
20230828,163100,7256549520,7890,7890,7890,7890,0
20230828,163000,7256549520,7890,7890,7890,7890,0
20230828,162900,7256549520,7890,7890,7890,7890,0
20230828,162800,7256549520,7890,7890,7890,7890,0
20230828,162700,7256549520,7890,7890,7890,7890,0
20230828,162600,7256549520,7890,7890,7890,7890,0
20230828,162500,7256549520,7890,7890,7890,7890,0
20230828,162400,7256549520,7890,7890,7890,7890,0
20230828,162300,7256549520,7890,7890,7890,7890,0
20230828,162200,7256549520,7890,7890,7890,7890,0
20230828,162100,7256549520,7890,7890,7890,7890,0
20230828,162000,7256549520,7890,7890,7890,7890,0
20230828,161900,7256549520,7890,7890,7890,7890,0
20230828,161800,7256549520,7890,7890,7890,7890,0
20230828,161700,7256549520,7890,7890,7890,7890,16013
20230828,161600,7256549520,7890,7890,7890,7890,0
20230828,161500,7256549520,7890,7890,7890,7890,0
20230828,161400,7256549520,7890,7890,7890,7890,0
20230828,161300,7256549520,7890,7890,7890,7890,0
20230828,161200,7256549520,7890,7890,7890,7890,0
20230828,161100,7256549520,7890,7890,7890,7890,0
20230828,161000,7256549520,7890,7890,7890,7890,0
20230828,160900,7256549520,7890,7890,7890,7890,0
20230828,160800,7256549520,7890,7890,7890,7890,0
20230828,160700,7256549520,7890,7890,7890,7890,0
20230828,160600,7256549520,7890,7890,7890,7890,0
20230828,160500,7256549520,7890,7890,7890,7890,0
20230828,160400,7256549520,7890,7890,7890,7890,0
20230828,160300,7256549520,7890,7890,7890,7890,0
20230828,160200,7256549520,7890,7890,7890,7890,0
20230828,160100,7256549520,7890,7890,7890,7890,0
20230828,160000,7256549520,7890,7890,7890,7890,0
20230828,155900,7256549520,7890,7890,7890,7890,0
20230828,155800,7256549520,7890,7890,7890,7890,0
20230828,155700,7256549520,7890,7890,7890,7890,0
20230828,155600,7256549520,7890,7890,7890,7890,0
20230828,155500,7256549520,7890,7890,7890,7890,0
20230828,155400,7256549520,7890,7890,7890,7890,0
20230828,155300,7256549520,7890,7890,7890,7890,0
20230828,155200,7256549520,7890,7890,7890,7890,0
20230828,155100,7256549520,7890,7890,7890,7890,0
20230828,155000,7256549520,7890,7890,7890,7890,0
20230828,154900,7256549520,7890,7890,7890,7890,0
20230828,154800,7256549520,7890,7890,7890,7890,0
20230828,154700,7256549520,7890,7890,7890,7890,16013
20230828,154600,7256549520,7890,7890,7890,7890,0
20230828,154500,7256549520,7890,7890,7890,7890,0
20230828,154400,7256549520,7890,7890,7890,7890,0
20230828,154300,7256549520,7890,7890,7890,7890,0
20230828,154200,7256549520,7890,7890,7890,7890,0
20230828,154100,7256549520,7890,7890,7890,7890,0
20230828,154000,7256549520,7890,7890,7890,7890,0
20230828,153900,7256549520,7890,7890,7890,7890,0
20230828,153800,7256549520,7890,7890,7890,7890,0
20230828,153700,7256549520,7890,7890,7890,7890,0
20230828,153600,7256549520,7890,7890,7890,7890,0
20230828,153500,7256549520,7890,7890,7890,7890,0
20230828,153400,7256549520,7890,7890,7890,7890,0
20230828,153300,7256549520,7890,7890,7890,7890,0
20230828,153200,7256549520,7890,7890,7890,7890,0
20230828,153100,7256549520,7890,7890,7890,7890,0
20230828,153000,7256549520,7890,7890,7890,7890,16013
20230828,152900,7130206950,7890,7890,7890,7890,0
20230828,152800,7130206950,7890,7890,7890,7890,0
20230828,152700,7130206950,7890,7890,7890,7890,0
20230828,152600,7130206950,7890,7890,7890,7890,0
20230828,152500,7130206950,7890,7890,7890,7890,0
