stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203400,5131256790,7210,7210,7210,7210,16788
20230828,203300,5131256790,7210,7210,7210,7210,0
20230828,203200,5131256790,7210,7210,7210,7210,0
20230828,203100,5131256790,7210,7210,7210,7210,0
20230828,203000,5131256790,7210,7210,7210,7210,0
20230828,202900,5131256790,7210,7210,7210,7210,0
20230828,202800,5131256790,7210,7210,7210,7210,0
20230828,202700,5131256790,7210,7210,7210,7210,0
20230828,202600,5131256790,7210,7210,7210,7210,0
20230828,202500,5131256790,7210,7210,7210,7210,0
20230828,202400,5131256790,7210,7210,7210,7210,0
20230828,202300,5131256790,7210,7210,7210,7210,0
20230828,202200,5131256790,7210,7210,7210,7210,0
20230828,202100,5131256790,7210,7210,7210,7210,0
20230828,202000,5131256790,7210,7210,7210,7210,0
20230828,201900,5131256790,7210,7210,7210,7210,0
20230828,201800,5131256790,7210,7210,7210,7210,0
20230828,201700,5131256790,7210,7210,7210,7210,0
20230828,201600,5131256790,7210,7210,7210,7210,0
20230828,201500,5131256790,7210,7210,7210,7210,0
20230828,201400,5131256790,7210,7210,7210,7210,0
20230828,201300,5131256790,7210,7210,7210,7210,0
20230828,201200,5131256790,7210,7210,7210,7210,0
20230828,201100,5131256790,7210,7210,7210,7210,0
20230828,201000,5131256790,7210,7210,7210,7210,0
20230828,200900,5131256790,7210,7210,7210,7210,0
20230828,200800,5131256790,7210,7210,7210,7210,0
20230828,200700,5131256790,7210,7210,7210,7210,0
20230828,200600,5131256790,7210,7210,7210,7210,0
20230828,200500,5131256790,7210,7210,7210,7210,0
20230828,200400,5131256790,7210,7210,7210,7210,16788
20230828,200300,5131256790,7210,7210,7210,7210,0
20230828,200200,5131256790,7210,7210,7210,7210,0
20230828,200100,5131256790,7210,7210,7210,7210,0
20230828,200000,5131256790,7210,7210,7210,7210,0
20230828,195900,5131256790,7210,7210,7210,7210,0
20230828,195800,5131256790,7210,7210,7210,7210,0
20230828,195700,5131256790,7210,7210,7210,7210,0
20230828,195600,5131256790,7210,7210,7210,7210,0
20230828,195500,5131256790,7210,7210,7210,7210,0
20230828,195400,5131256790,7210,7210,7210,7210,0
20230828,195300,5131256790,7210,7210,7210,7210,0
20230828,195200,5131256790,7210,7210,7210,7210,0
20230828,195100,5131256790,7210,7210,7210,7210,0
20230828,195000,5131256790,7210,7210,7210,7210,0
20230828,194900,5131256790,7210,7210,7210,7210,0
20230828,194800,5131256790,7210,7210,7210,7210,0
20230828,194700,5131256790,7210,7210,7210,7210,0
20230828,194600,5131256790,7210,7210,7210,7210,0
20230828,194500,5131256790,7210,7210,7210,7210,0
20230828,194400,5131256790,7210,7210,7210,7210,0
20230828,194300,5131256790,7210,7210,7210,7210,0
20230828,194200,5131256790,7210,7210,7210,7210,0
20230828,194100,5131256790,7210,7210,7210,7210,0
20230828,194000,5131256790,7210,7210,7210,7210,0
20230828,193900,5131256790,7210,7210,7210,7210,0
20230828,193800,5131256790,7210,7210,7210,7210,0
20230828,193700,5131256790,7210,7210,7210,7210,0
20230828,193600,5131256790,7210,7210,7210,7210,0
20230828,193500,5131256790,7210,7210,7210,7210,0
20230828,193400,5131256790,7210,7210,7210,7210,16788
20230828,193300,5131256790,7210,7210,7210,7210,0
20230828,193200,5131256790,7210,7210,7210,7210,0
20230828,193100,5131256790,7210,7210,7210,7210,0
20230828,193000,5131256790,7210,7210,7210,7210,0
20230828,192900,5131256790,7210,7210,7210,7210,0
20230828,192800,5131256790,7210,7210,7210,7210,0
20230828,192700,5131256790,7210,7210,7210,7210,0
20230828,192600,5131256790,7210,7210,7210,7210,0
20230828,192500,5131256790,7210,7210,7210,7210,0
20230828,192400,5131256790,7210,7210,7210,7210,0
20230828,192300,5131256790,7210,7210,7210,7210,0
20230828,192200,5131256790,7210,7210,7210,7210,0
20230828,192100,5131256790,7210,7210,7210,7210,0
20230828,192000,5131256790,7210,7210,7210,7210,0
20230828,191900,5131256790,7210,7210,7210,7210,0
20230828,191800,5131256790,7210,7210,7210,7210,0
20230828,191700,5131256790,7210,7210,7210,7210,0
20230828,191600,5131256790,7210,7210,7210,7210,0
20230828,191500,5131256790,7210,7210,7210,7210,0
20230828,191400,5131256790,7210,7210,7210,7210,0
20230828,191300,5131256790,7210,7210,7210,7210,0
20230828,191200,5131256790,7210,7210,7210,7210,0
20230828,191100,5131256790,7210,7210,7210,7210,0
20230828,191000,5131256790,7210,7210,7210,7210,0
20230828,190900,5131256790,7210,7210,7210,7210,0
20230828,190800,5131256790,7210,7210,7210,7210,0
20230828,190700,5131256790,7210,7210,7210,7210,0
