stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204200,3182210260,7170,7170,7170,7170,17077
20230830,204100,3182210260,7170,7170,7170,7170,0
20230830,204000,3182210260,7170,7170,7170,7170,0
20230830,203900,3182210260,7170,7170,7170,7170,0
20230830,203800,3182210260,7170,7170,7170,7170,0
20230830,203700,3182210260,7170,7170,7170,7170,0
20230830,203600,3182210260,7170,7170,7170,7170,0
20230830,203500,3182210260,7170,7170,7170,7170,0
20230830,203400,3182210260,7170,7170,7170,7170,0
20230830,203300,3182210260,7170,7170,7170,7170,0
20230830,203200,3182210260,7170,7170,7170,7170,0
20230830,203100,3182210260,7170,7170,7170,7170,0
20230830,203000,3182210260,7170,7170,7170,7170,0
20230830,202900,3182210260,7170,7170,7170,7170,0
20230830,202800,3182210260,7170,7170,7170,7170,0
20230830,202700,3182210260,7170,7170,7170,7170,0
20230830,202600,3182210260,7170,7170,7170,7170,0
20230830,202500,3182210260,7170,7170,7170,7170,0
20230830,202400,3182210260,7170,7170,7170,7170,0
20230830,202300,3182210260,7170,7170,7170,7170,0
20230830,202200,3182210260,7170,7170,7170,7170,0
20230830,202100,3182210260,7170,7170,7170,7170,0
20230830,202000,3182210260,7170,7170,7170,7170,0
20230830,201900,3182210260,7170,7170,7170,7170,0
20230830,201800,3182210260,7170,7170,7170,7170,0
20230830,201700,3182210260,7170,7170,7170,7170,0
20230830,201600,3182210260,7170,7170,7170,7170,0
20230830,201500,3182210260,7170,7170,7170,7170,0
20230830,201400,3182210260,7170,7170,7170,7170,0
20230830,201300,3182210260,7170,7170,7170,7170,0
20230830,201200,3182210260,7170,7170,7170,7170,17077
20230830,201100,3182210260,7170,7170,7170,7170,0
20230830,201000,3182210260,7170,7170,7170,7170,0
20230830,200900,3182210260,7170,7170,7170,7170,0
20230830,200800,3182210260,7170,7170,7170,7170,0
20230830,200700,3182210260,7170,7170,7170,7170,0
20230830,200600,3182210260,7170,7170,7170,7170,0
20230830,200500,3182210260,7170,7170,7170,7170,0
20230830,200400,3182210260,7170,7170,7170,7170,0
20230830,200300,3182210260,7170,7170,7170,7170,0
20230830,200200,3182210260,7170,7170,7170,7170,0
20230830,200100,3182210260,7170,7170,7170,7170,0
20230830,200000,3182210260,7170,7170,7170,7170,0
20230830,195900,3182210260,7170,7170,7170,7170,0
20230830,195800,3182210260,7170,7170,7170,7170,0
20230830,195700,3182210260,7170,7170,7170,7170,0
20230830,195600,3182210260,7170,7170,7170,7170,0
20230830,195500,3182210260,7170,7170,7170,7170,0
20230830,195400,3182210260,7170,7170,7170,7170,0
20230830,195300,3182210260,7170,7170,7170,7170,0
20230830,195200,3182210260,7170,7170,7170,7170,0
20230830,195100,3182210260,7170,7170,7170,7170,0
20230830,195000,3182210260,7170,7170,7170,7170,0
20230830,194900,3182210260,7170,7170,7170,7170,0
20230830,194800,3182210260,7170,7170,7170,7170,0
20230830,194700,3182210260,7170,7170,7170,7170,0
20230830,194600,3182210260,7170,7170,7170,7170,0
20230830,194500,3182210260,7170,7170,7170,7170,0
20230830,194400,3182210260,7170,7170,7170,7170,0
20230830,194300,3182210260,7170,7170,7170,7170,0
20230830,194200,3182210260,7170,7170,7170,7170,17077
20230830,194100,3182210260,7170,7170,7170,7170,0
20230830,194000,3182210260,7170,7170,7170,7170,0
20230830,193900,3182210260,7170,7170,7170,7170,0
20230830,193800,3182210260,7170,7170,7170,7170,0
20230830,193700,3182210260,7170,7170,7170,7170,0
20230830,193600,3182210260,7170,7170,7170,7170,0
20230830,193500,3182210260,7170,7170,7170,7170,0
20230830,193400,3182210260,7170,7170,7170,7170,0
20230830,193300,3182210260,7170,7170,7170,7170,0
20230830,193200,3182210260,7170,7170,7170,7170,0
20230830,193100,3182210260,7170,7170,7170,7170,0
20230830,193000,3182210260,7170,7170,7170,7170,0
20230830,192900,3182210260,7170,7170,7170,7170,0
20230830,192800,3182210260,7170,7170,7170,7170,0
20230830,192700,3182210260,7170,7170,7170,7170,0
20230830,192600,3182210260,7170,7170,7170,7170,0
20230830,192500,3182210260,7170,7170,7170,7170,0
20230830,192400,3182210260,7170,7170,7170,7170,0
20230830,192300,3182210260,7170,7170,7170,7170,0
20230830,192200,3182210260,7170,7170,7170,7170,0
20230830,192100,3182210260,7170,7170,7170,7170,0
20230830,192000,3182210260,7170,7170,7170,7170,0
20230830,191900,3182210260,7170,7170,7170,7170,0
20230830,191800,3182210260,7170,7170,7170,7170,0
20230830,191700,3182210260,7170,7170,7170,7170,0
20230830,191600,3182210260,7170,7170,7170,7170,0
20230830,191500,3182210260,7170,7170,7170,7170,0
20230830,191400,3182210260,7170,7170,7170,7170,0
