stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203800,4971174950,7340,7340,7340,7340,18317
20230829,203700,4971174950,7340,7340,7340,7340,0
20230829,203600,4971174950,7340,7340,7340,7340,0
20230829,203500,4971174950,7340,7340,7340,7340,0
20230829,203400,4971174950,7340,7340,7340,7340,0
20230829,203300,4971174950,7340,7340,7340,7340,0
20230829,203200,4971174950,7340,7340,7340,7340,0
20230829,203100,4971174950,7340,7340,7340,7340,0
20230829,203000,4971174950,7340,7340,7340,7340,0
20230829,202900,4971174950,7340,7340,7340,7340,0
20230829,202800,4971174950,7340,7340,7340,7340,0
20230829,202700,4971174950,7340,7340,7340,7340,0
20230829,202600,4971174950,7340,7340,7340,7340,0
20230829,202500,4971174950,7340,7340,7340,7340,0
20230829,202400,4971174950,7340,7340,7340,7340,0
20230829,202300,4971174950,7340,7340,7340,7340,0
20230829,202200,4971174950,7340,7340,7340,7340,0
20230829,202100,4971174950,7340,7340,7340,7340,0
20230829,202000,4971174950,7340,7340,7340,7340,0
20230829,201900,4971174950,7340,7340,7340,7340,0
20230829,201800,4971174950,7340,7340,7340,7340,0
20230829,201700,4971174950,7340,7340,7340,7340,0
20230829,201600,4971174950,7340,7340,7340,7340,0
20230829,201500,4971174950,7340,7340,7340,7340,0
20230829,201400,4971174950,7340,7340,7340,7340,0
20230829,201300,4971174950,7340,7340,7340,7340,0
20230829,201200,4971174950,7340,7340,7340,7340,0
20230829,201100,4971174950,7340,7340,7340,7340,0
20230829,201000,4971174950,7340,7340,7340,7340,0
20230829,200900,4971174950,7340,7340,7340,7340,0
20230829,200800,4971174950,7340,7340,7340,7340,18317
20230829,200700,4971174950,7340,7340,7340,7340,0
20230829,200600,4971174950,7340,7340,7340,7340,0
20230829,200500,4971174950,7340,7340,7340,7340,0
20230829,200400,4971174950,7340,7340,7340,7340,0
20230829,200300,4971174950,7340,7340,7340,7340,0
20230829,200200,4971174950,7340,7340,7340,7340,0
20230829,200100,4971174950,7340,7340,7340,7340,0
20230829,200000,4971174950,7340,7340,7340,7340,0
20230829,195900,4971174950,7340,7340,7340,7340,0
20230829,195800,4971174950,7340,7340,7340,7340,0
20230829,195700,4971174950,7340,7340,7340,7340,0
20230829,195600,4971174950,7340,7340,7340,7340,0
20230829,195500,4971174950,7340,7340,7340,7340,0
20230829,195400,4971174950,7340,7340,7340,7340,0
20230829,195300,4971174950,7340,7340,7340,7340,0
20230829,195200,4971174950,7340,7340,7340,7340,0
20230829,195100,4971174950,7340,7340,7340,7340,0
20230829,195000,4971174950,7340,7340,7340,7340,0
20230829,194900,4971174950,7340,7340,7340,7340,0
20230829,194800,4971174950,7340,7340,7340,7340,0
20230829,194700,4971174950,7340,7340,7340,7340,0
20230829,194600,4971174950,7340,7340,7340,7340,0
20230829,194500,4971174950,7340,7340,7340,7340,0
20230829,194400,4971174950,7340,7340,7340,7340,0
20230829,194300,4971174950,7340,7340,7340,7340,0
20230829,194200,4971174950,7340,7340,7340,7340,0
20230829,194100,4971174950,7340,7340,7340,7340,0
20230829,194000,4971174950,7340,7340,7340,7340,0
20230829,193900,4971174950,7340,7340,7340,7340,0
20230829,193800,4971174950,7340,7340,7340,7340,18317
20230829,193700,4971174950,7340,7340,7340,7340,0
20230829,193600,4971174950,7340,7340,7340,7340,0
20230829,193500,4971174950,7340,7340,7340,7340,0
20230829,193400,4971174950,7340,7340,7340,7340,0
20230829,193300,4971174950,7340,7340,7340,7340,0
20230829,193200,4971174950,7340,7340,7340,7340,0
20230829,193100,4971174950,7340,7340,7340,7340,0
20230829,193000,4971174950,7340,7340,7340,7340,0
20230829,192900,4971174950,7340,7340,7340,7340,0
20230829,192800,4971174950,7340,7340,7340,7340,0
20230829,192700,4971174950,7340,7340,7340,7340,0
20230829,192600,4971174950,7340,7340,7340,7340,0
20230829,192500,4971174950,7340,7340,7340,7340,0
20230829,192400,4971174950,7340,7340,7340,7340,0
20230829,192300,4971174950,7340,7340,7340,7340,0
20230829,192200,4971174950,7340,7340,7340,7340,0
20230829,192100,4971174950,7340,7340,7340,7340,0
20230829,192000,4971174950,7340,7340,7340,7340,0
20230829,191900,4971174950,7340,7340,7340,7340,0
20230829,191800,4971174950,7340,7340,7340,7340,0
20230829,191700,4971174950,7340,7340,7340,7340,0
20230829,191600,4971174950,7340,7340,7340,7340,0
20230829,191500,4971174950,7340,7340,7340,7340,0
20230829,191400,4971174950,7340,7340,7340,7340,0
20230829,191300,4971174950,7340,7340,7340,7340,0
20230829,191200,4971174950,7340,7340,7340,7340,0
20230829,191100,4971174950,7340,7340,7340,7340,0
20230829,191000,4971174950,7340,7340,7340,7340,0