20230828,190600,5131256790,7210,7210,7210,7210,0
20230828,190500,5131256790,7210,7210,7210,7210,0
20230828,190400,5131256790,7210,7210,7210,7210,16788
20230828,190300,5131256790,7210,7210,7210,7210,0
20230828,190200,5131256790,7210,7210,7210,7210,0
20230828,190100,5131256790,7210,7210,7210,7210,0
20230828,190000,5131256790,7210,7210,7210,7210,0
20230828,185900,5131256790,7210,7210,7210,7210,0
20230828,185800,5131256790,7210,7210,7210,7210,0
20230828,185700,5131256790,7210,7210,7210,7210,0
20230828,185600,5131256790,7210,7210,7210,7210,0
20230828,185500,5131256790,7210,7210,7210,7210,0
20230828,185400,5131256790,7210,7210,7210,7210,0
20230828,185300,5131256790,7210,7210,7210,7210,0
20230828,185200,5131256790,7210,7210,7210,7210,0
20230828,185100,5131256790,7210,7210,7210,7210,0
20230828,185000,5131256790,7210,7210,7210,7210,0
20230828,184900,5131256790,7210,7210,7210,7210,0
20230828,184800,5131256790,7210,7210,7210,7210,0
20230828,184700,5131256790,7210,7210,7210,7210,0
20230828,184600,5131256790,7210,7210,7210,7210,0
20230828,184500,5131256790,7210,7210,7210,7210,0
20230828,184400,5131256790,7210,7210,7210,7210,0
20230828,184300,5131256790,7210,7210,7210,7210,0
20230828,184200,5131256790,7210,7210,7210,7210,0
20230828,184100,5131256790,7210,7210,7210,7210,0
20230828,184000,5131256790,7210,7210,7210,7210,0
20230828,183900,5131256790,7210,7210,7210,7210,0
20230828,183800,5131256790,7210,7210,7210,7210,0
20230828,183700,5131256790,7210,7210,7210,7210,0
20230828,183600,5131256790,7210,7210,7210,7210,0
20230828,183500,5131256790,7210,7210,7210,7210,0
20230828,183400,5131256790,7210,7210,7210,7210,16788
20230828,183300,5131256790,7210,7210,7210,7210,0
20230828,183200,5131256790,7210,7210,7210,7210,0
20230828,183100,5131256790,7210,7210,7210,7210,0
20230828,183000,5131256790,7210,7210,7210,7210,0
20230828,182900,5131256790,7210,7210,7210,7210,0
20230828,182800,5131256790,7210,7210,7210,7210,0
20230828,182700,5131256790,7210,7210,7210,7210,0
20230828,182600,5131256790,7210,7210,7210,7210,0
20230828,182500,5131256790,7210,7210,7210,7210,0
20230828,182400,5131256790,7210,7210,7210,7210,0
20230828,182300,5131256790,7210,7210,7210,7210,0
20230828,182200,5131256790,7210,7210,7210,7210,0
20230828,182100,5131256790,7210,7210,7210,7210,0
20230828,182000,5131256790,7210,7210,7210,7210,0
20230828,181900,5131256790,7210,7210,7210,7210,0
20230828,181800,5131256790,7210,7210,7210,7210,0
20230828,181700,5131256790,7210,7210,7210,7210,0
20230828,181600,5131256790,7210,7210,7210,7210,0
20230828,181500,5131256790,7210,7210,7210,7210,0
20230828,181400,5131256790,7210,7210,7210,7210,0
20230828,181300,5131256790,7210,7210,7210,7210,0
20230828,181200,5131256790,7210,7210,7210,7210,0
20230828,181100,5131256790,7210,7210,7210,7210,0
20230828,181000,5131256790,7210,7210,7210,7210,0
20230828,180900,5131256790,7210,7210,7210,7210,0
20230828,180800,5131256790,7210,7210,7210,7210,0
20230828,180700,5131256790,7210,7210,7210,7210,0
20230828,180600,5131256790,7210,7210,7210,7210,0
20230828,180500,5131256790,7210,7210,7210,7210,0
20230828,180400,5131256790,7210,7210,7210,7210,16788
20230828,180300,5131256790,7210,7210,7210,7210,0
20230828,180200,5131256790,7210,7210,7210,7210,0
20230828,180100,5131256790,7210,7210,7210,7210,0
20230828,180000,5131256790,7210,7210,7210,7210,0
20230828,175900,5131256790,7210,7210,7210,7210,0
20230828,175800,5131256790,7210,7210,7210,7210,0
20230828,175700,5131256790,7210,7210,7210,7210,0
20230828,175600,5131256790,7210,7210,7210,7210,0
20230828,175500,5131256790,7210,7210,7210,7210,0
20230828,175400,5131256790,7210,7210,7210,7210,0
20230828,175300,5131256790,7210,7210,7210,7210,0
20230828,175200,5131256790,7210,7210,7210,7210,0
20230828,175100,5131256790,7210,7210,7210,7210,0
20230828,175000,5131256790,7210,7210,7210,7210,0
20230828,174900,5131256790,7210,7210,7210,7210,0
20230828,174800,5131256790,7210,7210,7210,7210,0
20230828,174700,5131256790,7210,7210,7210,7210,0
20230828,174600,5131256790,7210,7210,7210,7210,0
20230828,174500,5131256790,7210,7210,7210,7210,0
20230828,174400,5131256790,7210,7210,7210,7210,0
20230828,174300,5131256790,7210,7210,7210,7210,0
20230828,174200,5131256790,7210,7210,7210,7210,0
20230828,174100,5131256790,7210,7210,7210,7210,0
20230828,174000,5131256790,7210,7210,7210,7210,0
20230828,173900,5131256790,7210,7210,7210,7210,0
20230828,173800,5131256790,7210,7210,7210,7210,0
