stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192200,1965157630,8650,8650,8650,8650,2904
20230830,192100,1965157630,8650,8650,8650,8650,0
20230830,192000,1965157630,8650,8650,8650,8650,0
20230830,191900,1965157630,8650,8650,8650,8650,0
20230830,191800,1965157630,8650,8650,8650,8650,0
20230830,191700,1965157630,8650,8650,8650,8650,0
20230830,191600,1965157630,8650,8650,8650,8650,0
20230830,191500,1965157630,8650,8650,8650,8650,0
20230830,191400,1965157630,8650,8650,8650,8650,0
20230830,191300,1965157630,8650,8650,8650,8650,0
20230830,191200,1965157630,8650,8650,8650,8650,0
20230830,191100,1965157630,8650,8650,8650,8650,0
20230830,191000,1965157630,8650,8650,8650,8650,0
20230830,190900,1965157630,8650,8650,8650,8650,0
20230830,190800,1965157630,8650,8650,8650,8650,0
20230830,190700,1965157630,8650,8650,8650,8650,0
20230830,190600,1965157630,8650,8650,8650,8650,0
20230830,190500,1965157630,8650,8650,8650,8650,0
20230830,190400,1965157630,8650,8650,8650,8650,0
20230830,190300,1965157630,8650,8650,8650,8650,0
20230830,190200,1965157630,8650,8650,8650,8650,0
20230830,190100,1965157630,8650,8650,8650,8650,0
20230830,190000,1965157630,8650,8650,8650,8650,0
20230830,185900,1965157630,8650,8650,8650,8650,0
20230830,185800,1965157630,8650,8650,8650,8650,0
20230830,185700,1965157630,8650,8650,8650,8650,0
20230830,185600,1965157630,8650,8650,8650,8650,0
20230830,185500,1965157630,8650,8650,8650,8650,0
20230830,185400,1965157630,8650,8650,8650,8650,0
20230830,185300,1965157630,8650,8650,8650,8650,0
20230830,185200,1965157630,8650,8650,8650,8650,2904
20230830,185100,1965157630,8650,8650,8650,8650,0
20230830,185000,1965157630,8650,8650,8650,8650,0
20230830,184900,1965157630,8650,8650,8650,8650,0
20230830,184800,1965157630,8650,8650,8650,8650,0
20230830,184700,1965157630,8650,8650,8650,8650,0
20230830,184600,1965157630,8650,8650,8650,8650,0
20230830,184500,1965157630,8650,8650,8650,8650,0
20230830,184400,1965157630,8650,8650,8650,8650,0
20230830,184300,1965157630,8650,8650,8650,8650,0
20230830,184200,1965157630,8650,8650,8650,8650,0
20230830,184100,1965157630,8650,8650,8650,8650,0
20230830,184000,1965157630,8650,8650,8650,8650,0
20230830,183900,1965157630,8650,8650,8650,8650,0
20230830,183800,1965157630,8650,8650,8650,8650,0
20230830,183700,1965157630,8650,8650,8650,8650,0
20230830,183600,1965157630,8650,8650,8650,8650,0
20230830,183500,1965157630,8650,8650,8650,8650,0
20230830,183400,1965157630,8650,8650,8650,8650,0
20230830,183300,1965157630,8650,8650,8650,8650,0
20230830,183200,1965157630,8650,8650,8650,8650,0
20230830,183100,1965157630,8650,8650,8650,8650,0
20230830,183000,1965157630,8650,8650,8650,8650,0
20230830,182900,1965157630,8650,8650,8650,8650,0
20230830,182800,1965157630,8650,8650,8650,8650,0
20230830,182700,1965157630,8650,8650,8650,8650,0
20230830,182600,1965157630,8650,8650,8650,8650,0
20230830,182500,1965157630,8650,8650,8650,8650,0
20230830,182400,1965157630,8650,8650,8650,8650,0
20230830,182300,1965157630,8650,8650,8650,8650,0
20230830,182200,1965157630,8650,8650,8650,8650,2904
20230830,182100,1965157630,8650,8650,8650,8650,0
20230830,182000,1965157630,8650,8650,8650,8650,0
20230830,181900,1965157630,8650,8650,8650,8650,0
20230830,181800,1965157630,8650,8650,8650,8650,0
20230830,181700,1965157630,8650,8650,8650,8650,0
20230830,181600,1965157630,8650,8650,8650,8650,0
20230830,181500,1965157630,8650,8650,8650,8650,0
20230830,181400,1965157630,8650,8650,8650,8650,0
20230830,181300,1965157630,8650,8650,8650,8650,0
20230830,181200,1965157630,8650,8650,8650,8650,0
20230830,181100,1965157630,8650,8650,8650,8650,0
20230830,181000,1965157630,8650,8650,8650,8650,0
20230830,180900,1965157630,8650,8650,8650,8650,0
20230830,180800,1965157630,8650,8650,8650,8650,0
20230830,180700,1965157630,8650,8650,8650,8650,0
20230830,180600,1965157630,8650,8650,8650,8650,0
20230830,180500,1965157630,8650,8650,8650,8650,0
