stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183100,4435038160,6200,6200,6200,6200,15776
20230829,183000,4435038160,6200,6200,6200,6200,0
20230829,182900,4435038160,6200,6200,6200,6200,0
20230829,182800,4435038160,6200,6200,6200,6200,0
20230829,182700,4435038160,6200,6200,6200,6200,0
20230829,182600,4435038160,6200,6200,6200,6200,0
20230829,182500,4435038160,6200,6200,6200,6200,0
20230829,182400,4435038160,6200,6200,6200,6200,0
20230829,182300,4435038160,6200,6200,6200,6200,0
20230829,182200,4435038160,6200,6200,6200,6200,0
20230829,182100,4435038160,6200,6200,6200,6200,0
20230829,182000,4435038160,6200,6200,6200,6200,0
20230829,181900,4435038160,6200,6200,6200,6200,0
20230829,181800,4435038160,6200,6200,6200,6200,0
20230829,181700,4435038160,6200,6200,6200,6200,0
20230829,181600,4435038160,6200,6200,6200,6200,0
20230829,181500,4435038160,6200,6200,6200,6200,0
20230829,181400,4435038160,6200,6200,6200,6200,0
20230829,181300,4435038160,6200,6200,6200,6200,0
20230829,181200,4435038160,6200,6200,6200,6200,0
20230829,181100,4435038160,6200,6200,6200,6200,0
20230829,181000,4435038160,6200,6200,6200,6200,0
20230829,180900,4435038160,6200,6200,6200,6200,0
20230829,180800,4435038160,6200,6200,6200,6200,0
20230829,180700,4435038160,6200,6200,6200,6200,0
20230829,180600,4435038160,6200,6200,6200,6200,0
20230829,180500,4435038160,6200,6200,6200,6200,0
20230829,180400,4435038160,6200,6200,6200,6200,0
20230829,180300,4435038160,6200,6200,6200,6200,0
20230829,180200,4435038160,6200,6200,6200,6200,0
20230829,180100,4435038160,6200,6200,6200,6200,15776
20230829,180000,4435038160,6200,6200,6200,6200,0
20230829,175900,4435038160,6200,6200,6200,6200,0
20230829,175800,4435038160,6200,6200,6200,6200,0
20230829,175700,4435038160,6200,6200,6200,6200,0
20230829,175600,4435038160,6200,6200,6200,6200,0
20230829,175500,4435038160,6200,6200,6200,6200,0
20230829,175400,4435038160,6200,6200,6200,6200,0
20230829,175300,4435038160,6200,6200,6200,6200,0
20230829,175200,4435038160,6200,6200,6200,6200,0
20230829,175100,4435038160,6200,6200,6200,6200,0
20230829,175000,4435038160,6200,6200,6200,6200,0
20230829,174900,4435038160,6200,6200,6200,6200,0
20230829,174800,4435038160,6200,6200,6200,6200,0
20230829,174700,4435038160,6200,6200,6200,6200,0
20230829,174600,4435038160,6200,6200,6200,6200,0
20230829,174500,4435038160,6200,6200,6200,6200,0
20230829,174400,4435038160,6200,6200,6200,6200,0
20230829,174300,4435038160,6200,6200,6200,6200,0
20230829,174200,4435038160,6200,6200,6200,6200,0
20230829,174100,4435038160,6200,6200,6200,6200,0
20230829,174000,4435038160,6200,6200,6200,6200,0
20230829,173900,4435038160,6200,6200,6200,6200,0
20230829,173800,4435038160,6200,6200,6200,6200,0
20230829,173700,4435038160,6200,6200,6200,6200,0
20230829,173600,4435038160,6200,6200,6200,6200,0
20230829,173500,4435038160,6200,6200,6200,6200,0
20230829,173400,4435038160,6200,6200,6200,6200,0
20230829,173300,4435038160,6200,6200,6200,6200,0
20230829,173200,4435038160,6200,6200,6200,6200,0
20230829,173100,4435038160,6200,6200,6200,6200,15776