20230828,173700,5131256790,7210,7210,7210,7210,0
20230828,173600,5131256790,7210,7210,7210,7210,0
20230828,173500,5131256790,7210,7210,7210,7210,0
20230828,173400,5131256790,7210,7210,7210,7210,16788
20230828,173300,5131256790,7210,7210,7210,7210,0
20230828,173200,5131256790,7210,7210,7210,7210,0
20230828,173100,5131256790,7210,7210,7210,7210,0
20230828,173000,5131256790,7210,7210,7210,7210,0
20230828,172900,5131256790,7210,7210,7210,7210,0
20230828,172800,5131256790,7210,7210,7210,7210,0
20230828,172700,5131256790,7210,7210,7210,7210,0
20230828,172600,5131256790,7210,7210,7210,7210,0
20230828,172500,5131256790,7210,7210,7210,7210,0
20230828,172400,5131256790,7210,7210,7210,7210,0
20230828,172300,5131256790,7210,7210,7210,7210,0
20230828,172200,5131256790,7210,7210,7210,7210,0
20230828,172100,5131256790,7210,7210,7210,7210,0
20230828,172000,5131256790,7210,7210,7210,7210,0
20230828,171900,5131256790,7210,7210,7210,7210,0
20230828,171800,5131256790,7210,7210,7210,7210,0
20230828,171700,5131256790,7210,7210,7210,7210,0
20230828,171600,5131256790,7210,7210,7210,7210,0
20230828,171500,5131256790,7210,7210,7210,7210,0
20230828,171400,5131256790,7210,7210,7210,7210,0
20230828,171300,5131256790,7210,7210,7210,7210,0
20230828,171200,5131256790,7210,7210,7210,7210,0
20230828,171100,5131256790,7210,7210,7210,7210,0
20230828,171000,5131256790,7210,7210,7210,7210,0
20230828,170900,5131256790,7210,7210,7210,7210,0
20230828,170800,5131256790,7210,7210,7210,7210,0
20230828,170700,5131256790,7210,7210,7210,7210,0
20230828,170600,5131256790,7210,7210,7210,7210,0
20230828,170500,5131256790,7210,7210,7210,7210,0
20230828,170400,5131256790,7210,7210,7210,7210,16788
20230828,170300,5131256790,7210,7210,7210,7210,0
20230828,170200,5131256790,7210,7210,7210,7210,0
20230828,170100,5131256790,7210,7210,7210,7210,0
20230828,170000,5131256790,7210,7210,7210,7210,0
20230828,165900,5131256790,7210,7210,7210,7210,0
20230828,165800,5131256790,7210,7210,7210,7210,0
20230828,165700,5131256790,7210,7210,7210,7210,0
20230828,165600,5131256790,7210,7210,7210,7210,0
20230828,165500,5131256790,7210,7210,7210,7210,0
20230828,165400,5131256790,7210,7210,7210,7210,0
20230828,165300,5131256790,7210,7210,7210,7210,0
20230828,165200,5131256790,7210,7210,7210,7210,0
20230828,165100,5131256790,7210,7210,7210,7210,0
20230828,165000,5131256790,7210,7210,7210,7210,0
20230828,164900,5131256790,7210,7210,7210,7210,0
20230828,164800,5131256790,7210,7210,7210,7210,0
20230828,164700,5131256790,7210,7210,7210,7210,0
20230828,164600,5131256790,7210,7210,7210,7210,0
20230828,164500,5131256790,7210,7210,7210,7210,0
20230828,164400,5131256790,7210,7210,7210,7210,0
20230828,164300,5131256790,7210,7210,7210,7210,0
20230828,164200,5131256790,7210,7210,7210,7210,0
20230828,164100,5131256790,7210,7210,7210,7210,0
20230828,164000,5131256790,7210,7210,7210,7210,0
20230828,163900,5131256790,7210,7210,7210,7210,0
20230828,163800,5131256790,7210,7210,7210,7210,0
20230828,163700,5131256790,7210,7210,7210,7210,0
20230828,163600,5131256790,7210,7210,7210,7210,0
20230828,163500,5131256790,7210,7210,7210,7210,0
20230828,163400,5131256790,7210,7210,7210,7210,16788
20230828,163300,5131256790,7210,7210,7210,7210,0
20230828,163200,5131256790,7210,7210,7210,7210,0
20230828,163100,5131256790,7210,7210,7210,7210,0
20230828,163000,5131256790,7210,7210,7210,7210,0
20230828,162900,5131256790,7210,7210,7210,7210,0
20230828,162800,5131256790,7210,7210,7210,7210,0
20230828,162700,5131256790,7210,7210,7210,7210,0
20230828,162600,5131256790,7210,7210,7210,7210,0
20230828,162500,5131256790,7210,7210,7210,7210,0
20230828,162400,5131256790,7210,7210,7210,7210,0
20230828,162300,5131256790,7210,7210,7210,7210,0
20230828,162200,5131256790,7210,7210,7210,7210,0
20230828,162100,5131256790,7210,7210,7210,7210,0
20230828,162000,5131256790,7210,7210,7210,7210,0
20230828,161900,5131256790,7210,7210,7210,7210,0
20230828,161800,5131256790,7210,7210,7210,7210,0
20230828,161700,5131256790,7210,7210,7210,7210,0
20230828,161600,5131256790,7210,7210,7210,7210,0
20230828,161500,5131256790,7210,7210,7210,7210,0
20230828,161400,5131256790,7210,7210,7210,7210,0
20230828,161300,5131256790,7210,7210,7210,7210,0
20230828,161200,5131256790,7210,7210,7210,7210,0
20230828,161100,5131256790,7210,7210,7210,7210,0
20230828,161000,5131256790,7210,7210,7210,7210,0
20230828,160900,5131256790,7210,7210,7210,7210,0