20230830,180400,1965157630,8650,8650,8650,8650,0
20230830,180300,1965157630,8650,8650,8650,8650,0
20230830,180200,1965157630,8650,8650,8650,8650,0
20230830,180100,1965157630,8650,8650,8650,8650,0
20230830,180000,1965157630,8650,8650,8650,8650,0
20230830,175900,1965157630,8650,8650,8650,8650,0
20230830,175800,1965157630,8650,8650,8650,8650,0
20230830,175700,1965157630,8650,8650,8650,8650,0
20230830,175600,1965157630,8650,8650,8650,8650,0
20230830,175500,1965157630,8650,8650,8650,8650,0
20230830,175400,1965157630,8650,8650,8650,8650,0
20230830,175300,1965157630,8650,8650,8650,8650,0
20230830,175200,1965157630,8650,8650,8650,8650,2904
20230830,175100,1965157630,8650,8650,8650,8650,0
20230830,175000,1965157630,8650,8650,8650,8650,0
20230830,174900,1965157630,8650,8650,8650,8650,0
20230830,174800,1965157630,8650,8650,8650,8650,0
20230830,174700,1965157630,8650,8650,8650,8650,0
20230830,174600,1965157630,8650,8650,8650,8650,0
20230830,174500,1965157630,8650,8650,8650,8650,0
20230830,174400,1965157630,8650,8650,8650,8650,0
20230830,174300,1965157630,8650,8650,8650,8650,0
20230830,174200,1965157630,8650,8650,8650,8650,0
20230830,174100,1965157630,8650,8650,8650,8650,0
20230830,174000,1965157630,8650,8650,8650,8650,0
20230830,173900,1965157630,8650,8650,8650,8650,0
20230830,173800,1965157630,8650,8650,8650,8650,0
20230830,173700,1965157630,8650,8650,8650,8650,0
20230830,173600,1965157630,8650,8650,8650,8650,0
20230830,173500,1965157630,8650,8650,8650,8650,0
20230830,173400,1965157630,8650,8650,8650,8650,0
20230830,173300,1965157630,8650,8650,8650,8650,0
20230830,173200,1965157630,8650,8650,8650,8650,0
20230830,173100,1965157630,8650,8650,8650,8650,0
20230830,173000,1965157630,8650,8650,8650,8650,0
20230830,172900,1965157630,8650,8650,8650,8650,0
20230830,172800,1965157630,8650,8650,8650,8650,0
20230830,172700,1965157630,8650,8650,8650,8650,0
20230830,172600,1965157630,8650,8650,8650,8650,0
20230830,172500,1965157630,8650,8650,8650,8650,0
20230830,172400,1965157630,8650,8650,8650,8650,0
20230830,172300,1965157630,8650,8650,8650,8650,0
20230830,172200,1965157630,8650,8650,8650,8650,2904
20230830,172100,1965157630,8650,8650,8650,8650,0
20230830,172000,1965157630,8650,8650,8650,8650,0
20230830,171900,1965157630,8650,8650,8650,8650,0
20230830,171800,1965157630,8650,8650,8650,8650,0
20230830,171700,1965157630,8650,8650,8650,8650,0
20230830,171600,1965157630,8650,8650,8650,8650,0
20230830,171500,1965157630,8650,8650,8650,8650,0
20230830,171400,1965157630,8650,8650,8650,8650,0
20230830,171300,1965157630,8650,8650,8650,8650,0
20230830,171200,1965157630,8650,8650,8650,8650,0
20230830,171100,1965157630,8650,8650,8650,8650,0
20230830,171000,1965157630,8650,8650,8650,8650,0
20230830,170900,1965157630,8650,8650,8650,8650,0
20230830,170800,1965157630,8650,8650,8650,8650,0
20230830,170700,1965157630,8650,8650,8650,8650,0
20230830,170600,1965157630,8650,8650,8650,8650,0
20230830,170500,1965157630,8650,8650,8650,8650,0
20230830,170400,1965157630,8650,8650,8650,8650,0
20230830,170300,1965157630,8650,8650,8650,8650,0
20230830,170200,1965157630,8650,8650,8650,8650,0
20230830,170100,1965157630,8650,8650,8650,8650,0
20230830,170000,1965157630,8650,8650,8650,8650,0
20230830,165900,1965157630,8650,8650,8650,8650,0
20230830,165800,1965157630,8650,8650,8650,8650,0
20230830,165700,1965157630,8650,8650,8650,8650,0
20230830,165600,1965157630,8650,8650,8650,8650,0
20230830,165500,1965157630,8650,8650,8650,8650,0
20230830,165400,1965157630,8650,8650,8650,8650,0
20230830,165300,1965157630,8650,8650,8650,8650,0
20230830,165200,1965157630,8650,8650,8650,8650,2904
20230830,165100,1965157630,8650,8650,8650,8650,0
20230830,165000,1965157630,8650,8650,8650,8650,0
20230830,164900,1965157630,8650,8650,8650,8650,0
20230830,164800,1965157630,8650,8650,8650,8650,0
20230830,164700,1965157630,8650,8650,8650,8650,0
20230830,164600,1965157630,8650,8650,8650,8650,0