20230829,190900,4971174950,7340,7340,7340,7340,0
20230829,190800,4971174950,7340,7340,7340,7340,18317
20230829,190700,4971174950,7340,7340,7340,7340,0
20230829,190600,4971174950,7340,7340,7340,7340,0
20230829,190500,4971174950,7340,7340,7340,7340,0
20230829,190400,4971174950,7340,7340,7340,7340,0
20230829,190300,4971174950,7340,7340,7340,7340,0
20230829,190200,4971174950,7340,7340,7340,7340,0
20230829,190100,4971174950,7340,7340,7340,7340,0
20230829,190000,4971174950,7340,7340,7340,7340,0
20230829,185900,4971174950,7340,7340,7340,7340,0
20230829,185800,4971174950,7340,7340,7340,7340,0
20230829,185700,4971174950,7340,7340,7340,7340,0
20230829,185600,4971174950,7340,7340,7340,7340,0
20230829,185500,4971174950,7340,7340,7340,7340,0
20230829,185400,4971174950,7340,7340,7340,7340,0
20230829,185300,4971174950,7340,7340,7340,7340,0
20230829,185200,4971174950,7340,7340,7340,7340,0
20230829,185100,4971174950,7340,7340,7340,7340,0
20230829,185000,4971174950,7340,7340,7340,7340,0
20230829,184900,4971174950,7340,7340,7340,7340,0
20230829,184800,4971174950,7340,7340,7340,7340,0
20230829,184700,4971174950,7340,7340,7340,7340,0
20230829,184600,4971174950,7340,7340,7340,7340,0
20230829,184500,4971174950,7340,7340,7340,7340,0
20230829,184400,4971174950,7340,7340,7340,7340,0
20230829,184300,4971174950,7340,7340,7340,7340,0
20230829,184200,4971174950,7340,7340,7340,7340,0
20230829,184100,4971174950,7340,7340,7340,7340,0
20230829,184000,4971174950,7340,7340,7340,7340,0
20230829,183900,4971174950,7340,7340,7340,7340,0
20230829,183800,4971174950,7340,7340,7340,7340,18317
20230829,183700,4971174950,7340,7340,7340,7340,0
20230829,183600,4971174950,7340,7340,7340,7340,0
20230829,183500,4971174950,7340,7340,7340,7340,0
20230829,183400,4971174950,7340,7340,7340,7340,0
20230829,183300,4971174950,7340,7340,7340,7340,0
20230829,183200,4971174950,7340,7340,7340,7340,0
20230829,183100,4971174950,7340,7340,7340,7340,0
20230829,183000,4971174950,7340,7340,7340,7340,0
20230829,182900,4971174950,7340,7340,7340,7340,0
20230829,182800,4971174950,7340,7340,7340,7340,0
20230829,182700,4971174950,7340,7340,7340,7340,0
20230829,182600,4971174950,7340,7340,7340,7340,0
20230829,182500,4971174950,7340,7340,7340,7340,0
20230829,182400,4971174950,7340,7340,7340,7340,0
20230829,182300,4971174950,7340,7340,7340,7340,0
20230829,182200,4971174950,7340,7340,7340,7340,0
20230829,182100,4971174950,7340,7340,7340,7340,0
20230829,182000,4971174950,7340,7340,7340,7340,0
20230829,181900,4971174950,7340,7340,7340,7340,0
20230829,181800,4971174950,7340,7340,7340,7340,0
20230829,181700,4971174950,7340,7340,7340,7340,0
20230829,181600,4971174950,7340,7340,7340,7340,0
20230829,181500,4971174950,7340,7340,7340,7340,0
20230829,181400,4971174950,7340,7340,7340,7340,0
20230829,181300,4971174950,7340,7340,7340,7340,0
20230829,181200,4971174950,7340,7340,7340,7340,0
20230829,181100,4971174950,7340,7340,7340,7340,0
20230829,181000,4971174950,7340,7340,7340,7340,0
20230829,180900,4971174950,7340,7340,7340,7340,0
20230829,180800,4971174950,7340,7340,7340,7340,18317
20230829,180700,4971174950,7340,7340,7340,7340,0
20230829,180600,4971174950,7340,7340,7340,7340,0
20230829,180500,4971174950,7340,7340,7340,7340,0
20230829,180400,4971174950,7340,7340,7340,7340,0
20230829,180300,4971174950,7340,7340,7340,7340,0
20230829,180200,4971174950,7340,7340,7340,7340,0
20230829,180100,4971174950,7340,7340,7340,7340,0
20230829,180000,4971174950,7340,7340,7340,7340,0
20230829,175900,4971174950,7340,7340,7340,7340,0
20230829,175800,4971174950,7340,7340,7340,7340,0
20230829,175700,4971174950,7340,7340,7340,7340,0
20230829,175600,4971174950,7340,7340,7340,7340,0
20230829,175500,4971174950,7340,7340,7340,7340,0
20230829,175400,4971174950,7340,7340,7340,7340,0
20230829,175300,4971174950,7340,7340,7340,7340,0
20230829,175200,4971174950,7340,7340,7340,7340,0
20230829,175100,4971174950,7340,7340,7340,7340,0
20230829,175000,4971174950,7340,7340,7340,7340,0
20230829,174900,4971174950,7340,7340,7340,7340,0
20230829,174800,4971174950,7340,7340,7340,7340,0
20230829,174700,4971174950,7340,7340,7340,7340,0
20230829,174600,4971174950,7340,7340,7340,7340,0
20230829,174500,4971174950,7340,7340,7340,7340,0
20230829,174400,4971174950,7340,7340,7340,7340,0
20230829,174300,4971174950,7340,7340,7340,7340,0
20230829,174200,4971174950,7340,7340,7340,7340,0
20230829,174100,4971174950,7340,7340,7340,7340,0