20230829,173000,4435038160,6200,6200,6200,6200,0
20230829,172900,4435038160,6200,6200,6200,6200,0
20230829,172800,4435038160,6200,6200,6200,6200,0
20230829,172700,4435038160,6200,6200,6200,6200,0
20230829,172600,4435038160,6200,6200,6200,6200,0
20230829,172500,4435038160,6200,6200,6200,6200,0
20230829,172400,4435038160,6200,6200,6200,6200,0
20230829,172300,4435038160,6200,6200,6200,6200,0
20230829,172200,4435038160,6200,6200,6200,6200,0
20230829,172100,4435038160,6200,6200,6200,6200,0
20230829,172000,4435038160,6200,6200,6200,6200,0
20230829,171900,4435038160,6200,6200,6200,6200,0
20230829,171800,4435038160,6200,6200,6200,6200,0
20230829,171700,4435038160,6200,6200,6200,6200,0
20230829,171600,4435038160,6200,6200,6200,6200,0
20230829,171500,4435038160,6200,6200,6200,6200,0
20230829,171400,4435038160,6200,6200,6200,6200,0
20230829,171300,4435038160,6200,6200,6200,6200,0
20230829,171200,4435038160,6200,6200,6200,6200,0
20230829,171100,4435038160,6200,6200,6200,6200,0
20230829,171000,4435038160,6200,6200,6200,6200,0
20230829,170900,4435038160,6200,6200,6200,6200,0
20230829,170800,4435038160,6200,6200,6200,6200,0
20230829,170700,4435038160,6200,6200,6200,6200,0
20230829,170600,4435038160,6200,6200,6200,6200,0
20230829,170500,4435038160,6200,6200,6200,6200,0
20230829,170400,4435038160,6200,6200,6200,6200,0
20230829,170300,4435038160,6200,6200,6200,6200,0
20230829,170200,4435038160,6200,6200,6200,6200,0
20230829,170100,4435038160,6200,6200,6200,6200,15776
20230829,170000,4435038160,6200,6200,6200,6200,0
20230829,165900,4435038160,6200,6200,6200,6200,0
20230829,165800,4435038160,6200,6200,6200,6200,0
20230829,165700,4435038160,6200,6200,6200,6200,0
20230829,165600,4435038160,6200,6200,6200,6200,0
20230829,165500,4435038160,6200,6200,6200,6200,0
20230829,165400,4435038160,6200,6200,6200,6200,0
20230829,165300,4435038160,6200,6200,6200,6200,0
20230829,165200,4435038160,6200,6200,6200,6200,0
20230829,165100,4435038160,6200,6200,6200,6200,0
20230829,165000,4435038160,6200,6200,6200,6200,0
20230829,164900,4435038160,6200,6200,6200,6200,0
20230829,164800,4435038160,6200,6200,6200,6200,0
20230829,164700,4435038160,6200,6200,6200,6200,0
20230829,164600,4435038160,6200,6200,6200,6200,0
20230829,164500,4435038160,6200,6200,6200,6200,0
20230829,164400,4435038160,6200,6200,6200,6200,0
20230829,164300,4435038160,6200,6200,6200,6200,0
20230829,164200,4435038160,6200,6200,6200,6200,0
20230829,164100,4435038160,6200,6200,6200,6200,0
20230829,164000,4435038160,6200,6200,6200,6200,0
20230829,163900,4435038160,6200,6200,6200,6200,0
20230829,163800,4435038160,6200,6200,6200,6200,0
20230829,163700,4435038160,6200,6200,6200,6200,0
20230829,163600,4435038160,6200,6200,6200,6200,0
20230829,163500,4435038160,6200,6200,6200,6200,0
20230829,163400,4435038160,6200,6200,6200,6200,0
20230829,163300,4435038160,6200,6200,6200,6200,0
20230829,163200,4435038160,6200,6200,6200,6200,0
20230829,163100,4435038160,6200,6200,6200,6200,15776
20230829,163000,4435038160,6200,6200,6200,6200,0