20230830,191300,3182210260,7170,7170,7170,7170,0
20230830,191200,3182210260,7170,7170,7170,7170,17077
20230830,191100,3182210260,7170,7170,7170,7170,0
20230830,191000,3182210260,7170,7170,7170,7170,0
20230830,190900,3182210260,7170,7170,7170,7170,0
20230830,190800,3182210260,7170,7170,7170,7170,0
20230830,190700,3182210260,7170,7170,7170,7170,0
20230830,190600,3182210260,7170,7170,7170,7170,0
20230830,190500,3182210260,7170,7170,7170,7170,0
20230830,190400,3182210260,7170,7170,7170,7170,0
20230830,190300,3182210260,7170,7170,7170,7170,0
20230830,190200,3182210260,7170,7170,7170,7170,0
20230830,190100,3182210260,7170,7170,7170,7170,0
20230830,190000,3182210260,7170,7170,7170,7170,0
20230830,185900,3182210260,7170,7170,7170,7170,0
20230830,185800,3182210260,7170,7170,7170,7170,0
20230830,185700,3182210260,7170,7170,7170,7170,0
20230830,185600,3182210260,7170,7170,7170,7170,0
20230830,185500,3182210260,7170,7170,7170,7170,0
20230830,185400,3182210260,7170,7170,7170,7170,0
20230830,185300,3182210260,7170,7170,7170,7170,0
20230830,185200,3182210260,7170,7170,7170,7170,0
20230830,185100,3182210260,7170,7170,7170,7170,0
20230830,185000,3182210260,7170,7170,7170,7170,0
20230830,184900,3182210260,7170,7170,7170,7170,0
20230830,184800,3182210260,7170,7170,7170,7170,0
20230830,184700,3182210260,7170,7170,7170,7170,0
20230830,184600,3182210260,7170,7170,7170,7170,0
20230830,184500,3182210260,7170,7170,7170,7170,0
20230830,184400,3182210260,7170,7170,7170,7170,0
20230830,184300,3182210260,7170,7170,7170,7170,0
20230830,184200,3182210260,7170,7170,7170,7170,17077
20230830,184100,3182210260,7170,7170,7170,7170,0
20230830,184000,3182210260,7170,7170,7170,7170,0
20230830,183900,3182210260,7170,7170,7170,7170,0
20230830,183800,3182210260,7170,7170,7170,7170,0
20230830,183700,3182210260,7170,7170,7170,7170,0
20230830,183600,3182210260,7170,7170,7170,7170,0
20230830,183500,3182210260,7170,7170,7170,7170,0
20230830,183400,3182210260,7170,7170,7170,7170,0
20230830,183300,3182210260,7170,7170,7170,7170,0
20230830,183200,3182210260,7170,7170,7170,7170,0
20230830,183100,3182210260,7170,7170,7170,7170,0
20230830,183000,3182210260,7170,7170,7170,7170,0
20230830,182900,3182210260,7170,7170,7170,7170,0
20230830,182800,3182210260,7170,7170,7170,7170,0
20230830,182700,3182210260,7170,7170,7170,7170,0
20230830,182600,3182210260,7170,7170,7170,7170,0
20230830,182500,3182210260,7170,7170,7170,7170,0
20230830,182400,3182210260,7170,7170,7170,7170,0
20230830,182300,3182210260,7170,7170,7170,7170,0
20230830,182200,3182210260,7170,7170,7170,7170,0
20230830,182100,3182210260,7170,7170,7170,7170,0
20230830,182000,3182210260,7170,7170,7170,7170,0
20230830,181900,3182210260,7170,7170,7170,7170,0
20230830,181800,3182210260,7170,7170,7170,7170,0
20230830,181700,3182210260,7170,7170,7170,7170,0
20230830,181600,3182210260,7170,7170,7170,7170,0
20230830,181500,3182210260,7170,7170,7170,7170,0
20230830,181400,3182210260,7170,7170,7170,7170,0
20230830,181300,3182210260,7170,7170,7170,7170,0
20230830,181200,3182210260,7170,7170,7170,7170,17077
20230830,181100,3182210260,7170,7170,7170,7170,0
20230830,181000,3182210260,7170,7170,7170,7170,0
20230830,180900,3182210260,7170,7170,7170,7170,0
20230830,180800,3182210260,7170,7170,7170,7170,0
20230830,180700,3182210260,7170,7170,7170,7170,0
20230830,180600,3182210260,7170,7170,7170,7170,0
20230830,180500,3182210260,7170,7170,7170,7170,0
20230830,180400,3182210260,7170,7170,7170,7170,0
20230830,180300,3182210260,7170,7170,7170,7170,0
20230830,180200,3182210260,7170,7170,7170,7170,0
20230830,180100,3182210260,7170,7170,7170,7170,0
20230830,180000,3182210260,7170,7170,7170,7170,0
20230830,175900,3182210260,7170,7170,7170,7170,0
20230830,175800,3182210260,7170,7170,7170,7170,0
20230830,175700,3182210260,7170,7170,7170,7170,0
20230830,175600,3182210260,7170,7170,7170,7170,0
20230830,175500,3182210260,7170,7170,7170,7170,0
20230830,175400,3182210260,7170,7170,7170,7170,0
20230830,175300,3182210260,7170,7170,7170,7170,0
20230830,175200,3182210260,7170,7170,7170,7170,0
20230830,175100,3182210260,7170,7170,7170,7170,0
20230830,175000,3182210260,7170,7170,7170,7170,0
20230830,174900,3182210260,7170,7170,7170,7170,0
20230830,174800,3182210260,7170,7170,7170,7170,0
20230830,174700,3182210260,7170,7170,7170,7170,0
20230830,174600,3182210260,7170,7170,7170,7170,0
20230830,174500,3182210260,7170,7170,7170,7170,0