20230830,164500,1965157630,8650,8650,8650,8650,0
20230830,164400,1965157630,8650,8650,8650,8650,0
20230830,164300,1965157630,8650,8650,8650,8650,0
20230830,164200,1965157630,8650,8650,8650,8650,0
20230830,164100,1965157630,8650,8650,8650,8650,0
20230830,164000,1965157630,8650,8650,8650,8650,0
20230830,163900,1965157630,8650,8650,8650,8650,0
20230830,163800,1965157630,8650,8650,8650,8650,0
20230830,163700,1965157630,8650,8650,8650,8650,0
20230830,163600,1965157630,8650,8650,8650,8650,0
20230830,163500,1965157630,8650,8650,8650,8650,0
20230830,163400,1965157630,8650,8650,8650,8650,0
20230830,163300,1965157630,8650,8650,8650,8650,0
20230830,163200,1965157630,8650,8650,8650,8650,0
20230830,163100,1965157630,8650,8650,8650,8650,0
20230830,163000,1965157630,8650,8650,8650,8650,0
20230830,162900,1965157630,8650,8650,8650,8650,0
20230830,162800,1965157630,8650,8650,8650,8650,0
20230830,162700,1965157630,8650,8650,8650,8650,0
20230830,162600,1965157630,8650,8650,8650,8650,0
20230830,162500,1965157630,8650,8650,8650,8650,0
20230830,162400,1965157630,8650,8650,8650,8650,0
20230830,162300,1965157630,8650,8650,8650,8650,0
20230830,162200,1965157630,8650,8650,8650,8650,2904
20230830,162100,1965157630,8650,8650,8650,8650,0
20230830,162000,1965157630,8650,8650,8650,8650,0
20230830,161900,1965157630,8650,8650,8650,8650,0
20230830,161800,1965157630,8650,8650,8650,8650,0
20230830,161700,1965157630,8650,8650,8650,8650,0
20230830,161600,1965157630,8650,8650,8650,8650,0
20230830,161500,1965157630,8650,8650,8650,8650,0
20230830,161400,1965157630,8650,8650,8650,8650,0
20230830,161300,1965157630,8650,8650,8650,8650,0
20230830,161200,1965157630,8650,8650,8650,8650,0
20230830,161100,1965157630,8650,8650,8650,8650,0
20230830,161000,1965157630,8650,8650,8650,8650,0
20230830,160900,1965157630,8650,8650,8650,8650,0
20230830,160800,1965157630,8650,8650,8650,8650,0
20230830,160700,1965157630,8650,8650,8650,8650,0
20230830,160600,1965157630,8650,8650,8650,8650,0
20230830,160500,1965157630,8650,8650,8650,8650,0
20230830,160400,1965157630,8650,8650,8650,8650,0
20230830,160300,1965157630,8650,8650,8650,8650,0
20230830,160200,1965157630,8650,8650,8650,8650,0
20230830,160100,1965157630,8650,8650,8650,8650,0
20230830,160000,1965157630,8650,8650,8650,8650,0
20230830,155900,1965157630,8650,8650,8650,8650,0
20230830,155800,1965157630,8650,8650,8650,8650,0
20230830,155700,1965157630,8650,8650,8650,8650,0
20230830,155600,1965157630,8650,8650,8650,8650,0
20230830,155500,1965157630,8650,8650,8650,8650,0
20230830,155400,1965157630,8650,8650,8650,8650,0
20230830,155300,1965157630,8650,8650,8650,8650,0
20230830,155200,1965157630,8650,8650,8650,8650,2904
20230830,155100,1965157630,8650,8650,8650,8650,0
20230830,155000,1965157630,8650,8650,8650,8650,0
20230830,154900,1965157630,8650,8650,8650,8650,0
20230830,154800,1965157630,8650,8650,8650,8650,0
20230830,154700,1965157630,8650,8650,8650,8650,0
20230830,154600,1965157630,8650,8650,8650,8650,0
20230830,154500,1965157630,8650,8650,8650,8650,0
20230830,154400,1965157630,8650,8650,8650,8650,0
20230830,154300,1965157630,8650,8650,8650,8650,0
20230830,154200,1965157630,8650,8650,8650,8650,0
20230830,154100,1965157630,8650,8650,8650,8650,0
20230830,154000,1965157630,8650,8650,8650,8650,0
20230830,153900,1965157630,8650,8650,8650,8650,0
20230830,153800,1965157630,8650,8650,8650,8650,0
20230830,153700,1965157630,8650,8650,8650,8650,0
20230830,153600,1965157630,8650,8650,8650,8650,0
20230830,153500,1965157630,8650,8650,8650,8650,0
20230830,153400,1965157630,8650,8650,8650,8650,0
20230830,153300,1965157630,8650,8650,8650,8650,0
20230830,153200,1965157630,8650,8650,8650,8650,0
20230830,153100,1965157630,8650,8650,8650,8650,0
20230830,153000,1965157630,8650,8650,8650,8650,2904
20230830,152900,1940038030,8630,8630,8630,8630,0
20230830,152800,1940038030,8630,8630,8630,8630,0
20230830,152700,1940038030,8630,8630,8630,8630,0
20230830,152600,1940038030,8630,8630,8630,8630,0