20230828,160800,5131256790,7210,7210,7210,7210,0
20230828,160700,5131256790,7210,7210,7210,7210,0
20230828,160600,5131256790,7210,7210,7210,7210,0
20230828,160500,5131256790,7210,7210,7210,7210,0
20230828,160400,5131256790,7210,7210,7210,7210,16788
20230828,160300,5131256790,7210,7210,7210,7210,0
20230828,160200,5131256790,7210,7210,7210,7210,0
20230828,160100,5131256790,7210,7210,7210,7210,0
20230828,160000,5131256790,7210,7210,7210,7210,0
20230828,155900,5131256790,7210,7210,7210,7210,0
20230828,155800,5131256790,7210,7210,7210,7210,0
20230828,155700,5131256790,7210,7210,7210,7210,0
20230828,155600,5131256790,7210,7210,7210,7210,0
20230828,155500,5131256790,7210,7210,7210,7210,0
20230828,155400,5131256790,7210,7210,7210,7210,0
20230828,155300,5131256790,7210,7210,7210,7210,0
20230828,155200,5131256790,7210,7210,7210,7210,0
20230828,155100,5131256790,7210,7210,7210,7210,0
20230828,155000,5131256790,7210,7210,7210,7210,0
20230828,154900,5131256790,7210,7210,7210,7210,0
20230828,154800,5131256790,7210,7210,7210,7210,0
20230828,154700,5131256790,7210,7210,7210,7210,0
20230828,154600,5131256790,7210,7210,7210,7210,0
20230828,154500,5131256790,7210,7210,7210,7210,0
20230828,154400,5131256790,7210,7210,7210,7210,0
20230828,154300,5131256790,7210,7210,7210,7210,0
20230828,154200,5131256790,7210,7210,7210,7210,0
20230828,154100,5131256790,7210,7210,7210,7210,0
20230828,154000,5131256790,7210,7210,7210,7210,0
20230828,153900,5131256790,7210,7210,7210,7210,0
20230828,153800,5131256790,7210,7210,7210,7210,0
20230828,153700,5131256790,7210,7210,7210,7210,0
20230828,153600,5131256790,7210,7210,7210,7210,0
20230828,153500,5131256790,7210,7210,7210,7210,0
20230828,153400,5131256790,7210,7210,7210,7210,16788
20230828,153300,5131256790,7210,7210,7210,7210,0
20230828,153200,5131256790,7210,7210,7210,7210,0
20230828,153100,5131256790,7210,7210,7210,7210,0
20230828,153000,5131256790,7210,7210,7210,7210,16788
20230828,152900,5010215310,7220,7220,7220,7220,0
20230828,152800,5010215310,7220,7220,7220,7220,0
20230828,152700,5010215310,7220,7220,7220,7220,0
20230828,152600,5010215310,7220,7220,7220,7220,0
20230828,152500,5010215310,7220,7220,7220,7220,0
20230828,152400,5010215310,7220,7220,7220,7220,0
20230828,152300,5010215310,7220,7220,7220,7220,0
20230828,152200,5010215310,7220,7220,7220,7220,0
20230828,152100,5010215310,7220,7220,7220,7220,0
20230828,152000,5010215310,7220,7220,7220,7220,0
20230828,151900,5010215310,7220,7220,7220,7200,1920
20230828,151800,4996387170,7220,7210,7220,7210,885
20230828,151700,4990006260,7210,7220,7220,7210,547
20230828,151600,4986061380,7220,7210,7220,7200,1354
20230828,151500,4976298570,7210,7200,7210,7200,2
20230828,151400,4976284160,7210,7210,7210,7210,552
20230828,151300,4972304240,7220,7210,7220,7200,1295
20230828,151200,4962972210,7210,7210,7220,7200,401
20230828,151100,4960083010,7220,7220,7220,7210,186
20230828,151000,4958740290,7220,7210,7220,7210,376
20230828,150900,4956029220,7210,7210,7210,7200,1061
20230828,150800,4948388940,7210,7210,7220,7200,1935
20230828,150700,4934448090,7220,7210,7220,7210,101
20230828,150600,4933719780,7220,7220,7220,7220,64
20230828,150500,4933257700,7220,7210,7220,7210,724
20230828,150400,4928037380,7210,7220,7220,7210,202
20230828,150300,4926580940,7210,7210,7220,7210,599
20230828,150200,4922260770,7210,7220,7220,7210,1143
20230828,150100,4914012980,7210,7220,7220,7210,225
20230828,150000,4912388680,7210,7210,7220,7210,506
20230828,145900,4908738920,7220,7210,7220,7210,179
20230828,145800,4907447540,7220,7200,7220,7200,326
20230828,145700,4905098570,7210,7210,7210,7200,1101
20230828,145600,4897160910,7200,7210,7210,7200,1603
20230828,145500,4885603370,7210,7220,7220,7210,1250
20230828,145400,4876585370,7220,7210,7220,7210,56
20230828,145300,4876181550,7220,7220,7220,7220,19
20230828,145200,4876044370,7220,7210,7220,7210,126
20230828,145100,4875135810,7210,7210,7210,7200,2581
20230828,145000,4856528160,7210,7210,7210,7200,1153
20230828,144900,4848225170,7210,7210,7210,7210,4
20230828,144800,4848196330,7200,7200,7200,7200,352
20230828,144700,4845661930,7210,7200,7210,7200,1110
20230828,144600,4837658880,7210,7210,7210,7200,148
20230828,144500,4836593070,7200,7210,7210,7200,103
20230828,144400,4835851460,7200,7200,7210,7200,90
20230828,144300,4835203300,7200,7200,7200,7200,95
20230828,144200,4834519300,7200,7220,7220,7200,114