20230828,152400,7130206950,7890,7890,7890,7890,0
20230828,152300,7130206950,7890,7890,7890,7890,0
20230828,152200,7130206950,7890,7890,7890,7890,0
20230828,152100,7130206950,7890,7890,7890,7890,0
20230828,152000,7130206950,7890,7890,7890,7890,0
20230828,151900,7130206950,7890,7890,7890,7880,474
20230828,151800,7126469640,7880,7890,7890,7880,2643
20230828,151700,7105639430,7880,7890,7900,7880,835
20230828,151600,7099057510,7890,7890,7900,7890,986
20230828,151500,7091273150,7900,7900,7900,7890,290
20230828,151400,7088983850,7900,7880,7900,7880,1160
20230828,151300,7079820590,7880,7890,7900,7880,4711
20230828,151200,7042618610,7890,7880,7900,7880,247
20230828,151100,7040671080,7880,7870,7890,7870,4695
20230828,151000,7003669740,7870,7870,7880,7870,235
20230828,150900,7001819490,7870,7870,7880,7870,180
20230828,150800,7000401890,7870,7870,7870,7860,1735
20230828,150700,6986749980,7870,7870,7880,7870,597
20230828,150600,6982048130,7860,7880,7880,7860,1947
20230828,150500,6966727740,7870,7870,7880,7870,118
20230828,150400,6965798820,7870,7880,7890,7870,623
20230828,150300,6960893490,7870,7860,7880,7850,3471
20230828,150200,6933597780,7880,7880,7880,7850,6603
20230828,150100,6881665850,7890,7880,7890,7880,3019
20230828,150000,6857875720,7890,7890,7890,7880,1362
20230828,145900,6847129820,7890,7890,7890,7890,815
20230828,145800,6840699470,7890,7890,7890,7890,76
20230828,145700,6840099830,7890,7890,7890,7890,391
20230828,145600,6837014840,7890,7890,7900,7890,553
20230828,145500,6832646970,7900,7890,7900,7890,146
20230828,145400,6831494940,7900,7900,7900,7900,447
20230828,145300,6827963640,7900,7890,7910,7890,1287
20230828,145200,6817803520,7900,7900,7900,7900,1198
20230828,145100,6808339320,7900,7900,7910,7890,414
20230828,145000,6805069280,7890,7890,7900,7890,146
20230828,144900,6803917240,7890,7900,7910,7880,3917
20230828,144800,6772994770,7900,7900,7910,7900,157
20230828,144700,6771753860,7910,7900,7910,7900,164
20230828,144600,6770457840,7890,7910,7920,7890,1329
20230828,144500,6759962240,7900,7910,7910,7900,197
20230828,144400,6758405650,7900,7910,7920,7890,2149
20230828,144300,6741436740,7910,7920,7920,7910,538
20230828,144200,6737178500,7910,7910,7910,7900,157
20230828,144100,6735937660,7910,7900,7920,7900,258
20230828,144000,6733896690,7910,7900,7910,7900,536
20230828,143900,6729661130,7910,7910,7910,7910,113
20230828,143800,6728767300,7910,7900,7920,7900,527
20230828,143700,6724600840,7910,7900,7920,7900,300
20230828,143600,6722228810,7900,7900,7910,7900,153
20230828,143500,6721019830,7900,7900,7900,7900,2886
20230828,143400,6698220430,7900,7910,7910,7900,402
20230828,143300,6695042840,7900,7900,7910,7900,363
20230828,143200,6692174860,7900,7910,7910,7900,3091
20230828,143100,6667752750,7910,7910,7920,7900,3702
20230828,143000,6638469840,7920,7920,7920,7910,1436
20230828,142900,6627100950,7920,7930,7930,7910,1434
20230828,142800,6615744800,7930,7920,7930,7920,271
20230828,142700,6613597960,7920,7930,7930,7920,221
20230828,142600,6611847310,7930,7930,7930,7920,156
20230828,142500,6610610260,7930,7930,7940,7920,1437
20230828,142400,6599214230,7930,7920,7930,7910,707
20230828,142300,6593615760,7920,7930,7940,7910,1216
20230828,142200,6583980660,7930,7930,7930,7930,211
20230828,142100,6582307430,7940,7920,7940,7920,1540