20230830,152500,1940038030,8630,8630,8630,8630,0
20230830,152400,1940038030,8630,8630,8630,8630,0
20230830,152300,1940038030,8630,8630,8630,8630,0
20230830,152200,1940038030,8630,8630,8630,8630,0
20230830,152100,1940038030,8630,8630,8630,8630,0
20230830,152000,1940038030,8630,8630,8630,8630,0
20230830,151900,1940038030,8630,8650,8650,8630,867
20230830,151800,1932552830,8630,8650,8660,8630,373
20230830,151700,1929331300,8650,8660,8660,8650,337
20230830,151600,1926413030,8660,8650,8660,8650,100
20230830,151500,1925547220,8660,8650,8660,8650,13
20230830,151400,1925434760,8660,8660,8660,8660,22
20230830,151300,1925244240,8670,8660,8670,8660,1151
20230830,151200,1915276570,8660,8650,8660,8630,453
20230830,151100,1911363360,8660,8660,8660,8660,1
20230830,151000,1911354700,8650,8660,8660,8650,17
20230830,150900,1911207500,8660,8660,8670,8640,1189
20230830,150800,1900921750,8660,8660,8660,8660,25
20230830,150700,1900705250,8660,8630,8670,8630,1996
20230830,150600,1883460500,8630,8600,8630,8600,745
20230830,150500,1877035610,8600,8600,8600,8600,51
20230830,150400,1876597010,8620,8610,8620,8600,1504
20230830,150300,1863661510,8620,8610,8620,8610,402
20230830,150200,1860200280,8620,8610,8620,8600,204
20230830,150100,1858444500,8610,8610,8610,8600,701
20230830,150000,1852408990,8610,8610,8610,8610,316
20230830,145900,1849688230,8610,8610,8610,8610,117
20230830,145800,1848680860,8610,8610,8610,8600,14
20230830,145700,1848560330,8610,8620,8620,8610,2221
20230830,145600,1829436160,8620,8620,8620,8620,192
20230830,145500,1827781120,8620,8620,8620,8620,600
20230830,145400,1822609120,8620,8620,8620,8620,0
20230830,145300,1822609120,8620,8620,8620,8620,1689
20230830,145200,1808049940,8620,8630,8630,8620,143
20230830,145100,1806816650,8630,8630,8640,8630,300
20230830,145000,1804227640,8630,8630,8630,8630,250
20230830,144900,1802070140,8630,8630,8630,8630,0
20230830,144800,1802070140,8630,8630,8630,8630,0
20230830,144700,1802070140,8630,8640,8640,8630,1377
20230830,144600,1790179540,8630,8650,8650,8630,167
20230830,144500,1788736660,8640,8650,8650,8640,1005
20230830,144400,1780053410,8640,8660,8660,8640,1946
20230830,144300,1763223840,8650,8650,8660,8650,121
20230830,144200,1762176290,8650,8660,8660,8650,84
20230830,144100,1761449550,8660,8660,8660,8660,466
20230830,144000,1757413990,8660,8660,8660,8660,10
20230830,143900,1757327390,8660,8660,8660,8660,90
20230830,143800,1756547990,8660,8660,8660,8660,500
20230830,143700,1752217990,8660,8660,8660,8660,2
20230830,143600,1752200670,8660,8660,8660,8660,460
20230830,143500,1748217070,8660,8660,8660,8660,5
20230830,143400,1748173770,8650,8660,8660,8650,121
20230830,143300,1747127090,8660,8660,8660,8660,48
20230830,143200,1746711410,8660,8660,8660,8660,260
20230830,143100,1744459810,8660,8670,8670,8660,637
20230830,143000,1738939060,8670,8670,8670,8670,50
20230830,142900,1738505560,8670,8670,8670,8670,10
20230830,142800,1738418860,8660,8660,8660,8660,581
20230830,142700,1733387400,8660,8660,8660,8660,1101
20230830,142600,1723852740,8670,8660,8670,8660,48
20230830,142500,1723436960,8660,8660,8660,8660,294
20230830,142400,1720890920,8670,8670,8670,8670,4
20230830,142300,1720856240,8680,8680,8680,8680,0
20230830,142200,1720856240,8680,8680,8680,8680,0
20230830,142100,1720856240,8680,8680,8680,8680,1
20230830,142000,1720847560,8680,8680,8680,8680,10
20230830,141900,1720760760,8680,8680,8680,8680,5
20230830,141800,1720717360,8680,8680,8690,8680,502
20230830,141700,1716355800,8680,8680,8680,8680,140
20230830,141600,1715140600,8670,8670,8670,8670,103
20230830,141500,1714247590,8670,8670,8670,8670,43
20230830,141400,1713874780,8670,8690,8690,8670,43
20230830,141300,1713501910,8680,8660,8680,8660,1046
20230830,141200,1704432150,8660,8670,8670,8660,455
20230830,141100,1700490950,8670,8670,8670,8670,55
20230830,141000,1700014100,8660,8660,8660,8660,440
20230830,140900,1696203700,8670,8670,8670,8670,56