20230830,174400,3182210260,7170,7170,7170,7170,0
20230830,174300,3182210260,7170,7170,7170,7170,0
20230830,174200,3182210260,7170,7170,7170,7170,17077
20230830,174100,3182210260,7170,7170,7170,7170,0
20230830,174000,3182210260,7170,7170,7170,7170,0
20230830,173900,3182210260,7170,7170,7170,7170,0
20230830,173800,3182210260,7170,7170,7170,7170,0
20230830,173700,3182210260,7170,7170,7170,7170,0
20230830,173600,3182210260,7170,7170,7170,7170,0
20230830,173500,3182210260,7170,7170,7170,7170,0
20230830,173400,3182210260,7170,7170,7170,7170,0
20230830,173300,3182210260,7170,7170,7170,7170,0
20230830,173200,3182210260,7170,7170,7170,7170,0
20230830,173100,3182210260,7170,7170,7170,7170,0
20230830,173000,3182210260,7170,7170,7170,7170,0
20230830,172900,3182210260,7170,7170,7170,7170,0
20230830,172800,3182210260,7170,7170,7170,7170,0
20230830,172700,3182210260,7170,7170,7170,7170,0
20230830,172600,3182210260,7170,7170,7170,7170,0
20230830,172500,3182210260,7170,7170,7170,7170,0
20230830,172400,3182210260,7170,7170,7170,7170,0
20230830,172300,3182210260,7170,7170,7170,7170,0
20230830,172200,3182210260,7170,7170,7170,7170,0
20230830,172100,3182210260,7170,7170,7170,7170,0
20230830,172000,3182210260,7170,7170,7170,7170,0
20230830,171900,3182210260,7170,7170,7170,7170,0
20230830,171800,3182210260,7170,7170,7170,7170,0
20230830,171700,3182210260,7170,7170,7170,7170,0
20230830,171600,3182210260,7170,7170,7170,7170,0
20230830,171500,3182210260,7170,7170,7170,7170,0
20230830,171400,3182210260,7170,7170,7170,7170,0
20230830,171300,3182210260,7170,7170,7170,7170,0
20230830,171200,3182210260,7170,7170,7170,7170,17077
20230830,171100,3182210260,7170,7170,7170,7170,0
20230830,171000,3182210260,7170,7170,7170,7170,0
20230830,170900,3182210260,7170,7170,7170,7170,0
20230830,170800,3182210260,7170,7170,7170,7170,0
20230830,170700,3182210260,7170,7170,7170,7170,0
20230830,170600,3182210260,7170,7170,7170,7170,0
20230830,170500,3182210260,7170,7170,7170,7170,0
20230830,170400,3182210260,7170,7170,7170,7170,0
20230830,170300,3182210260,7170,7170,7170,7170,0
20230830,170200,3182210260,7170,7170,7170,7170,0
20230830,170100,3182210260,7170,7170,7170,7170,0
20230830,170000,3182210260,7170,7170,7170,7170,0
20230830,165900,3182210260,7170,7170,7170,7170,0
20230830,165800,3182210260,7170,7170,7170,7170,0
20230830,165700,3182210260,7170,7170,7170,7170,0
20230830,165600,3182210260,7170,7170,7170,7170,0
20230830,165500,3182210260,7170,7170,7170,7170,0
20230830,165400,3182210260,7170,7170,7170,7170,0
20230830,165300,3182210260,7170,7170,7170,7170,0
20230830,165200,3182210260,7170,7170,7170,7170,0
20230830,165100,3182210260,7170,7170,7170,7170,0
20230830,165000,3182210260,7170,7170,7170,7170,0
20230830,164900,3182210260,7170,7170,7170,7170,0
20230830,164800,3182210260,7170,7170,7170,7170,0
20230830,164700,3182210260,7170,7170,7170,7170,0
20230830,164600,3182210260,7170,7170,7170,7170,0
20230830,164500,3182210260,7170,7170,7170,7170,0
20230830,164400,3182210260,7170,7170,7170,7170,0
20230830,164300,3182210260,7170,7170,7170,7170,0
20230830,164200,3182210260,7170,7170,7170,7170,17077
20230830,164100,3182210260,7170,7170,7170,7170,0
20230830,164000,3182210260,7170,7170,7170,7170,0
20230830,163900,3182210260,7170,7170,7170,7170,0
20230830,163800,3182210260,7170,7170,7170,7170,0
20230830,163700,3182210260,7170,7170,7170,7170,0
20230830,163600,3182210260,7170,7170,7170,7170,0
20230830,163500,3182210260,7170,7170,7170,7170,0
20230830,163400,3182210260,7170,7170,7170,7170,0
20230830,163300,3182210260,7170,7170,7170,7170,0
20230830,163200,3182210260,7170,7170,7170,7170,0
20230830,163100,3182210260,7170,7170,7170,7170,0
20230830,163000,3182210260,7170,7170,7170,7170,0
20230830,162900,3182210260,7170,7170,7170,7170,0
20230830,162800,3182210260,7170,7170,7170,7170,0
20230830,162700,3182210260,7170,7170,7170,7170,0
20230830,162600,3182210260,7170,7170,7170,7170,0
20230830,162500,3182210260,7170,7170,7170,7170,0
20230830,162400,3182210260,7170,7170,7170,7170,0
20230830,162300,3182210260,7170,7170,7170,7170,0
20230830,162200,3182210260,7170,7170,7170,7170,0
20230830,162100,3182210260,7170,7170,7170,7170,0
20230830,162000,3182210260,7170,7170,7170,7170,0
20230830,161900,3182210260,7170,7170,7170,7170,0
20230830,161800,3182210260,7170,7170,7170,7170,0
20230830,161700,3182210260,7170,7170,7170,7170,0
20230830,161600,3182210260,7170,7170,7170,7170,0
20230830,161500,3182210260,7170,7170,7170,7170,0