20230829,162900,4435038160,6200,6200,6200,6200,0
20230829,162800,4435038160,6200,6200,6200,6200,0
20230829,162700,4435038160,6200,6200,6200,6200,0
20230829,162600,4435038160,6200,6200,6200,6200,0
20230829,162500,4435038160,6200,6200,6200,6200,0
20230829,162400,4435038160,6200,6200,6200,6200,0
20230829,162300,4435038160,6200,6200,6200,6200,0
20230829,162200,4435038160,6200,6200,6200,6200,0
20230829,162100,4435038160,6200,6200,6200,6200,0
20230829,162000,4435038160,6200,6200,6200,6200,0
20230829,161900,4435038160,6200,6200,6200,6200,0
20230829,161800,4435038160,6200,6200,6200,6200,0
20230829,161700,4435038160,6200,6200,6200,6200,0
20230829,161600,4435038160,6200,6200,6200,6200,0
20230829,161500,4435038160,6200,6200,6200,6200,0
20230829,161400,4435038160,6200,6200,6200,6200,0
20230829,161300,4435038160,6200,6200,6200,6200,0
20230829,161200,4435038160,6200,6200,6200,6200,0
20230829,161100,4435038160,6200,6200,6200,6200,0
20230829,161000,4435038160,6200,6200,6200,6200,0
20230829,160900,4435038160,6200,6200,6200,6200,0
20230829,160800,4435038160,6200,6200,6200,6200,0
20230829,160700,4435038160,6200,6200,6200,6200,0
20230829,160600,4435038160,6200,6200,6200,6200,0
20230829,160500,4435038160,6200,6200,6200,6200,0
20230829,160400,4435038160,6200,6200,6200,6200,0
20230829,160300,4435038160,6200,6200,6200,6200,0
20230829,160200,4435038160,6200,6200,6200,6200,0
20230829,160100,4435038160,6200,6200,6200,6200,15776
20230829,160000,4435038160,6200,6200,6200,6200,0
20230829,155900,4435038160,6200,6200,6200,6200,0
20230829,155800,4435038160,6200,6200,6200,6200,0
20230829,155700,4435038160,6200,6200,6200,6200,0
20230829,155600,4435038160,6200,6200,6200,6200,0
20230829,155500,4435038160,6200,6200,6200,6200,0
20230829,155400,4435038160,6200,6200,6200,6200,0
20230829,155300,4435038160,6200,6200,6200,6200,0
20230829,155200,4435038160,6200,6200,6200,6200,0
20230829,155100,4435038160,6200,6200,6200,6200,0
20230829,155000,4435038160,6200,6200,6200,6200,0
20230829,154900,4435038160,6200,6200,6200,6200,0
20230829,154800,4435038160,6200,6200,6200,6200,0
20230829,154700,4435038160,6200,6200,6200,6200,0
20230829,154600,4435038160,6200,6200,6200,6200,0
20230829,154500,4435038160,6200,6200,6200,6200,0
20230829,154400,4435038160,6200,6200,6200,6200,0
20230829,154300,4435038160,6200,6200,6200,6200,0
20230829,154200,4435038160,6200,6200,6200,6200,0
20230829,154100,4435038160,6200,6200,6200,6200,0
20230829,154000,4435038160,6200,6200,6200,6200,0
20230829,153900,4435038160,6200,6200,6200,6200,0
20230829,153800,4435038160,6200,6200,6200,6200,0
20230829,153700,4435038160,6200,6200,6200,6200,0
20230829,153600,4435038160,6200,6200,6200,6200,0
20230829,153500,4435038160,6200,6200,6200,6200,0
20230829,153400,4435038160,6200,6200,6200,6200,0
20230829,153300,4435038160,6200,6200,6200,6200,0
20230829,153200,4435038160,6200,6200,6200,6200,0
20230829,153100,4435038160,6200,6200,6200,6200,15776
20230829,153000,4435038160,6200,6200,6200,6200,15776
20230829,152900,4337226960,6200,6200,6200,6200,0
20230829,152800,4337226960,6200,6200,6200,6200,0