20230830,140800,1695718180,8670,8670,8670,8670,490
20230830,140700,1691469880,8670,8670,8670,8670,0
20230830,140600,1691469880,8670,8670,8670,8670,10
20230830,140500,1691383180,8670,8670,8670,8670,4
20230830,140400,1691348500,8670,8660,8680,8660,821
20230830,140300,1684237920,8680,8670,8680,8660,504
20230830,140200,1679872020,8670,8680,8680,8670,204
20230830,140100,1678103300,8680,8680,8680,8680,1
20230830,140000,1678094620,8670,8670,8680,8670,263
20230830,135900,1675814260,8670,8670,8670,8670,169
20230830,135800,1674349030,8680,8680,8680,8680,413
20230830,135700,1670764190,8680,8680,8680,8680,348
20230830,135600,1667743550,8690,8680,8690,8680,179
20230830,135500,1666189620,8680,8670,8680,8670,501
20230830,135400,1661845940,8680,8680,8680,8680,288
20230830,135300,1659346100,8690,8690,8690,8690,1748
20230830,135200,1644155980,8690,8690,8690,8690,300
20230830,135100,1641548980,8700,8700,8700,8700,7
20230830,135000,1641488080,8700,8690,8700,8690,119
20230830,134900,1640453950,8700,8700,8700,8700,749
20230830,134800,1633937650,8700,8700,8700,8690,217
20230830,134700,1632051160,8700,8700,8700,8700,280
20230830,134600,1629615160,8700,8710,8710,8700,1229
20230830,134500,1618922840,8710,8710,8710,8710,189
20230830,134400,1617276650,8710,8710,8710,8710,2
20230830,134300,1617259230,8700,8700,8700,8700,10
20230830,134200,1617172230,8710,8710,8710,8710,580
20230830,134100,1612120430,8710,8700,8710,8700,42
20230830,134000,1611755020,8700,8710,8710,8700,92
20230830,133900,1610954600,8710,8710,8710,8700,171
20230830,133800,1609465200,8710,8700,8710,8700,837
20230830,133700,1602175030,8700,8710,8710,8700,31
20230830,133600,1601905320,8700,8690,8700,8690,1039
20230830,133500,1592875900,8680,8680,8680,8680,618
20230830,133400,1587511660,8680,8680,8680,8680,297
20230830,133300,1584933700,8680,8680,8680,8680,98
20230830,133200,1584083060,8680,8680,8680,8680,1
20230830,133100,1584074380,8680,8690,8690,8680,31
20230830,133000,1583805290,8680,8680,8680,8680,165
20230830,132900,1582373090,8680,8690,8690,8680,303
20230830,132800,1579740030,8690,8690,8690,8680,343
20230830,132700,1576760650,8680,8680,8680,8680,1015
20230830,132600,1567950450,8690,8710,8710,8690,2019
20230830,132500,1550392440,8710,8710,8710,8710,97
20230830,132400,1549547570,8710,8710,8710,8710,134
20230830,132300,1548380430,8710,8710,8710,8710,236
20230830,132200,1546324870,8710,8710,8710,8710,450
20230830,132100,1542405370,8700,8700,8700,8700,18
20230830,132000,1542248770,8710,8710,8710,8700,869
20230830,131900,1534680030,8710,8710,8710,8700,204
20230830,131800,1532903660,8710,8710,8710,8710,22
20230830,131700,1532712040,8700,8720,8720,8700,2316
20230830,131600,1512553820,8700,8720,8730,8700,2593
20230830,131500,1489964710,8730,8720,8730,8720,74
20230830,131400,1489319300,8730,8730,8730,8720,1171
20230830,131300,1479099120,8720,8730,8730,8700,1836
20230830,131200,1463109830,8730,8730,8750,8720,677
20230830,131100,1457195220,8740,8660,8750,8660,15031
20230830,131000,1326499860,8660,8650,8660,8650,247
20230830,130900,1324361380,8650,8650,8650,8650,4
20230830,130800,1324326780,8650,8650,8650,8650,50
20230830,130700,1323894280,8650,8650,8650,8650,403
20230830,130600,1320408330,8650,8650,8650,8650,589
20230830,130500,1315313480,8650,8650,8650,8650,425
20230830,130400,1311637230,8650,8660,8660,8650,1214
20230830,130300,1301135830,8670,8670,8670,8670,6
20230830,130200,1301083810,8660,8660,8670,8660,480
20230830,130100,1296923010,8670,8670,8670,8670,0
20230830,130000,1296923010,8670,8670,8670,8660,35
20230830,125900,1296619660,8670,8670,8670,8650,67
20230830,125800,1296038800,8660,8660,8670,8660,441
20230830,125700,1292215690,8660,8650,8660,8650,756
20230830,125600,1285674810,8650,8650,8650,8650,147
20230830,125500,1284403260,8660,8660,8660,8660,18
20230830,125400,1284247380,8660,8670,8670,8650,244
20230830,125300,1282135420,8670,8670,8670,8670,17