20230830,161400,3182210260,7170,7170,7170,7170,0
20230830,161300,3182210260,7170,7170,7170,7170,0
20230830,161200,3182210260,7170,7170,7170,7170,17077
20230830,161100,3182210260,7170,7170,7170,7170,0
20230830,161000,3182210260,7170,7170,7170,7170,0
20230830,160900,3182210260,7170,7170,7170,7170,0
20230830,160800,3182210260,7170,7170,7170,7170,0
20230830,160700,3182210260,7170,7170,7170,7170,0
20230830,160600,3182210260,7170,7170,7170,7170,0
20230830,160500,3182210260,7170,7170,7170,7170,0
20230830,160400,3182210260,7170,7170,7170,7170,0
20230830,160300,3182210260,7170,7170,7170,7170,0
20230830,160200,3182210260,7170,7170,7170,7170,0
20230830,160100,3182210260,7170,7170,7170,7170,0
20230830,160000,3182210260,7170,7170,7170,7170,0
20230830,155900,3182210260,7170,7170,7170,7170,0
20230830,155800,3182210260,7170,7170,7170,7170,0
20230830,155700,3182210260,7170,7170,7170,7170,0
20230830,155600,3182210260,7170,7170,7170,7170,0
20230830,155500,3182210260,7170,7170,7170,7170,0
20230830,155400,3182210260,7170,7170,7170,7170,0
20230830,155300,3182210260,7170,7170,7170,7170,0
20230830,155200,3182210260,7170,7170,7170,7170,0
20230830,155100,3182210260,7170,7170,7170,7170,0
20230830,155000,3182210260,7170,7170,7170,7170,0
20230830,154900,3182210260,7170,7170,7170,7170,0
20230830,154800,3182210260,7170,7170,7170,7170,0
20230830,154700,3182210260,7170,7170,7170,7170,0
20230830,154600,3182210260,7170,7170,7170,7170,0
20230830,154500,3182210260,7170,7170,7170,7170,0
20230830,154400,3182210260,7170,7170,7170,7170,0
20230830,154300,3182210260,7170,7170,7170,7170,0
20230830,154200,3182210260,7170,7170,7170,7170,17077
20230830,154100,3182210260,7170,7170,7170,7170,0
20230830,154000,3182210260,7170,7170,7170,7170,0
20230830,153900,3182210260,7170,7170,7170,7170,0
20230830,153800,3182210260,7170,7170,7170,7170,0
20230830,153700,3182210260,7170,7170,7170,7170,0
20230830,153600,3182210260,7170,7170,7170,7170,0
20230830,153500,3182210260,7170,7170,7170,7170,0
20230830,153400,3182210260,7170,7170,7170,7170,0
20230830,153300,3182210260,7170,7170,7170,7170,0
20230830,153200,3182210260,7170,7170,7170,7170,0
20230830,153100,3182210260,7170,7170,7170,7170,0
20230830,153000,3182210260,7170,7170,7170,7170,17077
20230830,152900,3059768170,7200,7200,7200,7200,0
20230830,152800,3059768170,7200,7200,7200,7200,0
20230830,152700,3059768170,7200,7200,7200,7200,0
20230830,152600,3059768170,7200,7200,7200,7200,0
20230830,152500,3059768170,7200,7200,7200,7200,0
20230830,152400,3059768170,7200,7200,7200,7200,0
20230830,152300,3059768170,7200,7200,7200,7200,0
20230830,152200,3059768170,7200,7200,7200,7200,0
20230830,152100,3059768170,7200,7200,7200,7200,0
20230830,152000,3059768170,7200,7200,7200,7200,0
20230830,151900,3059768170,7200,7200,7200,7190,2210
20230830,151800,3043874180,7200,7190,7200,7190,3239
20230830,151700,3020579530,7190,7210,7210,7190,5745
20230830,151600,2979228150,7210,7210,7220,7210,1109
20230830,151500,2971231570,7200,7210,7210,7200,201
20230830,151400,2969782560,7200,7210,7220,7200,6789
20230830,151300,2920856000,7210,7210,7210,7210,1467
20230830,151200,2910278930,7210,7210,7220,7210,1644
20230830,151100,2898425680,7210,7210,7210,7200,8669
20230830,151000,2835992090,7210,7220,7220,7210,923
20230830,150900,2829336340,7220,7220,7220,7210,1860
20230830,150800,2815921910,7220,7220,7230,7220,1874
20230830,150700,2802385420,7220,7240,7240,7220,1587
20230830,150600,2790916110,7240,7230,7240,7220,2390
20230830,150500,2773650570,7240,7230,7240,7230,191
20230830,150400,2772269630,7230,7230,7230,7220,251
20230830,150300,2770454910,7230,7240,7240,7230,136
20230830,150200,2769471530,7240,7240,7240,7230,970
20230830,150100,2762458310,7240,7230,7240,7230,308
20230830,150000,2760231330,7240,7230,7240,7220,3086
20230830,145900,2737919920,7230,7230,7230,7230,2
20230830,145800,2737905460,7230,7220,7230,7220,75
20230830,145700,2737363250,7230,7230,7230,7220,156
20230830,145600,2736236910,7220,7220,7220,7220,1538
20230830,145500,2725132550,7230,7230,7230,7220,272
20230830,145400,2723168490,7220,7220,7230,7220,255
20230830,145300,2721327370,7220,7210,7220,7210,1258
20230830,145200,2712246660,7210,7220,7220,7210,4086
20230830,145100,2682747060,7210,7220,7220,7210,401
20230830,145000,2679852990,7220,7210,7220,7210,2909
20230830,144900,2658856670,7220,7220,7220,7210,133
20230830,144800,2657897610,7210,7220,7220,7210,177
20230830,144700,2656619720,7210,7220,7220,7210,135