20230829,174000,4971174950,7340,7340,7340,7340,0
20230829,173900,4971174950,7340,7340,7340,7340,0
20230829,173800,4971174950,7340,7340,7340,7340,18317
20230829,173700,4971174950,7340,7340,7340,7340,0
20230829,173600,4971174950,7340,7340,7340,7340,0
20230829,173500,4971174950,7340,7340,7340,7340,0
20230829,173400,4971174950,7340,7340,7340,7340,0
20230829,173300,4971174950,7340,7340,7340,7340,0
20230829,173200,4971174950,7340,7340,7340,7340,0
20230829,173100,4971174950,7340,7340,7340,7340,0
20230829,173000,4971174950,7340,7340,7340,7340,0
20230829,172900,4971174950,7340,7340,7340,7340,0
20230829,172800,4971174950,7340,7340,7340,7340,0
20230829,172700,4971174950,7340,7340,7340,7340,0
20230829,172600,4971174950,7340,7340,7340,7340,0
20230829,172500,4971174950,7340,7340,7340,7340,0
20230829,172400,4971174950,7340,7340,7340,7340,0
20230829,172300,4971174950,7340,7340,7340,7340,0
20230829,172200,4971174950,7340,7340,7340,7340,0
20230829,172100,4971174950,7340,7340,7340,7340,0
20230829,172000,4971174950,7340,7340,7340,7340,0
20230829,171900,4971174950,7340,7340,7340,7340,0
20230829,171800,4971174950,7340,7340,7340,7340,0
20230829,171700,4971174950,7340,7340,7340,7340,0
20230829,171600,4971174950,7340,7340,7340,7340,0
20230829,171500,4971174950,7340,7340,7340,7340,0
20230829,171400,4971174950,7340,7340,7340,7340,0
20230829,171300,4971174950,7340,7340,7340,7340,0
20230829,171200,4971174950,7340,7340,7340,7340,0
20230829,171100,4971174950,7340,7340,7340,7340,0
20230829,171000,4971174950,7340,7340,7340,7340,0
20230829,170900,4971174950,7340,7340,7340,7340,0
20230829,170800,4971174950,7340,7340,7340,7340,18317
20230829,170700,4971174950,7340,7340,7340,7340,0
20230829,170600,4971174950,7340,7340,7340,7340,0
20230829,170500,4971174950,7340,7340,7340,7340,0
20230829,170400,4971174950,7340,7340,7340,7340,0
20230829,170300,4971174950,7340,7340,7340,7340,0
20230829,170200,4971174950,7340,7340,7340,7340,0
20230829,170100,4971174950,7340,7340,7340,7340,0
20230829,170000,4971174950,7340,7340,7340,7340,0
20230829,165900,4971174950,7340,7340,7340,7340,0
20230829,165800,4971174950,7340,7340,7340,7340,0
20230829,165700,4971174950,7340,7340,7340,7340,0
20230829,165600,4971174950,7340,7340,7340,7340,0
20230829,165500,4971174950,7340,7340,7340,7340,0
20230829,165400,4971174950,7340,7340,7340,7340,0
20230829,165300,4971174950,7340,7340,7340,7340,0
20230829,165200,4971174950,7340,7340,7340,7340,0
20230829,165100,4971174950,7340,7340,7340,7340,0
20230829,165000,4971174950,7340,7340,7340,7340,0
20230829,164900,4971174950,7340,7340,7340,7340,0
20230829,164800,4971174950,7340,7340,7340,7340,0
20230829,164700,4971174950,7340,7340,7340,7340,0
20230829,164600,4971174950,7340,7340,7340,7340,0
20230829,164500,4971174950,7340,7340,7340,7340,0
20230829,164400,4971174950,7340,7340,7340,7340,0
20230829,164300,4971174950,7340,7340,7340,7340,0
20230829,164200,4971174950,7340,7340,7340,7340,0
20230829,164100,4971174950,7340,7340,7340,7340,0
20230829,164000,4971174950,7340,7340,7340,7340,0
20230829,163900,4971174950,7340,7340,7340,7340,0
20230829,163800,4971174950,7340,7340,7340,7340,18317
20230829,163700,4971174950,7340,7340,7340,7340,0
20230829,163600,4971174950,7340,7340,7340,7340,0
20230829,163500,4971174950,7340,7340,7340,7340,0
20230829,163400,4971174950,7340,7340,7340,7340,0
20230829,163300,4971174950,7340,7340,7340,7340,0
20230829,163200,4971174950,7340,7340,7340,7340,0
20230829,163100,4971174950,7340,7340,7340,7340,0
20230829,163000,4971174950,7340,7340,7340,7340,0
20230829,162900,4971174950,7340,7340,7340,7340,0
20230829,162800,4971174950,7340,7340,7340,7340,0
20230829,162700,4971174950,7340,7340,7340,7340,0
20230829,162600,4971174950,7340,7340,7340,7340,0
20230829,162500,4971174950,7340,7340,7340,7340,0
20230829,162400,4971174950,7340,7340,7340,7340,0
20230829,162300,4971174950,7340,7340,7340,7340,0
20230829,162200,4971174950,7340,7340,7340,7340,0
20230829,162100,4971174950,7340,7340,7340,7340,0
20230829,162000,4971174950,7340,7340,7340,7340,0
20230829,161900,4971174950,7340,7340,7340,7340,0
20230829,161800,4971174950,7340,7340,7340,7340,0
20230829,161700,4971174950,7340,7340,7340,7340,0
20230829,161600,4971174950,7340,7340,7340,7340,0
20230829,161500,4971174950,7340,7340,7340,7340,0
20230829,161400,4971174950,7340,7340,7340,7340,0
20230829,161300,4971174950,7340,7340,7340,7340,0
20230829,161200,4971174950,7340,7340,7340,7340,0
20230829,161100,4971174950,7340,7340,7340,7340,0