20230830,125200,1281988030,8670,8670,8670,8670,0
20230830,125100,1281988030,8670,8670,8670,8670,194
20230830,125000,1280306050,8670,8660,8670,8660,90
20230830,124900,1279526640,8670,8660,8670,8660,71
20230830,124800,1278911570,8660,8660,8670,8660,26
20230830,124700,1278686400,8670,8660,8670,8660,2252
20230830,124600,1259182830,8660,8670,8670,8650,22
20230830,124500,1258992120,8670,8660,8670,8660,88
20230830,124400,1258229740,8670,8660,8670,8660,6
20230830,124300,1258177770,8670,8670,8670,8660,442
20230830,124200,1254345730,8670,8660,8670,8660,70
20230830,124100,1253739520,8670,8680,8680,8670,221
20230830,124000,1251823440,8670,8670,8680,8660,575
20230830,123900,1246838380,8660,8650,8670,8650,269
20230830,123800,1244508850,8650,8650,8660,8650,677
20230830,123700,1238651920,8650,8640,8650,8640,425
20230830,123600,1234978820,8640,8640,8640,8640,31
20230830,123500,1234710980,8630,8630,8630,8630,72
20230830,123400,1234089620,8630,8640,8640,8630,99
20230830,123300,1233235140,8640,8640,8640,8640,376
20230830,123200,1229986500,8630,8630,8630,8620,216
20230830,123100,1228122970,8620,8620,8620,8620,110
20230830,123000,1227174770,8620,8630,8630,8620,108
20230830,122900,1226243800,8640,8640,8640,8640,0
20230830,122800,1226243800,8640,8640,8640,8640,1
20230830,122700,1226235160,8630,8630,8630,8630,330
20230830,122600,1223387260,8630,8630,8630,8630,173
20230830,122500,1221894270,8630,8620,8630,8620,131
20230830,122400,1220764180,8630,8630,8630,8630,384
20230830,122300,1217450260,8630,8640,8640,8630,353
20230830,122200,1214402870,8640,8630,8640,8630,147
20230830,122100,1213132840,8630,8620,8630,8620,735
20230830,122000,1206792030,8620,8620,8620,8620,221
20230830,121900,1204887010,8630,8630,8630,8630,100
20230830,121800,1204024010,8630,8630,8630,8630,1
20230830,121700,1204015380,8630,8630,8630,8630,2
20230830,121600,1203998120,8640,8640,8640,8640,0
20230830,121500,1203998120,8640,8640,8640,8600,2699
20230830,121400,1180781540,8640,8640,8640,8640,292
20230830,121300,1178258660,8640,8640,8640,8640,12
20230830,121200,1178154980,8610,8610,8610,8610,257
20230830,121100,1175942210,8610,8620,8620,8610,149
20230830,121000,1174658740,8640,8630,8640,8620,793
20230830,120900,1167813060,8620,8620,8620,8620,0
20230830,120800,1167813060,8620,8620,8620,8620,10
20230830,120700,1167726860,8620,8620,8620,8620,50
20230830,120600,1167295860,8610,8640,8640,8610,2150
20230830,120500,1148771510,8640,8640,8640,8640,1
20230830,120400,1148762870,8630,8640,8640,8630,438
20230830,120300,1144979160,8630,8630,8630,8630,1900
20230830,120200,1128582160,8640,8640,8640,8640,350
20230830,120100,1125558160,8640,8640,8640,8640,331
20230830,120000,1122698320,8640,8640,8640,8640,119
20230830,115900,1121670160,8640,8640,8640,8640,210
20230830,115800,1119855760,8640,8640,8640,8640,0
20230830,115700,1119855760,8640,8650,8650,8640,2470
20230830,115600,1098509560,8640,8640,8640,8640,0
20230830,115500,1098509560,8640,8640,8640,8640,260
20230830,115400,1096263160,8640,8640,8640,8640,0
20230830,115300,1096263160,8640,8640,8640,8640,100
20230830,115200,1095399160,8640,8640,8640,8640,65
20230830,115100,1094837560,8640,8640,8640,8640,0
20230830,115000,1094837560,8640,8640,8640,8630,338
20230830,114900,1091920080,8640,8640,8640,8640,200
20230830,114800,1090192080,8640,8640,8640,8640,137
20230830,114700,1089008400,8640,8640,8640,8640,633
20230830,114600,1083539280,8640,8640,8640,8640,149
20230830,114500,1082251920,8650,8640,8650,8640,116
20230830,114400,1081249670,8640,8640,8640,8640,285
20230830,114300,1078787270,8640,8650,8650,8640,28
20230830,114200,1078545150,8650,8650,8650,8650,171
20230830,114100,1077066000,8650,8650,8650,8650,1
20230830,114000,1077057350,8630,8630,8630,8630,20
20230830,113900,1076884750,8630,8630,8630,8630,56
20230830,113800,1076401470,8630,8640,8640,8630,801
20230830,113700,1069487180,8640,8640,8640,8640,62
20230830,113600,1068951500,8640,8640,8640,8640,65