20230830,144600,2655645320,7220,7220,7220,7210,375
20230830,144500,2652937890,7230,7220,7230,7200,13304
20230830,144400,2556991560,7220,7230,7230,7220,2964
20230830,144300,2535570200,7230,7220,7230,7220,1424
20230830,144200,2525276750,7230,7230,7230,7230,0
20230830,144100,2525276750,7230,7230,7230,7220,427
20230830,144000,2522193780,7230,7230,7230,7230,0
20230830,143900,2522193780,7230,7230,7230,7220,1015
20230830,143800,2514863830,7230,7240,7240,7230,545
20230830,143700,2510923420,7240,7230,7240,7230,140
20230830,143600,2509911200,7230,7240,7240,7230,171
20230830,143500,2508674800,7230,7230,7230,7220,109
20230830,143400,2507886810,7230,7240,7240,7230,226
20230830,143300,2506252790,7240,7240,7240,7240,1
20230830,143200,2506245550,7230,7230,7230,7230,847
20230830,143100,2500121740,7230,7220,7230,7220,1637
20230830,143000,2488288230,7230,7230,7230,7230,134
20230830,142900,2487319410,7220,7220,7230,7220,1093
20230830,142800,2479425950,7230,7230,7230,7230,2973
20230830,142700,2457931160,7240,7240,7240,7240,2
20230830,142600,2457916680,7240,7240,7240,7240,30
20230830,142500,2457699480,7230,7230,7230,7230,10
20230830,142400,2457627180,7240,7230,7240,7230,229
20230830,142300,2455971440,7230,7230,7230,7230,727
20230830,142200,2450715230,7230,7230,7230,7230,140
20230830,142100,2449703030,7240,7220,7240,7220,67
20230830,142000,2449218250,7220,7230,7230,7220,1057
20230830,141900,2441576200,7230,7230,7240,7220,2586
20230830,141800,2422881640,7240,7230,7240,7230,682
20230830,141700,2417950770,7230,7240,7240,7230,9
20230830,141600,2417885620,7230,7240,7240,7230,90
20230830,141500,2417234680,7240,7240,7240,7230,474
20230830,141400,2413803120,7230,7230,7240,7230,1850
20230830,141300,2400425540,7230,7230,7230,7230,0
20230830,141200,2400425540,7230,7230,7230,7230,1137
20230830,141100,2392205030,7230,7240,7240,7230,143
20230830,141000,2391169950,7240,7240,7240,7240,1138
20230830,140900,2382930830,7240,7240,7240,7240,141
20230830,140800,2381909990,7240,7250,7250,7240,600
20230830,140700,2377564990,7250,7250,7250,7250,150
20230830,140600,2376477490,7250,7250,7250,7250,1
20230830,140500,2376470240,7230,7240,7240,7230,154
20230830,140400,2375355310,7230,7240,7240,7230,334
20230830,140300,2372939350,7240,7240,7240,7240,447
20230830,140200,2369703070,7230,7230,7230,7230,32
20230830,140100,2369471710,7240,7240,7240,7240,927
20230830,140000,2362760230,7240,7240,7240,7240,508
20230830,135900,2359082310,7240,7250,7250,7240,402
20230830,135800,2356171820,7240,7230,7240,7230,167
20230830,135700,2354962820,7240,7240,7240,7240,1180
20230830,135600,2346419620,7250,7230,7250,7230,308
20230830,135500,2344192620,7240,7240,7240,7240,261
20230830,135400,2342302980,7240,7230,7240,7230,1322
20230830,135300,2332742100,7230,7250,7250,7230,1333
20230830,135200,2323100910,7250,7260,7260,7230,1922
20230830,135100,2309187890,7250,7260,7260,7240,248
20230830,135000,2307391050,7250,7260,7260,7250,479
20230830,134900,2303917950,7260,7260,7260,7260,5
20230830,134800,2303881650,7250,7250,7250,7250,100
20230830,134700,2303156650,7250,7250,7250,7250,0
20230830,134600,2303156650,7250,7250,7260,7250,502
20230830,134500,2299517140,7240,7250,7250,7240,741
20230830,134400,2294145190,7250,7250,7250,7250,2
20230830,134300,2294130690,7250,7240,7250,7240,101
20230830,134200,2293399440,7250,7250,7250,7250,0
20230830,134100,2293399440,7250,7240,7250,7240,61
20230830,134000,2292957790,7250,7230,7250,7230,143
20230830,133900,2291922770,7230,7230,7230,7230,1046
20230830,133800,2284360190,7230,7230,7230,7220,1204
20230830,133700,2275660270,7220,7220,7230,7220,640
20230830,133600,2271039270,7250,7230,7250,7220,2787
20230830,133500,2250905780,7230,7250,7250,7230,2005
20230830,133400,2236408490,7250,7250,7250,7250,3
20230830,133300,2236386740,7230,7240,7240,7230,5738
20230830,133200,2194863730,7240,7240,7240,7240,21
20230830,133100,2194711690,7240,7250,7250,7240,1332
20230830,133000,2185059600,7270,7270,7270,7240,1155
20230830,132900,2176689220,7250,7250,7260,7250,1774
20230830,132800,2163824920,7250,7260,7260,7250,118
20230830,132700,2162968420,7270,7260,7270,7250,451
20230830,132600,2159697290,7260,7260,7260,7260,82
20230830,132500,2159101970,7260,7260,7260,7260,119
20230830,132400,2158238030,7270,7270,7270,7270,100
20230830,132300,2157511030,7280,7280,7280,7280,0
20230830,132200,2157511030,7280,7280,7280,7280,0
20230830,132100,2157511030,7280,7280,7280,7280,0