20230829,161000,4971174950,7340,7340,7340,7340,0
20230829,160900,4971174950,7340,7340,7340,7340,0
20230829,160800,4971174950,7340,7340,7340,7340,18317
20230829,160700,4971174950,7340,7340,7340,7340,0
20230829,160600,4971174950,7340,7340,7340,7340,0
20230829,160500,4971174950,7340,7340,7340,7340,0
20230829,160400,4971174950,7340,7340,7340,7340,0
20230829,160300,4971174950,7340,7340,7340,7340,0
20230829,160200,4971174950,7340,7340,7340,7340,0
20230829,160100,4971174950,7340,7340,7340,7340,0
20230829,160000,4971174950,7340,7340,7340,7340,0
20230829,155900,4971174950,7340,7340,7340,7340,0
20230829,155800,4971174950,7340,7340,7340,7340,0
20230829,155700,4971174950,7340,7340,7340,7340,0
20230829,155600,4971174950,7340,7340,7340,7340,0
20230829,155500,4971174950,7340,7340,7340,7340,0
20230829,155400,4971174950,7340,7340,7340,7340,0
20230829,155300,4971174950,7340,7340,7340,7340,0
20230829,155200,4971174950,7340,7340,7340,7340,0
20230829,155100,4971174950,7340,7340,7340,7340,0
20230829,155000,4971174950,7340,7340,7340,7340,0
20230829,154900,4971174950,7340,7340,7340,7340,0
20230829,154800,4971174950,7340,7340,7340,7340,0
20230829,154700,4971174950,7340,7340,7340,7340,0
20230829,154600,4971174950,7340,7340,7340,7340,0
20230829,154500,4971174950,7340,7340,7340,7340,0
20230829,154400,4971174950,7340,7340,7340,7340,0
20230829,154300,4971174950,7340,7340,7340,7340,0
20230829,154200,4971174950,7340,7340,7340,7340,0
20230829,154100,4971174950,7340,7340,7340,7340,0
20230829,154000,4971174950,7340,7340,7340,7340,0
20230829,153900,4971174950,7340,7340,7340,7340,0
20230829,153800,4971174950,7340,7340,7340,7340,18317
20230829,153700,4971174950,7340,7340,7340,7340,0
20230829,153600,4971174950,7340,7340,7340,7340,0
20230829,153500,4971174950,7340,7340,7340,7340,0
20230829,153400,4971174950,7340,7340,7340,7340,0
20230829,153300,4971174950,7340,7340,7340,7340,0
20230829,153200,4971174950,7340,7340,7340,7340,0
20230829,153100,4971174950,7340,7340,7340,7340,0
20230829,153000,4971174950,7340,7340,7340,7340,18317
20230829,152900,4836728170,7340,7340,7340,7340,0
20230829,152800,4836728170,7340,7340,7340,7340,0
20230829,152700,4836728170,7340,7340,7340,7340,0
20230829,152600,4836728170,7340,7340,7340,7340,0
20230829,152500,4836728170,7340,7340,7340,7340,0
20230829,152400,4836728170,7340,7340,7340,7340,0
20230829,152300,4836728170,7340,7340,7340,7340,0
20230829,152200,4836728170,7340,7340,7340,7340,0
20230829,152100,4836728170,7340,7340,7340,7340,0
20230829,152000,4836728170,7340,7340,7340,7340,0
20230829,151900,4836728170,7340,7330,7350,7330,2302
20230829,151800,4819833770,7330,7340,7350,7330,1291
20230829,151700,4810358480,7340,7320,7340,7320,1696
20230829,151600,4797926550,7320,7320,7330,7310,346
20230829,151500,4795395720,7330,7320,7330,7310,230
20230829,151400,4793713800,7330,7330,7330,7310,1238
20230829,151300,4784654430,7320,7320,7330,7320,515
20230829,151200,4780884140,7320,7330,7330,7310,411
20230829,151100,4777873420,7300,7310,7330,7300,3434
20230829,151000,4752789940,7330,7330,7330,7310,1537
20230829,150900,4741549730,7330,7310,7330,7310,573
20230829,150800,4737356720,7330,7330,7330,7300,1418
20230829,150700,4727003120,7330,7320,7330,7320,524
20230829,150600,4723164490,7320,7330,7330,7310,510
20230829,150500,4719434790,7330,7350,7350,7310,2057
20230829,150400,4704397480,7310,7340,7340,7310,1834
20230829,150300,4690956440,7340,7340,7340,7340,529
20230829,150200,4687073580,7340,7350,7360,7340,1274
20230829,150100,4677710660,7360,7360,7360,7350,290
20230829,150000,4675578660,7360,7350,7360,7350,149
20230829,145900,4674482740,7360,7360,7360,7360,673
20230829,145800,4669529460,7360,7360,7360,7360,175
20230829,145700,4668241460,7370,7350,7370,7350,1461
20230829,145600,4657494070,7370,7350,7370,7340,1723
20230829,145500,4644817740,7350,7320,7350,7310,4896
20230829,145400,4608942690,7320,7320,7320,7320,500
20230829,145300,4605282690,7320,7340,7340,7320,425
20230829,145200,4602171380,7340,7340,7340,7340,0
20230829,145100,4602171380,7340,7340,7340,7340,6
20230829,145000,4602127340,7340,7320,7340,7300,1572
20230829,144900,4590633130,7330,7330,7340,7330,178
20230829,144800,4589328380,7330,7340,7340,7330,714
20230829,144700,4584093450,7330,7330,7340,7290,720
20230829,144600,4578826230,7290,7350,7350,7290,10158
20230829,144500,4504655580,7350,7350,7350,7350,11
20230829,144400,4504574730,7360,7340,7360,7320,779