20230829,152700,4337226960,6200,6200,6200,6200,0
20230829,152600,4337226960,6200,6200,6200,6200,0
20230829,152500,4337226960,6200,6200,6200,6200,0
20230829,152400,4337226960,6200,6200,6200,6200,0
20230829,152300,4337226960,6200,6200,6200,6200,0
20230829,152200,4337226960,6200,6200,6200,6200,0
20230829,152100,4337226960,6200,6200,6200,6200,0
20230829,152000,4337226960,6200,6200,6200,6200,0
20230829,151900,4337226960,6200,6200,6200,6190,511
20230829,151800,4334060570,6190,6190,6190,6190,2207
20230829,151700,4320399240,6190,6190,6190,6160,2542
20230829,151600,4304714930,6180,6180,6180,6170,428
20230829,151500,4302072510,6180,6170,6180,6170,2109
20230829,151400,4289048950,6180,6180,6180,6180,271
20230829,151300,4287374170,6190,6190,6190,6180,2243
20230829,151200,4273493790,6190,6180,6190,6180,110
20230829,151100,4272813690,6180,6200,6200,6180,3237
20230829,151000,4252774780,6200,6200,6200,6200,1449
20230829,150900,4243790980,6210,6210,6210,6200,4285
20230829,150800,4217212160,6210,6220,6220,6210,696
20230829,150700,4212888380,6220,6220,6220,6220,2097
20230829,150600,4199845040,6220,6220,6220,6220,2063
20230829,150500,4187013180,6210,6210,6210,6200,1150
20230829,150400,4179872430,6210,6210,6210,6210,60
20230829,150300,4179499830,6200,6200,6200,6200,1391
20230829,150200,4170875630,6210,6210,6210,6200,1089
20230829,150100,4164113100,6200,6210,6210,6200,146
20230829,150000,4163207750,6210,6210,6210,6210,459
20230829,145900,4160357360,6220,6220,6220,6220,13
20230829,145800,4160276500,6210,6210,6210,6210,15
20230829,145700,4160183350,6210,6210,6210,6210,1868
20230829,145600,4148583070,6210,6200,6210,6200,202
20230829,145500,4147330650,6200,6200,6200,6200,459
20230829,145400,4144484850,6190,6190,6190,6190,1230
20230829,145300,4136871150,6190,6190,6190,6180,332
20230829,145200,4134817070,6190,6190,6190,6170,5834
20230829,145100,4098805680,6170,6210,6210,6170,5709
20230829,145000,4063495610,6190,6200,6220,6190,15252
20230829,144900,3968932320,6190,6190,6190,6190,442
20230829,144800,3966196340,6190,6190,6190,6190,0
20230829,144700,3966196340,6190,6170,6190,6160,1856
20230829,144600,3954751430,6190,6190,6220,6150,19189
20230829,144500,3836215250,6190,6190,6190,6160,7391
20230829,144400,3790600470,6200,6200,6200,6200,843
20230829,144300,3785373870,6200,6200,6200,6200,200
20230829,144200,3784133870,6200,6190,6200,6190,847
20230829,144100,3778890780,6200,6220,6220,6200,787
20230829,144000,3774011180,6220,6210,6220,6210,470
20230829,143900,3771092270,6210,6210,6210,6210,2
20230829,143800,3771079850,6210,6190,6210,6190,17
20230829,143700,3770974580,6190,6210,6210,6190,154
20230829,143600,3770018320,6190,6190,6200,6190,3557
20230829,143500,3747981130,6170,6190,6200,6170,12792
20230829,143400,3668994150,6190,6190,6200,6150,10729
20230829,143300,3602857370,6200,6210,6220,6150,20349
20230829,143200,3477319370,6210,6210,6210,6210,204
20230829,143100,3476052530,6200,6220,6220,6200,411
20230829,143000,3473500210,6220,6220,6220,6220,217
20230829,142900,3472150470,6210,6230,6230,6210,625
20230829,142800,3468260040,6230,6200,6230,6200,2955