20230828,142000,6570098470,7920,7920,7930,7920,58
20230828,141900,6569638690,7910,7920,7920,7910,335
20230828,141800,6566988060,7920,7930,7930,7910,2704
20230828,141700,6545575940,7920,7930,7930,7920,659
20230828,141600,6540351820,7930,7930,7930,7920,219
20230828,141500,6538615300,7920,7920,7940,7920,369
20230828,141400,6535689960,7920,7930,7930,7920,278
20230828,141300,6533486350,7930,7930,7930,7920,284
20230828,141200,6531235280,7930,7930,7940,7930,162
20230828,141100,6529949340,7930,7940,7940,7930,333
20230828,141000,6527308220,7930,7920,7930,7920,694
20230828,140900,6521804930,7920,7910,7920,7910,403
20230828,140800,6518614470,7910,7920,7920,7910,1596
20230828,140700,6505975390,7920,7920,7930,7920,98
20230828,140600,6505198470,7920,7920,7930,7920,1254
20230828,140500,6495262510,7920,7920,7930,7920,564
20230828,140400,6490793950,7920,7920,7930,7920,348
20230828,140300,6488037130,7920,7910,7920,7910,1010
20230828,140200,6480045730,7910,7920,7920,7910,443
20230828,140100,6476538530,7920,7920,7930,7910,1118
20230828,140000,6467684050,7920,7920,7930,7920,1175
20230828,135900,6458377180,7920,7920,7940,7920,1422
20230828,135800,6447113710,7920,7930,7930,7920,351
20230828,135700,6444332070,7930,7940,7940,7930,454
20230828,135600,6440729050,7950,7950,7950,7940,321
20230828,135500,6438178820,7940,7940,7950,7940,391
20230828,135400,6435072510,7940,7930,7950,7930,602
20230828,135300,6430291750,7930,7930,7940,7930,253
20230828,135200,6428283990,7930,7940,7940,7930,427
20230828,135100,6424895020,7940,7950,7950,7940,160
20230828,135000,6423623290,7940,7940,7950,7940,348
20230828,134900,6420858680,7950,7950,7960,7940,254
20230828,134800,6418838440,7950,7950,7960,7950,158
20230828,134700,6417580950,7950,7960,7960,7950,407
20230828,134600,6414343830,7950,7950,7960,7940,426
20230828,134500,6410959270,7950,7950,7960,7950,73
20230828,134400,6410378620,7950,7950,7950,7940,387
20230828,134300,6407302740,7950,7950,7950,7940,341
20230828,134200,6404592490,7950,7950,7950,7940,550
20230828,134100,6400220770,7950,7950,7960,7950,248
20230828,134000,6398247640,7960,7950,7960,7950,204
20230828,133900,6396624120,7950,7950,7960,7950,232
20230828,133800,6394778390,7950,7970,7970,7950,2285
20230828,133700,6376577560,7970,7910,7970,7900,8157
20230828,133600,6311776300,7910,7910,7920,7910,1369
20230828,133500,6300934970,7910,7920,7920,7910,450
20230828,133400,6297374000,7910,7900,7920,7900,183
20230828,133300,6295925900,7890,7900,7900,7880,2191
20230828,133200,6278620580,7900,7880,7900,7880,387
20230828,133100,6275566950,7910,7900,7910,7880,3662
20230828,133000,6246676250,7900,7910,7920,7900,1469
20230828,132900,6235060410,7910,7910,7920,7910,214
20230828,132800,6233367250,7910,7910,7920,7910,426
20230828,132700,6229996930,7900,7900,7910,7900,201
20230828,132600,6228408750,7900,7910,7920,7900,1160
20230828,132500,6219233870,7910,7910,7920,7910,149
20230828,132400,6218054620,7920,7910,7920,7910,261
20230828,132300,6215987810,7910,7920,7920,7910,137
20230828,132200,6214903720,7910,7910,7920,7910,90
20230828,132100,6214191160,7920,7910,7920,7910,229
20230828,132000,6212378390,7910,7920,7930,7910,235
20230828,131900,6210517890,7920,7920,7920,7910,471
20230828,131800,6206788220,7910,7910,7930,7910,3161
20230828,131700,6181759420,7910,7900,7920,7900,156
20230828,131600,6180525580,7920,7910,7920,7900,301