20230829,144300,4498863910,7350,7350,7350,7350,462
20230829,144200,4495468210,7350,7350,7350,7350,150
20230829,144100,4494365710,7370,7360,7370,7350,466
20230829,144000,4490938350,7360,7330,7360,7330,2341
20230829,143900,4473747470,7330,7340,7340,7330,303
20230829,143800,4471523480,7340,7340,7340,7340,13
20230829,143700,4471428060,7340,7340,7340,7310,1016
20230829,143600,4464000380,7330,7330,7340,7310,1495
20230829,143500,4453057620,7330,7330,7330,7330,285
20230829,143400,4450968570,7320,7320,7320,7320,164
20230829,143300,4449768090,7330,7330,7330,7330,150
20230829,143200,4448668590,7320,7320,7320,7320,260
20230829,143100,4446765390,7320,7320,7320,7320,5
20230829,143000,4446728790,7340,7320,7340,7310,672
20230829,142900,4441811410,7320,7320,7320,7320,54
20230829,142800,4441416130,7340,7330,7340,7330,118
20230829,142700,4440551010,7340,7320,7340,7310,1184
20230829,142600,4431874920,7310,7310,7310,7310,461
20230829,142500,4428505010,7310,7320,7320,7310,2278
20230829,142400,4411852070,7320,7330,7330,7320,579
20230829,142300,4407613740,7320,7320,7320,7320,0
20230829,142200,4407613740,7320,7310,7320,7310,134
20230829,142100,4406633200,7310,7310,7330,7310,497
20230829,142000,4402997190,7310,7340,7340,7310,1073
20230829,141900,4395135480,7340,7330,7340,7330,206
20230829,141800,4393625440,7330,7330,7330,7320,594
20230829,141700,4389271430,7330,7310,7330,7310,629
20230829,141600,4384663320,7310,7330,7330,7300,9200
20230829,141500,4317400800,7330,7340,7350,7330,257
20230829,141400,4315515010,7350,7340,7350,7340,957
20230829,141300,4308490550,7340,7350,7360,7330,1384
20230829,141200,4298332790,7350,7330,7350,7330,906
20230829,141100,4291686490,7330,7340,7340,7330,2830
20230829,141000,4270926940,7350,7350,7350,7350,570
20230829,140900,4266737440,7350,7350,7360,7350,1209
20230829,140800,4257851280,7360,7370,7370,7360,673
20230829,140700,4252896990,7370,7370,7370,7370,4
20230829,140600,4252867510,7350,7350,7350,7350,578
20230829,140500,4248619210,7350,7350,7370,7350,787
20230829,140400,4242834700,7370,7370,7370,7370,0
20230829,140300,4242834700,7370,7370,7370,7370,2
20230829,140200,4242819960,7370,7370,7370,7370,144
20230829,140100,4241758680,7370,7370,7370,7370,0
20230829,140000,4241758680,7370,7350,7370,7350,209
20230829,135900,4240219510,7370,7350,7370,7350,21
20230829,135800,4240065140,7350,7370,7370,7350,425
20230829,135700,4236938370,7370,7360,7370,7360,289
20230829,135600,4234811310,7360,7370,7370,7360,6
20230829,135500,4234767140,7350,7370,7370,7350,1767
20230829,135400,4221778570,7370,7370,7370,7370,10
20230829,135300,4221704870,7370,7370,7370,7370,1
20230829,135200,4221697500,7350,7370,7370,7350,2452
20230829,135100,4203649150,7370,7370,7370,7370,175
20230829,135000,4202359400,7370,7370,7380,7370,880
20230829,134900,4195873760,7370,7380,7380,7370,378
20230829,134800,4193085540,7380,7380,7380,7380,31
20230829,134700,4192856760,7380,7380,7380,7370,240
20230829,134600,4191087160,7380,7370,7380,7370,172
20230829,134500,4189818200,7370,7370,7370,7370,1060
20230829,134400,4182006000,7380,7380,7380,7380,50
20230829,134300,4181637000,7380,7370,7380,7370,711
20230829,134200,4176396820,7370,7360,7370,7360,51
20230829,134100,4176021450,7370,7370,7370,7370,41
20230829,134000,4175719280,7360,7370,7370,7360,523
20230829,133900,4171865970,7380,7370,7380,7360,2992
20230829,133800,4149822250,7380,7390,7390,7370,1227
20230829,133700,4140776300,7390,7390,7390,7380,1093
20230829,133600,4132703570,7400,7390,7400,7390,61
20230829,133500,4132252570,7400,7380,7400,7380,1044
20230829,133400,4124535770,7380,7390,7390,7380,451
20230829,133300,4121207360,7380,7380,7380,7370,1105
20230829,133200,4113052860,7380,7390,7390,7380,1567
20230829,133100,4101476030,7390,7400,7400,7390,1551
20230829,133000,4090014100,7390,7410,7410,7390,1432
20230829,132900,4079429080,7420,7410,7420,7410,1362
20230829,132800,4069336630,7420,7410,7420,7400,4440
20230829,132700,4036446370,7400,7400,7410,7400,1320
20230829,132600,4026674510,7410,7400,7410,7390,1886
20230829,132500,4012719080,7400,7380,7400,7380,2025
20230829,132400,3997742480,7400,7380,7400,7380,1042
20230829,132300,3990050500,7390,7390,7390,7380,197
20230829,132200,3988595910,7400,7400,7400,7400,1
20230829,132100,3988588510,7390,7400,7410,7390,1318
20230829,132000,3978837250,7410,7400,7410,7380,1314
20230829,131900,3969117870,7410,7390,7410,7390,6101
20230829,131800,3923979130,7390,7390,7390,7390,406