20230829,142700,3449917580,6200,6190,6200,6190,7
20230829,142600,3449874240,6190,6210,6210,6190,120
20230829,142500,3449130040,6210,6200,6210,6190,1130
20230829,142400,3442121510,6200,6200,6200,6200,411
20230829,142300,3439573310,6200,6210,6210,6200,2025
20230829,142200,3427000130,6220,6220,6220,6220,1794
20230829,142100,3415841450,6220,6220,6220,6220,1392
20230829,142000,3407183210,6210,6200,6210,6200,284
20230829,141900,3405419580,6200,6200,6200,6200,205
20230829,141800,3404148580,6210,6200,6210,6200,1389
20230829,141700,3395535670,6200,6200,6200,6200,574
20230829,141600,3391976870,6200,6200,6200,6200,331
20230829,141500,3389924670,6200,6200,6200,6200,1809
20230829,141400,3378708870,6180,6190,6190,6180,1385
20230829,141300,3370142810,6190,6190,6190,6180,921
20230829,141200,3364447830,6180,6190,6190,6180,216
20230829,141100,3363110870,6190,6210,6210,6190,710
20230829,141000,3358707640,6210,6190,6210,6190,2487
20230829,140900,3343303830,6190,6200,6200,6190,3805
20230829,140800,3319744020,6200,6200,6210,6200,111
20230829,140700,3319055810,6200,6200,6200,6200,341
20230829,140600,3316941610,6190,6210,6210,6190,15
20230829,140500,3316848560,6190,6190,6190,6190,381
20230829,140400,3314490170,6190,6190,6190,6190,496
20230829,140300,3311419930,6190,6210,6210,6190,5507
20230829,140200,3277293300,6220,6220,6220,6220,186
20230829,140100,3276136380,6230,6230,6230,6230,5
20230829,140000,3276105230,6230,6230,6230,6220,885
20230829,135900,3270596680,6220,6220,6220,6220,75
20230829,135800,3270130180,6230,6230,6230,6230,153
20230829,135700,3269176990,6230,6230,6230,6230,65
20230829,135600,3268772040,6230,6230,6230,6230,399
20230829,135500,3266286270,6210,6220,6230,6210,2248
20230829,135400,3252293380,6220,6230,6230,6220,538
20230829,135300,3248946870,6220,6220,6220,6220,419
20230829,135200,3246340690,6220,6220,6220,6220,2376
20230829,135100,3231561970,6220,6200,6220,6200,556
20230829,135000,3228112690,6200,6220,6220,6200,90
20230829,134900,3227554490,6200,6210,6210,6200,1336
20230829,134800,3219267780,6210,6210,6210,6210,143
20230829,134700,3218379750,6210,6220,6220,6210,672
20230829,134600,3214206570,6220,6210,6220,6210,882
20230829,134500,3208728250,6200,6200,6220,6200,1867
20230829,134400,3197143880,6200,6200,6200,6200,1025
20230829,134300,3190788880,6200,6210,6210,6200,1031
20230829,134200,3184388520,6210,6210,6210,6210,1634
20230829,134100,3174241380,6220,6240,6240,6210,17812
20230829,134000,3063429990,6260,6250,6260,6250,59
20230829,133900,3063061190,6250,6260,6260,6250,1568
20230829,133800,3053259130,6260,6260,6260,6260,351
20230829,133700,3051061870,6270,6270,6270,6270,90
20230829,133600,3050497570,6250,6250,6260,6250,1312
20230829,133500,3042286030,6270,6250,6270,6250,1191
20230829,133400,3034833680,6250,6250,6250,6250,370
20230829,133300,3032521180,6250,6240,6250,6240,1984
20230829,133200,3020140990,6240,6240,6240,6240,142
20230829,133100,3019254910,6240,6240,6240,6240,1819
20230829,133000,3007904350,6250,6240,6250,6240,379
20230829,132900,3005535900,6240,6250,6250,6240,40