20230828,144100,4833696480,7220,7220,7220,7220,1
20230828,144000,4833689260,7220,7220,7220,7220,1
20230828,143900,4833682040,7200,7220,7220,7200,543
20230828,143800,4829772340,7220,7210,7220,7210,11
20230828,143700,4829693020,7210,7220,7220,7210,103
20230828,143600,4828950360,7220,7220,7220,7220,22
20230828,143500,4828791520,7200,7200,7200,7200,27
20230828,143400,4828597120,7200,7200,7200,7200,200
20230828,143300,4827157120,7200,7220,7220,7200,9
20230828,143200,4827092240,7190,7190,7190,7190,29
20230828,143100,4826883730,7220,7190,7220,7190,506
20230828,143000,4823245560,7180,7210,7220,7180,61
20230828,142900,4822807130,7180,7210,7210,7180,17372
20230828,142800,4697932050,7220,7230,7230,7220,2101
20230828,142700,4682750820,7240,7240,7240,7230,1082
20230828,142600,4674918140,7240,7230,7240,7230,434
20230828,142500,4671779990,7230,7230,7230,7230,500
20230828,142400,4668164990,7230,7230,7230,7230,120
20230828,142300,4667297390,7230,7220,7230,7220,417
20230828,142200,4664285640,7200,7220,7220,7200,501
20230828,142100,4660675860,7210,7200,7210,7200,519
20230828,142000,4656938970,7210,7210,7210,7210,52
20230828,141900,4656564050,7210,7210,7210,7200,971
20230828,141800,4649568140,7200,7210,7210,7200,418
20230828,141700,4646558530,7210,7210,7210,7210,25
20230828,141600,4646378280,7210,7210,7220,7200,796
20230828,141500,4640641520,7230,7230,7230,7230,0
20230828,141400,4640641520,7230,7230,7230,7230,268
20230828,141300,4638703880,7200,7200,7200,7200,100
20230828,141200,4637983880,7200,7200,7200,7200,138
20230828,141100,4636990280,7200,7200,7200,7200,130
20230828,141000,4636054280,7240,7240,7240,7240,79
20230828,140900,4635482320,7240,7240,7240,7240,0
20230828,140800,4635482320,7240,7240,7240,7240,220
20230828,140700,4633889520,7250,7190,7250,7190,5154
20230828,140600,4596639970,7190,7190,7190,7190,1408
20230828,140500,4586516450,7190,7190,7190,7190,0
20230828,140400,4586516450,7190,7190,7190,7190,1
20230828,140300,4586509260,7190,7190,7190,7190,4
20230828,140200,4586480500,7180,7180,7180,7180,148
20230828,140100,4585417860,7190,7190,7190,7190,7
20230828,140000,4585367530,7190,7190,7190,7190,14
20230828,135900,4585266870,7180,7180,7180,7180,0
20230828,135800,4585266870,7180,7180,7180,7180,0
20230828,135700,4585266870,7180,7190,7190,7180,146
20230828,135600,4584218530,7190,7190,7190,7190,920
20230828,135500,4577603730,7200,7200,7200,7200,340
20230828,135400,4575155730,7200,7200,7200,7200,200
20230828,135300,4573715730,7200,7200,7200,7200,138
20230828,135200,4572722130,7210,7210,7210,7210,45
20230828,135100,4572397680,7210,7220,7220,7210,51
20230828,135000,4572029470,7220,7220,7220,7220,0
20230828,134900,4572029470,7220,7220,7220,7210,913
20230828,134800,4565445410,7220,7220,7220,7220,122
20230828,134700,4564564570,7210,7200,7210,7200,155
20230828,134600,4563447070,7200,7210,7220,7200,267
20230828,134500,4561521570,7210,7210,7220,7200,519
20230828,134400,4557780670,7220,7220,7220,7220,10
20230828,134300,4557708470,7220,7220,7220,7220,150
20230828,134200,4556625470,7220,7220,7220,7220,30
20230828,134100,4556408870,7220,7210,7220,7210,257
20230828,134000,4554555880,7210,7190,7210,7190,306
20230828,133900,4552355720,7210,7190,7210,7190,879
20230828,133800,4546035670,7210,7200,7210,7200,107
20230828,133700,4545265250,7220,7210,7220,7210,591
20230828,133600,4541003830,7210,7210,7210,7210,0
20230828,133500,4541003830,7210,7210,7210,7210,52
20230828,133400,4540628910,7190,7220,7220,7190,156
20230828,133300,4539506650,7190,7220,7220,7190,68
20230828,133200,4539015990,7180,7180,7180,7170,2123
20230828,133100,4523777350,7180,7170,7180,7170,403
20230828,133000,4520884210,7170,7170,7170,7170,60
20230828,132900,4520454010,7170,7220,7220,7170,3385
20230828,132800,4496132120,7220,7200,7220,7200,56
20230828,132700,4495728600,7210,7220,7220,7200,122
20230828,132600,4494848830,7220,7200,7220,7200,69
20230828,132500,4494352010,7200,7200,7200,7190,449
20230828,132400,4491122690,7200,7210,7210,7200,578
20230828,132300,4486956310,7210,7210,7210,7210,50
20230828,132200,4486595810,7210,7220,7220,7210,15
20230828,132100,4486487630,7230,7230,7230,7190,259
20230828,132000,4484617850,7230,7210,7230,7210,454
20230828,131900,4481340280,7210,7210,7210,7210,30
20230828,131800,4481123980,7210,7210,7220,7210,400
20230828,131700,4478236930,7220,7210,7220,7180,5179
20230828,131600,4440995170,7210,7200,7210,7200,858