20230829,131700,3920978790,7380,7390,7390,7380,1261
20230829,131600,3911672210,7390,7380,7390,7380,1127
20230829,131500,3903354730,7380,7360,7380,7360,163
20230829,131400,3902154760,7370,7370,7380,7360,1056
20230829,131300,3894372530,7370,7370,7370,7370,436
20230829,131200,3891159210,7370,7370,7370,7370,161
20230829,131100,3889972640,7370,7370,7370,7360,288
20230829,131000,3887851780,7360,7370,7370,7360,39
20230829,130900,3887564360,7370,7370,7370,7360,511
20230829,130800,3883802330,7370,7350,7370,7350,4488
20230829,130700,3850771580,7370,7360,7370,7360,195
20230829,130600,3849336370,7370,7370,7370,7360,321
20230829,130500,3846973710,7370,7370,7370,7370,0
20230829,130400,3846973710,7370,7370,7370,7370,0
20230829,130300,3846973710,7370,7360,7370,7360,481
20230829,130200,3843433530,7370,7370,7370,7370,650
20230829,130100,3838643030,7370,7360,7370,7360,2
20230829,130000,3838628300,7370,7360,7370,7360,865
20230829,125900,3832261890,7360,7370,7380,7360,922
20230829,125800,3825463270,7370,7360,7370,7360,58
20230829,125700,3825036380,7360,7370,7370,7360,500
20230829,125600,3821355020,7360,7370,7370,7360,1632
20230829,125500,3809339280,7380,7370,7380,7370,176
20230829,125400,3808042150,7360,7370,7370,7360,254
20230829,125300,3806170230,7380,7370,7380,7370,222
20230829,125200,3804534070,7380,7380,7380,7380,64
20230829,125100,3804061750,7380,7380,7380,7380,235
20230829,125000,3802327450,7380,7390,7390,7370,259
20230829,124900,3800416400,7390,7370,7390,7370,6585
20230829,124800,3751775700,7370,7350,7370,7350,1880
20230829,124700,3737939570,7350,7350,7350,7350,879
20230829,124600,3731478920,7360,7350,7360,7350,122
20230829,124500,3730581900,7360,7360,7360,7350,310
20230829,124400,3728300380,7360,7350,7360,7350,205
20230829,124300,3726793600,7360,7360,7360,7350,147
20230829,124200,3725713120,7350,7360,7360,7350,59
20230829,124100,3725279390,7370,7360,7370,7360,370
20230829,124000,3722556170,7370,7370,7370,7370,531
20230829,123900,3718642700,7380,7370,7380,7370,290
20230829,123800,3716505200,7370,7370,7380,7360,1290
20230829,123700,3706998390,7370,7360,7370,7360,46
20230829,123600,3706659820,7360,7360,7360,7360,250
20230829,123500,3704819820,7360,7360,7360,7350,118
20230829,123400,3703951840,7350,7340,7350,7340,667
20230829,123300,3699049520,7350,7360,7370,7350,1526
20230829,123200,3687823520,7360,7350,7360,7350,193
20230829,123100,3686404870,7360,7360,7360,7360,1162
20230829,123000,3677852550,7360,7350,7360,7350,626
20230829,122900,3673251440,7340,7340,7350,7340,116
20230829,122800,3672399990,7330,7350,7350,7330,420
20230829,122700,3669313410,7350,7310,7350,7310,405
20230829,122600,3666348230,7310,7310,7330,7300,2582
20230829,122500,3647457920,7290,7290,7290,7290,0
20230829,122400,3647457920,7290,7300,7300,7290,1230
20230829,122300,3638479240,7310,7310,7310,7310,879
20230829,122200,3632053750,7310,7310,7310,7310,398
20230829,122100,3629144370,7320,7310,7320,7310,598
20230829,122000,3624772920,7310,7300,7310,7300,524
20230829,121900,3620946720,7300,7320,7320,7300,258
20230829,121800,3619058960,7320,7300,7320,7290,2402
20230829,121700,3601528870,7300,7310,7310,7300,889
20230829,121600,3595038170,7310,7310,7310,7310,779
20230829,121500,3589343680,7320,7310,7320,7310,240
20230829,121400,3587588270,7310,7310,7310,7310,50
20230829,121300,3587222770,7310,7300,7310,7300,1313
20230829,121200,3577624750,7300,7310,7310,7300,2051
20230829,121100,3562638870,7310,7310,7310,7310,50
20230829,121000,3562273370,7310,7310,7320,7310,489
20230829,120900,3558698380,7320,7320,7320,7320,324
20230829,120800,3556326700,7320,7320,7320,7320,100
20230829,120700,3555594700,7320,7310,7320,7310,352
20230829,120600,3553018360,7310,7310,7310,7310,15
20230829,120500,3552908710,7310,7320,7320,7310,138
20230829,120400,3551898780,7320,7320,7320,7320,384
20230829,120300,3549087900,7330,7330,7330,7330,816
20230829,120200,3543106620,7340,7340,7340,7340,73
20230829,120100,3542570800,7340,7350,7350,7340,369
20230829,120000,3539862240,7350,7340,7350,7340,129
20230829,115900,3538915370,7340,7340,7340,7340,101
20230829,115800,3538174030,7330,7340,7340,7330,106
20230829,115700,3537396030,7340,7330,7340,7330,238
20230829,115600,3535649310,7330,7330,7340,7330,203
20230829,115500,3534161310,7330,7330,7330,7330,705
20230829,115400,3528993660,7330,7320,7330,7320,526
20230829,115300,3525141150,7320,7320,7320,7320,1006
20230829,115200,3517777230,7320,7320,7320,7320,147
20230829,115100,3516701190,7320,7320,7320,7320,20