20230829,132800,3005286200,6250,6250,6250,6250,3489
20230829,132700,2983479950,6250,6260,6260,6250,1212
20230829,132600,2975898830,6250,6260,6260,6250,1051
20230829,132500,2969329880,6250,6260,6260,6250,621
20230829,132400,2965448430,6260,6260,6270,6260,665
20230829,132300,2961283930,6260,6260,6260,6250,775
20230829,132200,2956435730,6250,6260,6260,6250,563
20230829,132100,2952914880,6260,6260,6260,6260,1001
20230829,132000,2946648620,6260,6270,6270,6260,4444
20230829,131900,2918813500,6270,6260,6270,6260,2168
20230829,131800,2905238330,6260,6270,6270,6260,809
20230829,131700,2900167220,6270,6270,6270,6270,455
20230829,131600,2897314370,6270,6270,6280,6270,3685
20230829,131500,2874194590,6270,6280,6280,6270,1027
20230829,131400,2867745530,6280,6290,6290,6280,253
20230829,131300,2866156480,6290,6290,6290,6290,292
20230829,131200,2864319800,6290,6290,6290,6270,1575
20230829,131100,2854432330,6280,6290,6290,6280,539
20230829,131000,2851047320,6290,6290,6290,6280,195
20230829,130900,2849821420,6290,6290,6300,6280,3049
20230829,130800,2830662010,6290,6290,6290,6280,2485
20230829,130700,2815032170,6280,6290,6290,6280,2993
20230829,130600,2796206990,6290,6280,6290,6280,2953
20230829,130500,2777648030,6280,6280,6290,6280,2287
20230829,130400,2763271870,6290,6290,6290,6280,262
20230829,130300,2761624310,6290,6260,6290,6260,10172
20230829,130200,2697787560,6260,6270,6270,6260,456
20230829,130100,2694930810,6270,6260,6270,6260,2160
20230829,130000,2681397690,6260,6270,6270,6260,513
20230829,125900,2678183280,6260,6270,6270,6260,214
20230829,125800,2676841620,6270,6270,6270,6270,49
20230829,125700,2676534390,6270,6260,6270,6260,797
20230829,125600,2671541680,6250,6260,6260,6250,1789
20230829,125500,2660342590,6260,6260,6260,6250,864
20230829,125400,2654934050,6260,6250,6270,6250,3055
20230829,125300,2635806560,6260,6260,6260,6260,20
20230829,125200,2635681360,6260,6260,6260,6250,286
20230829,125100,2633891910,6260,6260,6260,6260,50
20230829,125000,2633578910,6250,6240,6260,6240,5704
20230829,124900,2597962400,6230,6230,6230,6230,60
20230829,124800,2597588600,6230,6240,6240,6230,635
20230829,124700,2593631550,6230,6230,6230,6230,105
20230829,124600,2592977400,6240,6230,6240,6230,641
20230829,124500,2588980480,6230,6230,6240,6230,125
20230829,124400,2588201650,6240,6240,6240,6240,2
20230829,124300,2588189170,6230,6240,6240,6230,485
20230829,124200,2585162820,6240,6240,6240,6220,28
20230829,124100,2584988360,6240,6230,6240,6230,1014
20230829,124000,2578669970,6220,6230,6230,6220,767
20230829,123900,2573892160,6230,6240,6240,6230,1154
20230829,123800,2566697530,6230,6240,6240,6230,37
20230829,123700,2566467000,6230,6230,6240,6230,345
20230829,123600,2564317110,6230,6240,6240,6230,524
20230829,123500,2561052580,6240,6230,6240,6230,1369
20230829,123400,2552520200,6240,6230,6240,6230,493
20230829,123300,2549448800,6230,6240,6240,6230,1470
20230829,123200,2540285000,6240,6240,6240,6240,980
20230829,123100,2534169800,6240,6240,6240,6240,92
20230829,123000,2533595720,6240,6240,6240,6240,1156