20230830,113500,1068389900,8650,8650,8650,8650,5
20230830,113400,1068346650,8650,8650,8650,8650,44
20230830,113300,1067966050,8650,8650,8650,8650,689
20230830,113200,1062006200,8650,8650,8650,8650,0
20230830,113100,1062006200,8650,8650,8650,8650,185
20230830,113000,1060405950,8650,8650,8650,8650,20
20230830,112900,1060232950,8660,8660,8660,8660,96
20230830,112800,1059401590,8660,8660,8660,8660,0
20230830,112700,1059401590,8660,8650,8660,8650,600
20230830,112600,1054205730,8650,8650,8650,8650,0
20230830,112500,1054205730,8650,8650,8650,8650,270
20230830,112400,1051870230,8660,8660,8660,8650,30
20230830,112300,1051610530,8660,8650,8660,8650,151
20230830,112200,1050304350,8650,8660,8660,8650,611
20230830,112100,1045013590,8640,8660,8660,8640,1399
20230830,112000,1032901420,8670,8670,8670,8650,186
20230830,111900,1031291060,8670,8670,8670,8670,54
20230830,111800,1030822880,8670,8670,8670,8670,70
20230830,111700,1030215980,8680,8680,8680,8680,253
20230830,111600,1028019940,8680,8640,8680,8640,6336
20230830,111500,973191320,8630,8620,8630,8620,958
20230830,111400,964923850,8620,8630,8630,8620,184
20230830,111300,963335980,8630,8630,8630,8630,846
20230830,111200,956035000,8630,8640,8640,8630,72
20230830,111100,955413430,8640,8640,8640,8640,0
20230830,111000,955413430,8640,8620,8640,8620,504
20230830,110900,951068870,8620,8630,8640,8620,3346
20230830,110800,922192080,8630,8610,8630,8610,3861
20230830,110700,888945170,8610,8610,8610,8600,1522
20230830,110600,875855750,8610,8610,8610,8610,1322
20230830,110500,864473330,8610,8610,8610,8610,418
20230830,110400,860874350,8610,8610,8610,8610,0
20230830,110300,860874350,8610,8610,8610,8610,106
20230830,110200,859961690,8620,8620,8620,8610,161
20230830,110100,858574170,8630,8630,8630,8630,23
20230830,110000,858375680,8630,8630,8630,8630,6
20230830,105900,858323900,8620,8610,8620,8610,800
20230830,105800,851428420,8610,8610,8620,8610,1223
20230830,105700,840898290,8610,8620,8630,8610,769
20230830,105600,834273390,8620,8610,8620,8610,100
20230830,105500,833411890,8620,8620,8620,8620,100
20230830,105400,832549890,8620,8620,8620,8620,62
20230830,105300,832015450,8630,8620,8630,8620,1843
20230830,105200,816121650,8620,8620,8620,8620,160
20230830,105100,814742450,8620,8610,8620,8610,530
20230830,105000,810178390,8610,8620,8620,8610,159
20230830,104900,808809350,8620,8610,8620,8610,1002
20230830,104800,800182110,8620,8610,8630,8610,748
20230830,104700,793740570,8610,8610,8610,8600,523
20230830,104600,789242750,8610,8610,8610,8610,181
20230830,104500,787684340,8610,8620,8620,8610,1574
20230830,104400,774129850,8620,8610,8630,8610,2529
20230830,104300,752335950,8600,8590,8600,8580,547
20230830,104200,747636320,8590,8600,8600,8590,372
20230830,104100,744440830,8590,8590,8600,8590,1092
20230830,104000,735050060,8590,8590,8600,8590,21
20230830,103900,734869570,8590,8590,8590,8580,718
20230830,103800,728705450,8590,8580,8590,8580,1507
20230830,103700,715775320,8580,8580,8580,8580,154
20230830,103600,714454000,8580,8580,8580,8580,100
20230830,103500,713596000,8580,8580,8580,8580,335
20230830,103400,710721700,8590,8590,8590,8590,10
20230830,103300,710635800,8600,8600,8600,8600,1
20230830,103200,710627200,8580,8580,8580,8580,190
20230830,103100,708997000,8600,8600,8600,8600,2
20230830,103000,708979800,8580,8590,8590,8580,619
20230830,102900,703663080,8590,8580,8590,8580,12
20230830,102800,703560100,8580,8580,8580,8580,0
20230830,102700,703560100,8580,8590,8590,8580,165
20230830,102600,702144250,8590,8590,8590,8590,1
20230830,102500,702135660,8580,8580,8580,8570,37
20230830,102400,701818400,8580,8580,8580,8570,1250
20230830,102300,691098240,8570,8570,8570,8570,34
20230830,102200,690806860,8570,8570,8570,8560,857
20230830,102100,683464860,8570,8570,8580,8560,755
20230830,102000,677000500,8570,8570,8570,8570,227
20230830,101900,675055110,8580,8580,8580,8580,0
20230830,101800,675055110,8580,8580,8580,8580,74