20230830,132000,2157511030,7280,7250,7280,7250,76
20230830,131900,2156960000,7250,7250,7250,7250,44
20230830,131800,2156641000,7250,7250,7250,7250,305
20230830,131700,2154429750,7240,7250,7250,7240,5961
20230830,131600,2111251550,7250,7250,7250,7250,577
20230830,131500,2107068300,7250,7250,7250,7250,679
20230830,131400,2102145550,7250,7270,7270,7250,3692
20230830,131300,2075356900,7270,7270,7270,7270,80
20230830,131200,2074775300,7270,7280,7280,7270,401
20230830,131100,2071860020,7280,7280,7280,7280,3
20230830,131000,2071838180,7280,7270,7280,7270,581
20230830,130900,2067611510,7270,7270,7270,7270,15
20230830,130800,2067502460,7270,7270,7270,7270,438
20230830,130700,2064318200,7270,7280,7280,7270,291
20230830,130600,2062199730,7270,7270,7270,7270,738
20230830,130500,2056834470,7280,7280,7280,7280,714
20230830,130400,2051636550,7290,7290,7290,7280,1030
20230830,130300,2044130850,7290,7290,7290,7290,43
20230830,130200,2043817380,7290,7280,7290,7280,138
20230830,130100,2042812730,7290,7290,7290,7290,0
20230830,130000,2042812730,7290,7290,7290,7290,5
20230830,125900,2042776280,7290,7290,7290,7290,1
20230830,125800,2042768990,7280,7280,7290,7280,501
20230830,125700,2039121680,7280,7290,7290,7280,130
20230830,125600,2038174130,7290,7270,7290,7270,999
20230830,125500,2030911380,7260,7290,7290,7260,1362
20230830,125400,2020990870,7270,7270,7270,7270,551
20230830,125300,2016985100,7270,7260,7270,7250,444
20230830,125200,2013762650,7250,7260,7260,7250,1015
20230830,125100,2006396020,7270,7270,7270,7270,6
20230830,125000,2006352400,7260,7270,7270,7260,58
20230830,124900,2005930870,7270,7270,7270,7270,461
20230830,124800,2002579400,7250,7260,7260,7250,350
20230830,124700,2000040690,7260,7270,7270,7250,10376
20230830,124600,1924776690,7280,7280,7280,7280,2
20230830,124500,1924762130,7270,7290,7290,7270,223
20230830,124400,1923140070,7290,7280,7290,7280,400
20230830,124300,1920224580,7280,7260,7280,7260,161
20230830,124200,1919052760,7260,7280,7280,7260,2075
20230830,124100,1903986760,7280,7280,7280,7260,255
20230830,124000,1902135360,7270,7290,7290,7270,1945
20230830,123900,1887994140,7290,7290,7290,7280,515
20230830,123800,1884243890,7270,7270,7270,7270,2
20230830,123700,1884229350,7270,7270,7280,7270,343
20230830,123600,1881735540,7270,7270,7270,7270,0
20230830,123500,1881735540,7270,7270,7270,7270,25
20230830,123400,1881553790,7270,7270,7270,7270,0
20230830,123300,1881553790,7270,7280,7280,7270,266
20230830,123200,1879619350,7280,7280,7280,7280,100
20230830,123100,1878891350,7300,7300,7300,7300,0
20230830,123000,1878891350,7300,7280,7300,7280,96
20230830,122900,1878192170,7280,7300,7300,7280,534
20230830,122800,1874304590,7280,7280,7300,7280,141
20230830,122700,1873278090,7280,7280,7280,7280,418
20230830,122600,1870235050,7310,7310,7310,7310,1
20230830,122500,1870227740,7280,7310,7310,7280,5
20230830,122400,1870191310,7280,7280,7280,7280,431
20230830,122300,1867053630,7310,7300,7310,7300,301
20230830,122200,1864856320,7280,7280,7280,7280,15
20230830,122100,1864747120,7300,7300,7300,7300,0
20230830,122000,1864747120,7300,7300,7300,7300,1
20230830,121900,1864739820,7290,7290,7290,7290,1101
20230830,121800,1856713530,7290,7290,7290,7290,1
20230830,121700,1856706240,7290,7290,7290,7290,1
20230830,121600,1856698950,7290,7290,7290,7280,5
20230830,121500,1856662530,7280,7280,7280,7280,0
20230830,121400,1856662530,7280,7280,7280,7280,280
20230830,121300,1854624130,7280,7280,7280,7280,35
20230830,121200,1854369330,7280,7280,7280,7280,202
20230830,121100,1852898770,7280,7280,7280,7280,100
20230830,121000,1852170770,7290,7290,7290,7290,0
20230830,120900,1852170770,7290,7290,7290,7290,1
20230830,120800,1852163480,7270,7280,7280,7270,101
20230830,120700,1851428510,7290,7290,7290,7290,2
20230830,120600,1851413930,7270,7270,7290,7270,148
20230830,120500,1850335190,7290,7290,7290,7290,5
20230830,120400,1850298740,7310,7310,7310,7310,0
20230830,120300,1850298740,7310,7310,7310,7310,0
20230830,120200,1850298740,7310,7280,7310,7260,8134
20230830,120100,1791135060,7280,7280,7280,7280,1
20230830,120000,1791127780,7280,7300,7300,7280,155
20230830,115900,1789999360,7300,7290,7300,7290,69
20230830,115800,1789496050,7290,7320,7320,7290,881
20230830,115700,1783071520,7320,7320,7320,7320,2
20230830,115600,1783056880,7320,7310,7320,7300,157
20230830,115500,1781909260,7320,7290,7320,7290,3
20230830,115400,1781887330,7290,7320,7320,7290,72
20230830,115300,1781362420,7290,7290,7290,7290,45