20230829,122900,2526382280,6240,6250,6250,6240,23
20230829,122800,2526238740,6250,6250,6250,6250,349
20230829,122700,2524057490,6240,6240,6240,6240,160
20230829,122600,2523059090,6240,6240,6240,6240,356
20230829,122500,2520837650,6240,6240,6240,6240,134
20230829,122400,2520001490,6240,6230,6240,6230,358
20230829,122300,2517770940,6240,6240,6240,6240,1503
20230829,122200,2508392220,6240,6240,6240,6240,67
20230829,122100,2507974140,6240,6250,6250,6240,851
20230829,122000,2502658400,6240,6250,6250,6240,230
20230829,121900,2501221140,6240,6240,6240,6240,21
20230829,121800,2501090100,6240,6250,6250,6240,909
20230829,121700,2495410820,6260,6250,6260,6250,467
20230829,121600,2492488470,6250,6250,6250,6250,144
20230829,121500,2491588470,6250,6240,6250,6240,1005
20230829,121400,2485315060,6240,6240,6240,6240,30
20230829,121300,2485127860,6250,6250,6250,6240,665
20230829,121200,2480973510,6250,6250,6250,6250,156
20230829,121100,2479998510,6250,6250,6250,6250,477
20230829,121000,2477017260,6250,6240,6250,6240,612
20230829,120900,2473192270,6250,6260,6260,6250,1266
20230829,120800,2465278150,6260,6260,6260,6250,654
20230829,120700,2461185060,6250,6250,6250,6250,411
20230829,120600,2458616310,6250,6260,6260,6250,444
20230829,120500,2455837800,6250,6250,6250,6250,731
20230829,120400,2451269050,6250,6240,6250,6240,863
20230829,120300,2445875400,6240,6250,6250,6240,76
20230829,120200,2445400890,6260,6250,6260,6240,1039
20230829,120100,2438908480,6250,6260,6260,6250,169
20230829,120000,2437850940,6250,6260,6260,6250,688
20230829,115900,2433547060,6260,6260,6260,6260,390
20230829,115800,2431105660,6260,6250,6260,6250,465
20230829,115700,2428197100,6250,6260,6260,6250,245
20230829,115600,2426665350,6250,6250,6250,6250,50
20230829,115500,2426352850,6260,6260,6260,6240,4362
20230829,115400,2399048730,6260,6250,6260,6250,2960
20230829,115300,2380548680,6240,6240,6240,6230,113
20230829,115200,2379843620,6240,6240,6240,6240,67
20230829,115100,2379425540,6240,6240,6240,6230,621
20230829,115000,2375552890,6230,6230,6230,6230,180
20230829,114900,2374431490,6230,6240,6240,6230,31
20230829,114800,2374238350,6230,6240,6240,6230,1001
20230829,114700,2367994120,6240,6240,6240,6240,0
20230829,114600,2367994120,6240,6240,6240,6240,210
20230829,114500,2366683720,6240,6240,6240,6240,100
20230829,114400,2366059720,6240,6240,6250,6240,950
20230829,114300,2360128220,6240,6250,6250,6240,26
20230829,114200,2359965780,6250,6250,6250,6240,443
20230829,114100,2357199490,6250,6250,6250,6250,8
20230829,114000,2357149490,6250,6240,6250,6230,1237
20230829,113900,2349435990,6240,6240,6250,6240,1147
20230829,113800,2342277010,6240,6240,6240,6240,416
20230829,113700,2339681170,6240,6240,6240,6240,367
20230829,113600,2337391090,6240,6250,6250,6240,713
20230829,113500,2332935030,6250,6250,6260,6250,586
20230829,113400,2329272310,6250,6260,6260,6220,3682
20230829,113300,2306320850,6250,6260,6260,6250,644
20230829,113200,2302291420,6250,6250,6250,6250,1854
20230829,113100,2290703920,6240,6240,6250,6240,1385