20230828,131500,4434811870,7200,7190,7200,7190,105
20230828,131400,4434056620,7190,7200,7200,7190,493
20230828,131300,4430511590,7200,7200,7200,7200,332
20230828,131200,4428121190,7200,7200,7200,7200,74
20230828,131100,4427588390,7190,7190,7190,7190,2583
20230828,131000,4409016620,7190,7180,7190,7180,3788
20230828,130900,4381813970,7180,7180,7180,7180,0
20230828,130800,4381813970,7180,7180,7180,7180,50
20230828,130700,4381454970,7180,7180,7180,7180,1
20230828,130600,4381447790,7180,7180,7180,7180,50
20230828,130500,4381088790,7180,7180,7180,7180,30
20230828,130400,4380873390,7180,7180,7180,7180,192
20230828,130300,4379494830,7180,7170,7180,7170,226
20230828,130200,4377872350,7180,7170,7180,7160,772
20230828,130100,4372336610,7170,7170,7170,7170,151
20230828,130000,4371253940,7170,7170,7170,7170,50
20230828,125900,4370895440,7170,7160,7170,7160,483
20230828,125800,4367437140,7160,7160,7170,7160,526
20230828,125700,4363670460,7160,7170,7170,7160,116
20230828,125600,4362839770,7170,7160,7170,7160,682
20230828,125500,4357955830,7160,7160,7160,7160,15
20230828,125400,4357848430,7180,7180,7180,7180,118
20230828,125300,4357001190,7160,7170,7180,7160,683
20230828,125200,4352110330,7170,7180,7180,7170,456
20230828,125100,4348837250,7180,7180,7180,7180,123
20230828,125000,4347954110,7180,7180,7180,7180,160
20230828,124900,4346805310,7170,7160,7180,7160,234
20230828,124800,4345128180,7180,7170,7180,7170,1049
20230828,124700,4337606820,7180,7170,7180,7170,30
20230828,124600,4337391620,7180,7180,7180,7180,58
20230828,124500,4336975180,7190,7190,7190,7190,6
20230828,124400,4336932040,7190,7190,7200,7180,615
20230828,124300,4332512810,7190,7190,7200,7190,706
20230828,124200,4327436630,7190,7190,7190,7190,58
20230828,124100,4327019610,7190,7190,7190,7190,15
20230828,124000,4326911760,7190,7180,7190,7180,22
20230828,123900,4326753780,7170,7170,7170,7170,1400
20230828,123800,4316715780,7190,7210,7210,7190,28
20230828,123700,4316514390,7200,7170,7200,7170,600
20230828,123600,4312197390,7170,7170,7170,7170,5
20230828,123500,4312161540,7170,7190,7190,7170,7178
20230828,123400,4260638610,7190,7210,7210,7190,135
20230828,123300,4259667940,7210,7200,7210,7200,252
20230828,123200,4257853020,7210,7180,7210,7180,1259
20230828,123100,4248812380,7180,7180,7180,7180,62
20230828,123000,4248367220,7180,7190,7220,7180,2224
20230828,122900,4232369430,7180,7190,7190,7180,160
20230828,122800,4231220350,7180,7180,7180,7180,45
20230828,122700,4230897250,7180,7180,7180,7180,499
20230828,122600,4227314430,7170,7170,7170,7170,201
20230828,122500,4225873260,7170,7170,7170,7170,200
20230828,122400,4224439260,7180,7180,7180,7170,5
20230828,122300,4224403370,7170,7160,7170,7160,977
20230828,122200,4217400280,7170,7160,7170,7160,5
20230828,122100,4217364460,7160,7160,7170,7160,61
20230828,122000,4216927690,7160,7160,7160,7160,29
20230828,121900,4216720050,7160,7150,7160,7150,344
20230828,121800,4214259480,7150,7160,7160,7150,616
20230828,121700,4209853920,7170,7170,7170,7150,525
20230828,121600,4206094440,7170,7160,7170,7160,247
20230828,121500,4204325910,7170,7170,7170,7170,176
20230828,121400,4203063990,7170,7160,7170,7160,48
20230828,121300,4202719980,7160,7160,7160,7160,63
20230828,121200,4202268900,7160,7160,7170,7160,161
20230828,121100,4201115280,7160,7160,7160,7150,717
20230828,121000,4195981670,7160,7160,7160,7150,22
20230828,120900,4195824350,7150,7160,7160,7150,289
20230828,120800,4193757080,7150,7150,7150,7150,68
20230828,120700,4193270880,7160,7160,7160,7150,390
20230828,120600,4190481750,7150,7150,7150,7150,330
20230828,120500,4188122250,7150,7150,7160,7150,80
20230828,120400,4187550200,7150,7150,7150,7150,109
20230828,120300,4186770850,7150,7160,7160,7150,897
20230828,120200,4180356590,7160,7160,7160,7160,669
20230828,120100,4175566550,7160,7160,7160,7150,37
20230828,120000,4175301920,7150,7150,7160,7150,27
20230828,115900,4175108860,7150,7160,7160,7150,366
20230828,115800,4172491440,7160,7160,7160,7160,303
20230828,115700,4170321960,7160,7150,7160,7150,723
20230828,115600,4165147060,7150,7140,7150,7140,113
20230828,115500,4164339360,7140,7140,7150,7140,157
20230828,115400,4163218370,7150,7150,7150,7150,92
20230828,115300,4162560570,7150,7150,7150,7150,1148
20230828,115200,4154352370,7150,7160,7160,7150,238
20230828,115100,4152648930,7150,7150,7150,7150,182
20230828,115000,4151347630,7140,7140,7160,7140,1085