20230828,131500,6178145090,7910,7920,7920,7910,121
20230828,131400,6177187620,7910,7900,7920,7900,34
20230828,131300,6176918750,7900,7910,7920,7900,422
20230828,131200,6173583140,7910,7910,7930,7910,94
20230828,131100,6172839310,7910,7900,7930,7900,30
20230828,131000,6172602010,7900,7900,7940,7900,1164
20230828,130900,6163404030,7900,7910,7910,7900,192
20230828,130800,6161885390,7910,7900,7920,7900,1025
20230828,130700,6153777250,7900,7900,7910,7900,161
20230828,130600,6152504610,7900,7910,7920,7900,122
20230828,130500,6151539440,7910,7910,7920,7900,714
20230828,130400,6145891860,7910,7920,7930,7910,1435
20230828,130300,6134538200,7910,7900,7920,7890,1190
20230828,130200,6125115250,7900,7900,7910,7890,727
20230828,130100,6119371570,7900,7900,7910,7900,164
20230828,130000,6118075310,7900,7900,7910,7900,119
20230828,125900,6117134170,7900,7910,7920,7900,564
20230828,125800,6112671880,7910,7890,7910,7890,2012
20230828,125700,6096774020,7890,7890,7900,7890,398
20230828,125600,6093633520,7890,7900,7910,7890,3006
20230828,125500,6069909180,7900,7900,7910,7900,207
20230828,125400,6068273220,7900,7900,7910,7900,66
20230828,125300,6067751430,7900,7910,7910,7890,293
20230828,125200,6065437770,7910,7900,7920,7900,127
20230828,125100,6064433440,7900,7900,7910,7900,208
20230828,125000,6062789950,7900,7900,7910,7900,78
20230828,124900,6062173110,7900,7930,7930,7900,5482
20230828,124800,6018840660,7920,7930,7930,7920,882
20230828,124700,6011854830,7930,7920,7940,7920,46
20230828,124600,6011490120,7920,7920,7930,7920,169
20230828,124500,6010150960,7930,7900,7930,7860,4626
20230828,124400,5973691700,7900,7900,7920,7900,272
20230828,124300,5971540610,7900,7900,7940,7900,3624
20230828,124200,5942894240,7930,7930,7940,7900,2414
20230828,124100,5923796460,7940,7930,7950,7930,143
20230828,124000,5922662080,7940,7910,7940,7910,297
20230828,123900,5920306560,7910,7930,7930,7910,1192
20230828,123800,5910860350,7930,7920,7930,7920,1175
20230828,123700,5901544570,7930,7930,7930,7920,312
20230828,123600,5899072550,7920,7920,7930,7910,318
20230828,123500,5896552880,7920,7920,7930,7920,288
20230828,123400,5894271500,7920,7920,7930,7920,187
20230828,123300,5892789800,7930,7920,7940,7920,92
20230828,123200,5892060280,7920,7930,7930,7910,137
20230828,123100,5890975040,7920,7930,7930,7920,106
20230828,123000,5890134860,7920,7930,7940,7920,443
20230828,122900,5886621630,7930,7910,7930,7910,1447
20230828,122800,5875148330,7910,7920,7920,7910,150
20230828,122700,5873960370,7920,7910,7920,7910,844
20230828,122600,5867276000,7910,7910,7920,7910,1168
20230828,122500,5858036230,7910,7920,7920,7910,2837
20230828,122400,5835586280,7920,7930,7930,7910,228
20230828,122300,5833780290,7920,7950,7950,7900,4514
20230828,122200,5797942110,7960,7970,7970,7950,2509
20230828,122100,5777963810,7960,7940,7960,7940,2625
20230828,122000,5757078020,7940,7950,7950,7930,1091
20230828,121900,5748414620,7950,7910,7960,7910,19644
20230828,121800,5592497900,7900,7890,7930,7890,13227
20230828,121700,5487919480,7900,7890,7900,7880,273
20230828,121600,5485765340,7880,7900,7900,7880,1736
20230828,121500,5472067720,7900,7890,7900,7890,147
20230828,121400,5470906990,7890,7890,7900,7890,199
20230828,121300,5469336120,7890,7880,7890,7880,108
20230828,121200,5468484660,7870,7890,7890,7870,1338