20230829,115000,3516554790,7320,7320,7350,7320,1226
20230829,114900,3507580440,7330,7330,7340,7320,205
20230829,114800,3506079230,7330,7330,7330,7330,32
20230829,114700,3505844670,7330,7330,7340,7330,773
20230829,114600,3500175360,7320,7330,7330,7320,75
20230829,114500,3499625830,7330,7320,7330,7320,172
20230829,114400,3498365470,7320,7330,7330,7320,543
20230829,114300,3494386220,7330,7330,7330,7330,519
20230829,114200,3490581950,7340,7340,7340,7340,50
20230829,114100,3490214950,7340,7330,7340,7330,522
20230829,114000,3486388640,7330,7340,7340,7330,501
20230829,113900,3482716300,7340,7340,7340,7340,1295
20230829,113800,3473211000,7340,7340,7340,7340,983
20230829,113700,3465995780,7350,7340,7350,7340,274
20230829,113600,3463983000,7340,7350,7350,7340,1417
20230829,113500,3453568450,7360,7350,7360,7350,326
20230829,113400,3451172320,7350,7360,7370,7350,135
20230829,113300,3450179920,7370,7360,7370,7350,803
20230829,113200,3444277420,7360,7360,7370,7360,169
20230829,113100,3443033570,7370,7370,7370,7370,0
20230829,113000,3443033570,7370,7360,7370,7350,233
20230829,112900,3441319260,7360,7360,7370,7360,801
20230829,112800,3435423580,7370,7370,7370,7360,645
20230829,112700,3430675030,7370,7370,7370,7350,832
20230829,112600,3424553010,7380,7370,7380,7360,935
20230829,112500,3417663870,7370,7370,7370,7370,21
20230829,112400,3417509100,7380,7380,7380,7380,29
20230829,112300,3417295080,7380,7380,7390,7380,148
20230829,112200,3416202640,7380,7390,7390,7380,378
20230829,112100,3413412970,7380,7370,7380,7370,244
20230829,112000,3411613140,7390,7380,7390,7370,172
20230829,111900,3410344950,7380,7380,7400,7370,326
20230829,111800,3407939590,7380,7390,7390,7380,469
20230829,111700,3404477220,7370,7400,7400,7370,332
20230829,111600,3402029310,7400,7370,7400,7370,322
20230829,111500,3399654320,7370,7350,7400,7350,2218
20230829,111400,3383330920,7350,7370,7370,7350,9358
20230829,111300,3314483660,7370,7370,7370,7370,911
20230829,111200,3307769590,7370,7390,7390,7370,3994
20230829,111100,3278307810,7390,7390,7400,7380,1542
20230829,111000,3266919410,7390,7380,7400,7380,540
20230829,110900,3262928910,7390,7390,7390,7380,3478
20230829,110800,3237243190,7390,7400,7400,7390,6859
20230829,110700,3186527180,7410,7400,7410,7400,1518
20230829,110600,3175293800,7410,7410,7410,7410,1036
20230829,110500,3167617040,7420,7410,7420,7410,13
20230829,110400,3167520670,7410,7410,7430,7410,2836
20230829,110300,3146490530,7410,7420,7420,7410,2232
20230829,110200,3129947920,7410,7410,7420,7410,1066
20230829,110100,3122042700,7420,7430,7430,7420,504
20230829,110000,3118302880,7430,7420,7440,7420,2049
20230829,105900,3103077690,7420,7410,7420,7410,389
20230829,105800,3100193780,7420,7420,7430,7410,325
20230829,105700,3097783300,7420,7410,7430,7410,2778
20230829,105600,3077197810,7430,7410,7430,7410,1517
20230829,105500,3065955040,7430,7440,7440,7420,5222
20230829,105400,3027152180,7430,7420,7440,7420,5165
20230829,105300,2988782750,7420,7410,7420,7400,2194
20230829,105200,2972518940,7410,7420,7430,7410,367
20230829,105100,2969797720,7430,7390,7430,7390,3806
20230829,105000,2941607200,7380,7390,7400,7380,1374
20230829,104900,2931457090,7380,7390,7390,7380,1146
20230829,104800,2922991660,7400,7410,7410,7400,3662
20230829,104700,2895882730,7410,7430,7440,7410,18773
20230829,104600,2756334830,7430,7410,7440,7410,16468
20230829,104500,2634066180,7420,7410,7420,7410,1942
20230829,104400,2619661460,7410,7390,7410,7380,11844
20230829,104300,2531980740,7390,7390,7390,7380,121
20230829,104200,2531087190,7390,7380,7390,7370,1504
20230829,104100,2519984840,7380,7370,7390,7360,4676
20230829,104000,2485528700,7380,7380,7380,7380,640
20230829,103900,2480805500,7380,7390,7400,7380,720
20230829,103800,2475491460,7390,7400,7400,7390,219
20230829,103700,2473873040,7390,7390,7400,7390,1173
20230829,103600,2465201570,7400,7390,7400,7380,10047
20230829,103500,2390985200,7390,7390,7400,7390,1839
20230829,103400,2377390590,7400,7400,7410,7390,128
20230829,103300,2376443560,7410,7400,7410,7400,1968
20230829,103200,2361872100,7400,7390,7400,7360,6366
20230829,103100,2314857070,7390,7400,7400,7390,449
20230829,103000,2311538770,7380,7410,7410,7380,13385
20230829,102900,2212538660,7410,7400,7410,7390,3660
20230829,102800,2185436830,7390,7390,7400,7360,4304
20230829,102700,2153680710,7360,7390,7400,7360,6720
20230829,102600,2104123900,7390,7400,7400,7390,4151