20230830,115200,1781034370,7310,7310,7310,7310,100
20230830,115100,1780303370,7310,7310,7310,7310,34
20230830,115000,1780054830,7310,7310,7310,7310,1
20230830,114900,1780047520,7280,7290,7290,7280,4107
20230830,114800,1750139830,7330,7330,7330,7330,1
20230830,114700,1750132500,7290,7300,7330,7290,2015
20230830,114600,1735391940,7290,7280,7290,7280,194
20230830,114500,1733978620,7280,7280,7290,7280,110
20230830,114400,1733177800,7290,7290,7290,7290,300
20230830,114300,1730990800,7280,7280,7280,7280,105
20230830,114200,1730226400,7290,7290,7290,7290,521
20230830,114100,1726428310,7300,7300,7300,7300,0
20230830,114000,1726428310,7300,7300,7300,7300,0
20230830,113900,1726428310,7300,7300,7300,7300,2
20230830,113800,1726413710,7290,7290,7290,7290,395
20230830,113700,1723534160,7290,7290,7290,7290,416
20230830,113600,1720501520,7290,7290,7290,7290,41
20230830,113500,1720202630,7290,7300,7300,7290,151
20230830,113400,1719101030,7310,7300,7310,7300,23
20230830,113300,1718933120,7290,7300,7300,7290,1277
20230830,113200,1709623020,7290,7290,7290,7290,454
20230830,113100,1706313360,7310,7310,7310,7310,23
20230830,113000,1706145230,7310,7300,7310,7300,701
20230830,112900,1701027920,7310,7310,7310,7310,1
20230830,112800,1701020610,7310,7310,7310,7310,75
20230830,112700,1700472360,7310,7300,7310,7300,761
20230830,112600,1694916550,7300,7310,7310,7300,2000
20230830,112500,1680313350,7310,7310,7310,7310,62
20230830,112400,1679860130,7310,7320,7320,7310,390
20230830,112300,1677008920,7320,7320,7320,7310,16
20230830,112200,1676891900,7310,7310,7310,7310,6
20230830,112100,1676848040,7310,7310,7320,7310,65
20230830,112000,1676372880,7310,7310,7310,7310,100
20230830,111900,1675641880,7320,7310,7320,7310,501
20230830,111800,1671979560,7320,7310,7320,7310,354
20230830,111700,1669390820,7310,7320,7320,7310,50
20230830,111600,1669024920,7330,7330,7330,7300,83
20230830,111500,1668416590,7320,7310,7320,7310,2280
20230830,111400,1651727030,7310,7310,7310,7310,0
20230830,111300,1651727030,7310,7320,7320,7300,235
20230830,111200,1650011080,7320,7300,7320,7290,1098
20230830,111100,1641998150,7300,7290,7300,7290,50
20230830,111000,1641633450,7290,7300,7300,7290,813
20230830,110900,1635698810,7320,7300,7320,7300,251
20230830,110800,1633866490,7300,7300,7300,7300,200
20230830,110700,1632406490,7320,7320,7320,7320,31
20230830,110600,1632179570,7320,7320,7320,7320,1
20230830,110500,1632172250,7300,7320,7320,7300,1038
20230830,110400,1624594810,7320,7300,7320,7300,1738
20230830,110300,1611907320,7310,7320,7320,7310,368
20230830,110200,1609217220,7310,7310,7310,7310,251
20230830,110100,1607382410,7310,7310,7310,7310,203
20230830,110000,1605898480,7310,7310,7310,7310,119
20230830,105900,1605028590,7310,7310,7310,7310,0
20230830,105800,1605028590,7310,7310,7310,7300,111
20230830,105700,1604218180,7310,7310,7310,7310,1050
20230830,105600,1596542680,7310,7300,7310,7300,2
20230830,105500,1596528070,7300,7300,7300,7300,169
20230830,105400,1595294370,7310,7310,7310,7310,100
20230830,105300,1594563370,7310,7300,7310,7300,61
20230830,105200,1594117470,7300,7300,7310,7300,51
20230830,105100,1593745160,7290,7290,7290,7290,35
20230830,105000,1593490010,7290,7300,7310,7290,1328
20230830,104900,1583797720,7310,7310,7310,7310,2
20230830,104800,1583783100,7300,7300,7310,7300,2327
20230830,104700,1566792300,7310,7290,7310,7290,696
20230830,104600,1561711460,7290,7290,7300,7290,61
20230830,104500,1561266760,7300,7290,7300,7290,130
20230830,104400,1560319050,7290,7300,7300,7290,312
20230830,104300,1558044560,7290,7290,7290,7290,82
20230830,104200,1557446780,7300,7290,7300,7290,101
20230830,104100,1556710480,7290,7290,7290,7290,29
20230830,104000,1556499070,7290,7290,7290,7290,1
20230830,103900,1556491780,7300,7300,7300,7300,550
20230830,103800,1552476780,7280,7290,7290,7280,200
20230830,103700,1551019780,7300,7290,7300,7280,491
20230830,103600,1547444580,7290,7290,7290,7290,43
20230830,103500,1547131110,7300,7290,7300,7290,144
20230830,103400,1546081250,7280,7290,7300,7280,221
20230830,103300,1544470650,7310,7310,7310,7310,57
20230830,103200,1544053980,7280,7300,7310,7280,115
20230830,103100,1543216490,7310,7270,7310,7270,518
20230830,103000,1539438030,7300,7290,7300,7260,4026
20230830,102900,1510147180,7300,7300,7300,7300,0
20230830,102800,1510147180,7300,7290,7300,7290,132
20230830,102700,1509184870,7300,7300,7300,7300,0
20230830,102600,1509184870,7300,7300,7300,7300,100