20230828,114900,4143586280,7150,7150,7150,7140,686
20230828,114800,4138682280,7150,7150,7150,7150,486
20230828,114700,4135207380,7150,7150,7150,7150,301
20230828,114600,4133055230,7150,7150,7150,7140,230
20230828,114500,4131410850,7150,7150,7150,7150,137
20230828,114400,4130431300,7150,7130,7150,7130,352
20230828,114300,4127920500,7130,7150,7150,7130,2785
20230828,114200,4108053830,7140,7140,7150,7140,86
20230828,114100,4107439740,7150,7150,7150,7150,54
20230828,114000,4107053640,7140,7140,7140,7140,8
20230828,113900,4106996520,7150,7150,7150,7140,25
20230828,113800,4106817970,7150,7150,7150,7150,106
20230828,113700,4106060070,7150,7140,7150,7140,117
20230828,113600,4105224480,7140,7140,7150,7140,948
20230828,113500,4098452760,7140,7130,7140,7130,143
20230828,113400,4097431850,7140,7160,7160,7130,5581
20230828,113300,4057612450,7150,7140,7150,7140,1933
20230828,113200,4043791660,7140,7150,7150,7140,74
20230828,113100,4043262600,7150,7150,7150,7150,2
20230828,113000,4043248300,7150,7150,7150,7140,1127
20230828,112900,4035197610,7150,7150,7150,7150,439
20230828,112800,4032058760,7140,7140,7150,7130,597
20230828,112700,4027796620,7130,7140,7150,7130,701
20230828,112600,4022794570,7140,7140,7140,7130,71
20230828,112500,4022287810,7130,7140,7140,7130,23
20230828,112400,4022123710,7130,7140,7140,7130,626
20230828,112300,4017658180,7130,7130,7140,7130,88
20230828,112200,4017030130,7130,7150,7150,7130,1905
20230828,112100,4003427760,7150,7150,7150,7150,1395
20230828,112000,3993453510,7150,7140,7150,7140,359
20230828,111900,3990890140,7140,7150,7150,7140,130
20230828,111800,3989961040,7160,7150,7160,7140,418
20230828,111700,3986974980,7150,7130,7150,7130,937
20230828,111600,3980289540,7130,7140,7150,7130,1433
20230828,111500,3970058030,7140,7140,7160,7140,383
20230828,111400,3967323390,7160,7140,7160,7140,4093
20230828,111300,3938059340,7140,7130,7140,7130,255
20230828,111200,3936240550,7130,7130,7130,7130,493
20230828,111100,3932725460,7130,7120,7130,7120,825
20230828,111000,3926849120,7120,7130,7130,7110,15796
20230828,110900,3814356820,7130,7150,7150,7130,217
20230828,110800,3812808380,7150,7140,7150,7130,2372
20230828,110700,3795872320,7150,7150,7150,7150,220
20230828,110600,3794299320,7140,7150,7150,7140,301
20230828,110500,3792147200,7150,7150,7150,7150,475
20230828,110400,3788750950,7140,7150,7150,7140,1590
20230828,110300,3777382460,7150,7160,7160,7150,611
20230828,110200,3773013660,7170,7160,7170,7160,97
20230828,110100,3772318270,7160,7150,7160,7150,630
20230828,110000,3767808950,7150,7150,7150,7150,71
20230828,105900,3767301300,7140,7150,7160,7140,492
20230828,105800,3763784640,7150,7150,7150,7140,261
20230828,105700,3761918890,7160,7150,7160,7150,1539
20230828,105600,3750911420,7160,7150,7160,7150,150
20230828,105500,3749838420,7160,7160,7160,7150,224
20230828,105400,3748235070,7160,7170,7170,7160,96
20230828,105300,3747547210,7170,7150,7170,7150,305
20230828,105200,3745364360,7170,7170,7170,7170,10
20230828,105100,3745292660,7150,7140,7150,7140,1311
20230828,105000,3735920010,7140,7150,7150,7140,94
20230828,104900,3735248350,7150,7150,7150,7150,51
20230828,104800,3734883700,7140,7140,7150,7140,836
20230828,104700,3728914560,7140,7150,7150,7140,423
20230828,104600,3725891610,7150,7150,7150,7140,415
20230828,104500,3722926900,7150,7150,7150,7130,5269
20230828,104400,3685352460,7150,7150,7150,7140,467
20230828,104300,3682017830,7140,7150,7150,7140,222
20230828,104200,3680430830,7150,7140,7150,7140,1050
20230828,104100,3672933730,7140,7150,7150,7140,1494
20230828,104000,3662264060,7150,7150,7150,7150,213
20230828,103900,3660741110,7150,7140,7150,7140,91
20230828,103800,3660091170,7140,7140,7140,7140,238
20230828,103700,3658391850,7140,7140,7140,7140,574
20230828,103600,3654293490,7140,7140,7140,7140,150
20230828,103500,3653222490,7130,7130,7130,7130,1
20230828,103400,3653215360,7140,7140,7150,7140,50
20230828,103300,3652858340,7150,7140,7150,7130,277
20230828,103200,3650879220,7140,7140,7140,7130,628
20230828,103100,3646398320,7130,7140,7150,7130,1800
20230828,103000,3633541470,7140,7180,7180,7140,1586
20230828,102900,3622195800,7180,7140,7180,7130,1530
20230828,102800,3611262530,7140,7180,7180,7140,78
20230828,102700,3610705450,7130,7150,7180,7130,1081
20230828,102600,3602994820,7150,7130,7150,7130,145
20230828,102500,3601960870,7130,7150,7150,7130,6212
20230828,102400,3557652880,7150,7140,7150,7140,336