20230829,102500,2073431400,7400,7390,7410,7390,14082
20230829,102400,1969258120,7390,7390,7390,7380,4627
20230829,102300,1935083430,7390,7370,7390,7370,11360
20230829,102200,1851257180,7370,7370,7370,7360,355
20230829,102100,1848642950,7370,7370,7380,7370,6105
20230829,102000,1803647730,7360,7360,7370,7360,7779
20230829,101900,1746378300,7360,7340,7360,7340,2456
20230829,101800,1728309130,7350,7360,7360,7340,596
20230829,101700,1723928680,7360,7350,7360,7350,1612
20230829,101600,1712079890,7360,7340,7360,7340,2190
20230829,101500,1695983040,7350,7360,7370,7340,5905
20230829,101400,1652513760,7330,7330,7360,7320,18824
20230829,101300,1514331640,7330,7320,7340,7320,3089
20230829,101200,1491691300,7320,7320,7320,7320,614
20230829,101100,1487196820,7320,7330,7330,7320,1915
20230829,101000,1473175180,7330,7350,7350,7320,3489
20230829,100900,1447614300,7350,7340,7350,7330,7370
20230829,100800,1393516800,7330,7320,7340,7310,11330
20230829,100700,1310520330,7320,7290,7320,7290,6373
20230829,100600,1263953320,7300,7290,7300,7280,1585
20230829,100500,1252404880,7290,7290,7290,7290,316
20230829,100400,1250101240,7300,7290,7300,7280,2418
20230829,100300,1232476010,7300,7300,7300,7300,146
20230829,100200,1231410210,7310,7300,7310,7290,561
20230829,100100,1227317940,7310,7300,7310,7290,337
20230829,100000,1224857980,7300,7300,7300,7300,722
20230829,095900,1219587380,7300,7300,7300,7290,754
20230829,095800,1214083940,7300,7310,7310,7290,1196
20230829,095700,1205353190,7310,7310,7310,7300,109
20230829,095600,1204557440,7300,7300,7320,7300,2132
20230829,095500,1188993640,7300,7310,7310,7300,84
20230829,095400,1188379710,7310,7310,7310,7310,772
20230829,095300,1182736390,7310,7310,7320,7300,328
20230829,095200,1180339750,7320,7320,7320,7300,1051
20230829,095100,1172646630,7320,7320,7320,7310,1022
20230829,095000,1165175590,7330,7290,7330,7270,14966
20230829,094900,1055872610,7290,7290,7300,7290,280
20230829,094800,1053830700,7290,7290,7290,7290,1295
20230829,094700,1044390150,7290,7290,7290,7290,62
20230829,094600,1043938170,7290,7290,7300,7290,881
20230829,094500,1037515300,7290,7300,7300,7290,406
20230829,094400,1034553140,7300,7310,7310,7300,1378
20230829,094300,1024493600,7310,7290,7310,7290,130
20230829,094200,1023544950,7300,7290,7310,7290,273
20230829,094100,1021551120,7290,7290,7310,7290,1849
20230829,094000,1008068430,7300,7290,7300,7290,2026
20230829,093900,993293520,7300,7290,7300,7290,2094
20230829,093800,978028240,7290,7300,7310,7290,1072
20230829,093700,970202650,7300,7300,7310,7300,407
20230829,093600,967230550,7300,7310,7310,7300,379
20230829,093500,964463830,7310,7310,7320,7310,404
20230829,093400,961509210,7320,7340,7340,7300,1558
20230829,093300,950101270,7340,7290,7340,7290,9015
20230829,093200,884148010,7280,7290,7300,7280,901
20230829,093100,877581870,7290,7300,7300,7290,2506
20230829,093000,859308510,7300,7300,7300,7300,1291
20230829,092900,849884210,7300,7310,7310,7300,2262
20230829,092800,833370520,7310,7290,7310,7280,4386
20230829,092700,801350850,7290,7290,7290,7270,1446
20230829,092600,790822020,7290,7280,7290,7280,3959
20230829,092500,761989810,7290,7300,7300,7290,457
20230829,092400,758658160,7290,7290,7310,7290,2848
20230829,092300,737874340,7290,7300,7300,7290,3111
20230829,092200,715172760,7310,7310,7310,7300,1900
20230829,092100,701296730,7310,7310,7320,7300,798
20230829,092000,695463530,7320,7310,7320,7300,1838
20230829,091900,682035510,7310,7320,7320,7310,727
20230829,091800,676721100,7310,7310,7310,7310,1054
20230829,091700,669016360,7310,7290,7320,7290,12744
20230829,091600,575950590,7280,7290,7300,7280,1312
20230829,091500,566389380,7300,7290,7300,7280,3607
20230829,091400,540091810,7300,7290,7300,7280,2644
20230829,091300,520806710,7290,7260,7310,7260,10295
20230829,091200,445758010,7270,7260,7270,7260,136
20230829,091100,444770160,7260,7250,7270,7250,1423
20230829,091000,434450630,7250,7270,7270,7250,5493
20230829,090900,394617400,7270,7260,7270,7260,1946
20230829,090800,380479740,7290,7300,7300,7270,2838
20230829,090700,359807980,7310,7230,7310,7230,15563
20230829,090600,246451180,7230,7260,7260,7220,2580
20230829,090500,227783180,7260,7250,7270,7230,4166
20230829,090400,197564930,7260,7260,7260,7250,2355
20230829,090300,180469400,7250,7250,7260,7250,1358
20230829,090200,170621000,7250,7250,7270,7250,8824
20230829,090100,106586960,7250,7260,7260,7220,9963
20230829,090000,34478140,7260,7240,7270,7240,4756