20230828,121100,5457948650,7880,7890,7890,7880,407
20230828,121000,5454737570,7880,7870,7890,7870,700
20230828,120900,5449215050,7870,7880,7890,7870,1604
20230828,120800,5436574670,7880,7880,7890,7880,1207
20230828,120700,5427052730,7880,7890,7890,7880,1092
20230828,120600,5418447110,7880,7880,7890,7880,106
20230828,120500,5417611550,7880,7870,7880,7870,422
20230828,120400,5414287090,7870,7880,7890,7870,1834
20230828,120300,5399834780,7880,7890,7890,7880,1059
20230828,120200,5391484030,7890,7870,7890,7870,123
20230828,120100,5390514010,7870,7870,7880,7870,3932
20230828,120000,5359531470,7870,7880,7880,7870,1836
20230828,115900,5345075270,7870,7870,7880,7860,6856
20230828,115800,5291055750,7870,7860,7880,7860,1538
20230828,115700,5278943060,7860,7860,7880,7860,412
20230828,115600,5275701470,7870,7870,7870,7860,836
20230828,115500,5269124690,7860,7870,7880,7860,383
20230828,115400,5266110620,7870,7860,7880,7860,3641
20230828,115300,5237431860,7860,7860,7870,7860,1564
20230828,115200,5225125660,7850,7860,7870,7840,799
20230828,115100,5218855020,7860,7870,7870,7860,562
20230828,115000,5214437420,7860,7860,7860,7860,499
20230828,114900,5210515280,7850,7850,7860,7850,285
20230828,114800,5208276160,7850,7860,7870,7840,481
20230828,114700,5204499090,7860,7850,7860,7850,746
20230828,114600,5198641740,7850,7850,7860,7850,394
20230828,114500,5195545490,7850,7860,7860,7850,362
20230828,114400,5192701440,7860,7850,7860,7850,1161
20230828,114300,5183581960,7860,7850,7860,7850,959
20230828,114200,5176047340,7860,7850,7860,7850,249
20230828,114100,5174090290,7850,7850,7860,7850,316
20230828,114000,5171608880,7850,7840,7860,7840,153
20230828,113900,5170407850,7840,7850,7860,7840,233
20230828,113800,5168578530,7850,7870,7880,7850,1051
20230828,113700,5160308530,7870,7870,7880,7830,2701
20230828,113600,5139089450,7880,7820,7880,7820,1740
20230828,113500,5125393290,7820,7820,7880,7820,18753
20230828,113400,4978335350,7810,7820,7820,7810,239
20230828,113300,4976467330,7820,7790,7820,7790,162
20230828,113200,4975202540,7810,7770,7830,7770,12674
20230828,113100,4876302770,7800,7800,7800,7770,8242
20230828,113000,4812162990,7790,7790,7800,7790,896
20230828,112900,4805182870,7790,7800,7800,7790,181
20230828,112800,4803772160,7790,7800,7800,7790,2261
20230828,112700,4786158310,7790,7800,7820,7790,7367
20230828,112600,4728689230,7800,7800,7810,7800,498
20230828,112500,4724804310,7800,7800,7810,7790,1136
20230828,112400,4715950240,7800,7800,7800,7790,1418
20230828,112300,4704893630,7790,7800,7800,7790,322
20230828,112200,4702382720,7790,7800,7800,7790,586
20230828,112100,4697812180,7790,7790,7810,7790,4933
20230828,112000,4659367630,7800,7790,7800,7790,473
20230828,111900,4655679110,7790,7800,7800,7790,311
20230828,111800,4653255200,7790,7800,7800,7790,271
20230828,111700,4651143480,7790,7790,7800,7790,1278
20230828,111600,4641186850,7800,7800,7800,7790,596
20230828,111500,4636542940,7790,7790,7810,7790,2525
20230828,111400,4616847390,7790,7790,7810,7790,1062
20230828,111300,4608565840,7790,7800,7810,7790,2199
20230828,111200,4591427620,7800,7790,7800,7790,4131
20230828,111100,4559217560,7790,7790,7800,7790,625
20230828,111000,4554347970,7790,7790,7790,7790,127
20230828,110900,4553358640,7790,7800,7800,7790,508
20230828,110800,4549400970,7790,7800,7800,7790,1484