20230828,102300,3555250620,7130,7150,7180,7130,5210
20230828,102200,3518044060,7160,7160,7180,7150,1277
20230828,102100,3508885890,7130,7150,7160,7120,15735
20230828,102000,3396723470,7150,7140,7150,7140,1387
20230828,101900,3386815910,7150,7150,7150,7140,103
20230828,101800,3386079590,7150,7150,7160,7150,1169
20230828,101700,3377721230,7150,7160,7160,7140,555
20230828,101600,3373755070,7160,7150,7160,7140,3167
20230828,101500,3351133650,7150,7150,7160,7150,1108
20230828,101400,3343211440,7160,7140,7160,7130,4088
20230828,101300,3313982230,7140,7140,7150,7140,1543
20230828,101200,3302965200,7150,7140,7150,7140,4679
20230828,101100,3269556370,7140,7150,7150,7140,1880
20230828,101000,3256129790,7150,7150,7160,7140,6534
20230828,100900,3209427910,7150,7160,7160,7150,1021
20230828,100800,3202118050,7160,7160,7160,7150,1413
20230828,100700,3192003450,7160,7170,7180,7160,4924
20230828,100600,3156734720,7160,7180,7180,7160,697
20230828,100500,3151743250,7170,7170,7180,7160,2322
20230828,100400,3135095330,7170,7180,7180,7170,388
20230828,100300,3132313150,7180,7180,7190,7180,35
20230828,100200,3132061810,7180,7170,7190,7170,5445
20230828,100100,3093012340,7170,7180,7190,7170,2472
20230828,100000,3075272860,7180,7190,7190,7180,530
20230828,095900,3071467350,7180,7170,7180,7170,493
20230828,095800,3067927750,7170,7180,7180,7170,636
20230828,095700,3063366330,7180,7180,7180,7170,1110
20230828,095600,3055398280,7170,7180,7180,7170,1188
20230828,095500,3046868600,7180,7190,7190,7170,774
20230828,095400,3041318590,7190,7170,7200,7170,1155
20230828,095300,3033014890,7190,7160,7190,7160,575
20230828,095200,3028887990,7160,7160,7170,7160,3560
20230828,095100,3003396180,7170,7170,7180,7150,14658
20230828,095000,2898417870,7180,7180,7200,7170,6228
20230828,094900,2853721730,7190,7210,7210,7180,15809
20230828,094800,2739957490,7210,7220,7220,7200,2528
20230828,094700,2721722530,7200,7220,7220,7200,7644
20230828,094600,2666612980,7220,7230,7230,7220,3084
20230828,094500,2644344680,7230,7220,7240,7210,2511
20230828,094400,2626215420,7210,7230,7240,7210,1411
20230828,094300,2616027840,7240,7220,7240,7220,2813
20230828,094200,2595711940,7220,7220,7220,7210,4356
20230828,094100,2564263210,7220,7230,7240,7220,2642
20230828,094000,2545186400,7230,7230,7240,7220,2172
20230828,093900,2529483470,7220,7230,7240,7220,1633
20230828,093800,2517679400,7220,7240,7240,7220,1691
20230828,093700,2505454650,7240,7240,7240,7220,408
20230828,093600,2502504740,7220,7230,7240,7220,766
20230828,093500,2496974100,7240,7230,7240,7220,530
20230828,093400,2493147090,7250,7230,7250,7210,4509
20230828,093300,2460556730,7230,7230,7240,7230,492
20230828,093200,2456999450,7230,7240,7240,7230,2279
20230828,093100,2440519460,7230,7220,7230,7210,3583
20230828,093000,2414658520,7220,7240,7240,7220,4702
20230828,092900,2380678040,7250,7250,7250,7230,149
20230828,092800,2379598890,7230,7260,7260,7230,2683
20230828,092700,2360176270,7250,7270,7290,7240,9555
20230828,092600,2290843860,7270,7300,7300,7270,3626
20230828,092500,2264480810,7300,7270,7300,7270,2334
20230828,092400,2247479930,7270,7260,7270,7250,4977
20230828,092300,2211333060,7250,7250,7260,7250,3486
20230828,092200,2186055480,7250,7240,7260,7240,1606
20230828,092100,2174421070,7240,7230,7250,7230,1973
20230828,092000,2160140460,7230,7210,7230,7200,10100
20230828,091900,2087317090,7210,7210,7220,7210,2159
20230828,091800,2071738560,7220,7230,7240,7210,8310
20230828,091700,2011710970,7230,7230,7240,7220,3039
20230828,091600,1989737540,7230,7270,7270,7230,25162
20230828,091500,1807321320,7270,7270,7270,7260,3351
20230828,091400,1782985870,7270,7290,7300,7270,6506
20230828,091300,1735654360,7290,7290,7310,7270,9944
20230828,091200,1663210820,7310,7300,7310,7290,3829
20230828,091100,1635267780,7290,7300,7300,7280,2352
20230828,091000,1618130810,7280,7300,7330,7280,11783
20230828,090900,1532181140,7290,7310,7310,7280,3999
20230828,090800,1502987690,7310,7270,7310,7260,5650
20230828,090700,1461880430,7270,7270,7270,7260,3813
20230828,090600,1434171330,7270,7260,7270,7250,6743
20230828,090500,1385230110,7270,7300,7320,7260,13592
20230828,090400,1286279180,7300,7310,7330,7300,12172
20230828,090300,1197271840,7320,7340,7360,7300,26647
20230828,090200,1002099210,7340,7350,7350,7280,36867
20230828,090100,732502060,7360,7350,7390,7350,29722
20230828,090000,513578310,7360,7350,7390,7320,69826