20230830,102500,1508454870,7310,7280,7310,7280,187
20230830,102400,1507093480,7300,7300,7300,7280,458
20230830,102300,1503753140,7300,7280,7300,7280,110
20230830,102200,1502952320,7310,7300,7310,7300,11
20230830,102100,1502872010,7310,7280,7310,7280,770
20230830,102000,1497258430,7320,7280,7320,7280,374
20230830,101900,1494535580,7320,7320,7320,7270,9116
20230830,101800,1428158360,7320,7310,7320,7310,143
20230830,101700,1427113000,7320,7310,7320,7300,109
20230830,101600,1426316160,7320,7320,7320,7320,0
20230830,101500,1426316160,7320,7320,7320,7300,115
20230830,101400,1425474640,7320,7300,7320,7300,22
20230830,101300,1425313900,7320,7300,7320,7280,2067
20230830,101200,1410250770,7320,7320,7320,7320,0
20230830,101100,1410250770,7320,7320,7320,7320,4
20230830,101000,1410221490,7320,7300,7320,7290,553
20230830,100900,1406184440,7330,7300,7330,7300,3676
20230830,100800,1379308170,7310,7300,7310,7300,431
20230830,100700,1376161860,7310,7300,7310,7300,131
20230830,100600,1375205250,7300,7310,7310,7300,1210
20230830,100500,1366371900,7300,7300,7310,7300,4495
20230830,100400,1333554010,7300,7300,7300,7300,57
20230830,100300,1333137910,7310,7300,7310,7300,1450
20230830,100200,1322550910,7310,7320,7320,7300,5122
20230830,100100,1285109120,7310,7310,7320,7310,931
20230830,100000,1278303290,7320,7320,7320,7320,54
20230830,095900,1277908010,7320,7330,7330,7320,117
20230830,095800,1277051540,7330,7330,7340,7330,604
20230830,095700,1272621220,7330,7310,7330,7310,2148
20230830,095600,1256881100,7310,7320,7320,7310,220
20230830,095500,1255272740,7320,7330,7330,7310,362
20230830,095400,1252624390,7310,7330,7330,7310,554
20230830,095300,1248569110,7320,7310,7330,7310,2364
20230830,095200,1231269440,7310,7310,7310,7300,341
20230830,095100,1228777730,7300,7300,7300,7290,470
20230830,095000,1225347230,7300,7290,7300,7290,380
20230830,094900,1222573730,7290,7300,7300,7290,519
20230830,094800,1218789530,7300,7290,7300,7290,973
20230830,094700,1211690630,7290,7300,7300,7290,53
20230830,094600,1211303910,7300,7280,7300,7280,889
20230830,094500,1204824940,7280,7290,7290,7280,1096
20230830,094400,1196845150,7300,7290,7300,7290,2790
20230830,094300,1176506030,7290,7290,7300,7290,3306
20230830,094200,1152405230,7290,7290,7310,7290,3630
20230830,094100,1125912020,7300,7300,7310,7290,3624
20230830,094000,1099464850,7300,7290,7300,7270,6159
20230830,093900,1054581810,7290,7270,7290,7270,3668
20230830,093800,1027896610,7260,7280,7280,7260,1001
20230830,093700,1020618680,7280,7270,7280,7270,1399
20230830,093600,1010447240,7280,7280,7280,7270,1458
20230830,093500,999844720,7270,7280,7280,7270,187
20230830,093400,998483770,7280,7280,7280,7270,550
20230830,093300,994481260,7280,7270,7280,7270,2084
20230830,093200,979328070,7280,7270,7280,7270,357
20230830,093100,976729120,7260,7270,7270,7260,845
20230830,093000,970586990,7270,7260,7270,7260,1884
20230830,092900,956907490,7260,7270,7270,7260,2696
20230830,092800,937322570,7270,7270,7270,7260,2506
20230830,092700,919126520,7270,7300,7300,7260,8507
20230830,092600,857232420,7300,7280,7300,7270,1349
20230830,092500,847395000,7270,7280,7280,7270,348
20230830,092400,844862620,7280,7300,7300,7280,1988
20230830,092300,830384400,7300,7290,7300,7280,602
20230830,092200,825991790,7280,7280,7300,7280,1458
20230830,092100,815370420,7280,7270,7300,7270,1663
20230830,092000,803246400,7270,7270,7290,7270,1770
20230830,091900,790348500,7260,7270,7290,7240,16148
20230830,091800,673178350,7270,7270,7290,7260,3251
20230830,091700,649548830,7270,7300,7300,7270,6795
20230830,091600,600072810,7300,7310,7310,7300,1389
20230830,091500,589928890,7310,7310,7320,7300,943
20230830,091400,583035820,7310,7300,7310,7280,6403
20230830,091300,536379700,7300,7310,7310,7300,4103
20230830,091200,506405700,7310,7320,7320,7300,5862
20230830,091100,463537310,7330,7320,7330,7320,1638
20230830,091000,451544540,7340,7320,7340,7320,1845
20230830,090900,438033740,7320,7330,7350,7320,2009
20230830,090800,423327460,7330,7310,7350,7310,1856
20230830,090700,409700060,7310,7390,7390,7310,9134
20230830,090600,342690330,7390,7380,7390,7370,978
20230830,090500,335473550,7370,7370,7410,7370,2119
20230830,090400,319807620,7360,7340,7380,7330,1831
20230830,090300,306361050,7330,7310,7360,7300,3089
20230830,090200,283739650,7300,7340,7360,7300,3690
20230830,090100,256684320,7360,7400,7400,7350,9262
20230830,090000,188516270,7370,7480,7480,7370,24215