20230828,110700,4537840490,7790,7790,7790,7790,92
20230828,110600,4537123810,7790,7800,7810,7790,5053
20230828,110500,4497710430,7800,7800,7810,7800,941
20230828,110400,4490370510,7800,7820,7820,7800,3416
20230828,110300,4463721900,7810,7800,7810,7800,1318
20230828,110200,4453433790,7800,7810,7810,7800,183
20230828,110100,4452006280,7820,7810,7820,7800,312
20230828,110000,4449568320,7810,7820,7820,7810,3356
20230828,105900,4423357910,7810,7820,7820,7810,830
20230828,105800,4416870360,7810,7810,7820,7810,127
20230828,105700,4415878080,7810,7810,7810,7810,582
20230828,105600,4411332660,7810,7810,7830,7810,9365
20230828,105500,4338091320,7810,7820,7820,7810,178
20230828,105400,4336699520,7820,7810,7830,7810,607
20230828,105300,4331952770,7820,7810,7820,7800,2444
20230828,105200,4312850270,7800,7790,7800,7790,34
20230828,105100,4312585110,7800,7800,7800,7790,303
20230828,105000,4310222410,7800,7790,7800,7790,350
20230828,104900,4307493110,7790,7790,7790,7790,717
20230828,104800,4301907680,7790,7800,7800,7790,843
20230828,104700,4295333140,7800,7790,7800,7790,163
20230828,104600,4294063000,7790,7800,7800,7790,121
20230828,104500,4293120260,7790,7790,7790,7780,1782
20230828,104400,4279253710,7790,7780,7790,7780,364
20230828,104300,4276421370,7780,7780,7780,7770,1110
20230828,104200,4267786610,7780,7780,7780,7780,686
20230828,104100,4262449530,7780,7800,7800,7780,230
20230828,104000,4260659510,7770,7790,7800,7770,1449
20230828,103900,4249396050,7800,7770,7810,7770,265
20230828,103800,4247329500,7770,7760,7800,7760,3352
20230828,103700,4221291800,7770,7800,7800,7760,14521
20230828,103600,4108375310,7800,7790,7810,7790,1554
20230828,103500,4096253870,7790,7820,7820,7790,10427
20230828,103400,4014848610,7820,7820,7840,7820,1232
20230828,103300,4005204130,7820,7820,7830,7820,253
20230828,103200,4003224820,7820,7830,7840,7820,1257
20230828,103100,3993388320,7840,7840,7840,7830,1168
20230828,103000,3984232730,7840,7840,7840,7820,697
20230828,102900,3978771450,7840,7830,7840,7810,2228
20230828,102800,3961359190,7840,7820,7840,7810,2114
20230828,102700,3944808210,7810,7830,7830,7810,554
20230828,102600,3940479100,7830,7810,7830,7810,833
20230828,102500,3933970630,7810,7810,7820,7810,969
20230828,102400,3926399080,7810,7810,7810,7800,646
20230828,102300,3921355380,7800,7800,7830,7800,2124
20230828,102200,3904742610,7810,7810,7820,7800,1282
20230828,102100,3894736800,7820,7800,7820,7800,4079
20230828,102000,3862878470,7810,7810,7820,7800,382
20230828,101900,3859897870,7810,7800,7810,7790,1753
20230828,101800,3846217090,7780,7800,7800,7780,2574
20230828,101700,3826165610,7790,7790,7790,7770,6619
20230828,101600,3774640010,7790,7780,7790,7780,390
20230828,101500,3771602570,7780,7780,7790,7770,4512
20230828,101400,3736487780,7780,7770,7780,7770,331
20230828,101300,3733912800,7770,7780,7780,7770,4333
20230828,101200,3700235100,7790,7800,7800,7780,1711
20230828,101100,3686921360,7800,7790,7810,7780,7162
20230828,101000,3631127910,7790,7800,7810,7790,1878
20230828,100900,3616487660,7790,7810,7810,7780,1819
20230828,100800,3602329490,7780,7790,7810,7780,2025
20230828,100700,3586554370,7800,7780,7810,7780,3752
20230828,100600,3557329590,7780,7760,7780,7760,2105
20230828,100500,3540981790,7760,7740,7770,7740,278
20230828,100400,3538825900,7750,7750,7760,7740,5222