20230830,101700,674420190,8580,8570,8590,8560,969
20230830,101600,666116040,8570,8570,8570,8570,0
20230830,101500,666116040,8570,8560,8570,8550,3673
20230830,101400,634665920,8570,8570,8570,8570,1
20230830,101300,634657350,8570,8570,8570,8570,1185
20230830,101200,624501900,8590,8590,8590,8590,8
20230830,101100,624433180,8570,8580,8580,8570,340
20230830,101000,621518180,8580,8580,8580,8580,2
20230830,100900,621501020,8580,8580,8580,8580,89
20230830,100800,620737400,8590,8600,8600,8590,104
20230830,100700,619844000,8590,8580,8590,8580,692
20230830,100600,613903360,8570,8570,8570,8570,510
20230830,100500,609532660,8580,8580,8580,8580,0
20230830,100400,609532660,8580,8580,8580,8580,141
20230830,100300,608322880,8580,8570,8580,8570,651
20230830,100200,602743400,8570,8560,8580,8560,1210
20230830,100100,592369810,8560,8550,8580,8540,3515
20230830,100000,562266780,8550,8560,8560,8550,1414
20230830,095900,550175940,8560,8560,8570,8540,2276
20230830,095800,530700100,8550,8560,8560,8550,1318
20230830,095700,519422370,8560,8610,8610,8560,1750
20230830,095600,504391750,8610,8610,8610,8600,868
20230830,095500,496920270,8610,8620,8620,8610,255
20230830,095400,494722670,8610,8610,8610,8610,179
20230830,095300,493181480,8610,8610,8610,8610,73
20230830,095200,492552950,8610,8620,8620,8610,285
20230830,095100,490099080,8610,8600,8610,8600,1499
20230830,095000,477204500,8590,8560,8590,8560,884
20230830,094900,469625640,8550,8550,8550,8550,15
20230830,094800,469497390,8550,8590,8590,8540,1710
20230830,094700,454863900,8600,8590,8600,8590,29
20230830,094600,454614690,8590,8590,8590,8590,148
20230830,094500,453343370,8590,8600,8600,8590,733
20230830,094400,447043740,8600,8610,8610,8600,20
20230830,094300,446871620,8610,8610,8610,8610,883
20230830,094200,439268990,8600,8600,8600,8590,432
20230830,094100,435553840,8610,8570,8610,8570,2183
20230830,094000,416791190,8560,8560,8560,8560,98
20230830,093900,415952310,8560,8580,8580,8560,733
20230830,093800,409674980,8570,8560,8570,8550,576
20230830,093700,404744210,8570,8570,8570,8560,215
20230830,093600,402902990,8560,8580,8580,8560,289
20230830,093500,400428210,8590,8590,8600,8590,300
20230830,093400,397851200,8590,8590,8600,8590,780
20230830,093300,391147580,8590,8590,8600,8590,1761
20230830,093200,376018840,8590,8600,8600,8590,323
20230830,093100,373243150,8600,8570,8600,8570,1801
20230830,093000,357790000,8560,8570,8570,8560,5
20230830,092900,357747190,8560,8560,8560,8560,111
20230830,092800,356797030,8560,8560,8560,8540,1280
20230830,092700,345843110,8560,8560,8560,8560,1445
20230830,092600,333473910,8560,8560,8560,8560,105
20230830,092500,332575110,8560,8570,8570,8560,744
20230830,092400,326206110,8570,8560,8570,8560,366
20230830,092300,323070620,8560,8560,8560,8560,1511
20230830,092200,310136460,8570,8570,8570,8570,9
20230830,092100,310059330,8570,8550,8570,8550,2097
20230830,092000,292113160,8550,8560,8570,8550,1505
20230830,091900,279244620,8580,8550,8580,8550,574
20230830,091800,274335230,8550,8560,8560,8550,489
20230830,091700,270152730,8570,8580,8580,8560,583
20230830,091600,265156230,8580,8570,8590,8570,849
20230830,091500,257874810,8580,8580,8580,8570,514
20230830,091400,253465490,8580,8620,8620,8580,495
20230830,091300,249210350,8610,8620,8620,8600,1070
20230830,091200,240005650,8620,8610,8640,8610,2942
20230830,091100,214628750,8610,8640,8640,8610,1053
20230830,091000,205547220,8640,8600,8650,8590,3977
20230830,090900,171244250,8600,8590,8600,8580,691
20230830,090800,165309710,8580,8580,8600,8570,4171
20230830,090700,129480680,8580,8520,8580,8520,1737
20230830,090600,114632140,8530,8560,8560,8530,344
20230830,090500,111696610,8570,8570,8570,8530,839
20230830,090400,104530490,8590,8510,8610,8500,5171
20230830,090300,60227150,8500,8520,8540,8500,2555
20230830,090200,38459340,8510,8550,8550,8510,1734
20230830,090100,23666930,8550,8550,8560,8550,911
20230830,090000,15877560,8550,8520,8550,8520,1863