20230828,100300,3498375410,7760,7750,7770,7750,870
20230828,100200,3491625120,7760,7750,7760,7750,1081
20230828,100100,3483245880,7750,7750,7750,7730,3075
20230828,100000,3459423390,7750,7750,7760,7740,1075
20230828,095900,3451095880,7740,7750,7760,7740,4815
20230828,095800,3413796760,7750,7730,7750,7720,4267
20230828,095700,3380799220,7720,7730,7740,7710,7396
20230828,095600,3323731460,7720,7720,7740,7720,1257
20230828,095500,3314013750,7710,7680,7710,7670,7563
20230828,095400,3255765620,7670,7680,7690,7660,20275
20230828,095300,3100265790,7660,7720,7730,7660,30251
20230828,095200,2867779500,7730,7750,7750,7710,8189
20230828,095100,2804509720,7740,7780,7790,7740,2871
20230828,095000,2782279750,7790,7780,7800,7700,41382
20230828,094900,2462404930,7760,7760,7780,7750,8293
20230828,094800,2398076070,7760,7780,7780,7760,12416
20230828,094700,2301613810,7780,7780,7790,7760,7666
20230828,094600,2241971950,7770,7800,7820,7770,9106
20230828,094500,2171170340,7800,7840,7840,7750,42771
20230828,094400,1837654280,7840,7870,7870,7810,24279
20230828,094300,1647480960,7870,7860,7870,7860,2414
20230828,094200,1628499280,7870,7860,7880,7860,3210
20230828,094100,1603246170,7860,7860,7870,7860,2776
20230828,094000,1581424960,7860,7870,7870,7860,1509
20230828,093900,1569550140,7870,7900,7900,7870,1339
20230828,093800,1559010910,7900,7900,7900,7880,4717
20230828,093700,1521807690,7900,7920,7920,7900,988
20230828,093600,1514002170,7920,7910,7920,7900,2654
20230828,093500,1493027810,7910,7890,7910,7880,2333
20230828,093400,1474604690,7890,7880,7890,7880,1308
20230828,093300,1464286760,7870,7870,7890,7860,3485
20230828,093200,1436860950,7870,7870,7890,7870,793
20230828,093100,1430619620,7870,7860,7880,7860,1297
20230828,093000,1420412080,7870,7860,7870,7820,13768
20230828,092900,1312349510,7860,7880,7880,7860,1623
20230828,092800,1299585530,7880,7870,7880,7840,9564
20230828,092700,1224488190,7870,7880,7880,7860,8974
20230828,092600,1153818320,7880,7900,7900,7870,7811
20230828,092500,1092258710,7890,7900,7900,7880,6010
20230828,092400,1044844710,7900,7880,7910,7870,10038
20230828,092300,965637550,7890,7930,7930,7880,22141
20230828,092200,790694750,7920,7960,7960,7920,10027
20230828,092100,711186960,7960,7960,7960,7930,5170
20230828,092000,670108280,7960,7950,7960,7940,1203
20230828,091900,660546910,7950,7950,7960,7930,1920
20230828,091800,645293240,7970,7970,7970,7940,9802
20230828,091700,567321300,7960,7980,7990,7960,2030
20230828,091600,551143750,7980,7980,7980,7970,551
20230828,091500,546749610,7980,8000,8000,7980,328
20230828,091400,544130040,8000,7980,8010,7980,1200
20230828,091300,534523540,7970,7980,8010,7970,3851
20230828,091200,503830500,7970,8000,8000,7970,859
20230828,091100,496975210,8010,8040,8040,7970,3932
20230828,091000,465559010,8030,8020,8040,7990,7450
20230828,090900,405851100,8020,8020,8020,8010,420
20230828,090800,402482710,8020,8000,8020,8000,1904
20230828,090700,387234750,8000,7980,8000,7980,3446
20230828,090600,359680600,7980,7970,7990,7970,942
20230828,090500,352157880,7970,7950,8000,7950,6928
20230828,090400,296983940,7960,8010,8020,7960,14583
20230828,090300,180508290,8020,8040,8040,8020,1602
20230828,090200,167653590,8040,8030,8060,8010,5308
20230828,090100,125092490,8030,8040,8050,8020,5357
20230828,090000,82081400,8040,8040,8040,8040,10110