20230829,113000,2282058250,6240,6230,6240,6230,358
20230829,112900,2279827840,6230,6230,6230,6230,868
20230829,112800,2274420200,6230,6230,6230,6230,2185
20230829,112700,2260807650,6240,6240,6240,6230,662
20230829,112600,2256677070,6250,6250,6250,6250,1317
20230829,112500,2248445820,6240,6240,6240,6240,554
20230829,112400,2244988860,6240,6240,6240,6240,30
20230829,112300,2244801660,6250,6250,6250,6250,12
20230829,112200,2244726660,6250,6240,6250,6240,1373
20230829,112100,2236153780,6240,6230,6240,6230,230
20230829,112000,2234718880,6240,6230,6240,6220,1436
20230829,111900,2225769050,6220,6240,6240,6220,1473
20230829,111800,2216592570,6240,6240,6240,6240,1237
20230829,111700,2208873690,6240,6240,6240,6240,942
20230829,111600,2202995610,6250,6250,6250,6250,10
20230829,111500,2202933110,6250,6250,6260,6250,1285
20230829,111400,2194900860,6250,6240,6250,6240,368
20230829,111300,2192603390,6250,6240,6250,6240,3112
20230829,111200,2173168400,6240,6240,6240,6230,556
20230829,111100,2169699460,6230,6240,6240,6230,548
20230829,111000,2166281130,6230,6230,6230,6230,371
20230829,110900,2163969800,6240,6230,6240,6230,747
20230829,110800,2159315890,6230,6240,6240,6230,876
20230829,110700,2153850090,6250,6260,6260,6250,2250
20230829,110600,2139787400,6260,6260,6260,6260,882
20230829,110500,2134266080,6260,6260,6270,6260,845
20230829,110400,2128975460,6260,6250,6270,6250,2817
20230829,110300,2111342050,6250,6270,6270,6250,2192
20230829,110200,2097619530,6260,6260,6270,6250,5352
20230829,110100,2064140120,6270,6260,6270,6250,7665
20230829,110000,2016139060,6260,6230,6270,6230,16246
20230829,105900,1914592450,6230,6220,6230,6220,191
20230829,105800,1913402980,6230,6230,6230,6230,124
20230829,105700,1912630460,6230,6230,6230,6230,494
20230829,105600,1909552840,6230,6230,6240,6230,48
20230829,105500,1909253650,6240,6240,6240,6230,1534
20230829,105400,1899694660,6240,6240,6250,6240,2929
20230829,105300,1881413610,6230,6230,6240,6230,1140
20230829,105200,1874311370,6230,6220,6230,6220,518
20230829,105100,1871089190,6220,6220,6220,6220,6
20230829,105000,1871051870,6210,6220,6220,6210,180
20230829,104900,1869933670,6210,6220,6220,6210,384
20230829,104800,1867545390,6220,6210,6220,6210,54
20230829,104700,1867210010,6210,6220,6220,6210,284
20230829,104600,1865444330,6210,6210,6210,6210,349
20230829,104500,1863277040,6200,6200,6200,6200,22
20230829,104400,1863140640,6200,6200,6220,6200,150
20230829,104300,1862208640,6220,6220,6220,6190,2177
20230829,104200,1848705100,6220,6200,6220,6200,644
20230829,104100,1844704720,6200,6200,6210,6200,162
20230829,104000,1843700310,6200,6200,6200,6200,862
20230829,103900,1838355910,6200,6200,6200,6200,477
20230829,103800,1835398510,6200,6200,6210,6200,626
20230829,103700,1831513660,6200,6210,6210,6200,1835
20230829,103600,1820120740,6210,6210,6210,6210,530
20230829,103500,1816829440,6230,6220,6230,6220,542
20230829,103400,1813458000,6210,6210,6210,6210,275
20230829,103300,1811750250,6210,6220,6220,6210,223
20230829,103200,1810363220,6220,6210,6220,6210,607
20230829,103100,1806587980,6210,6220,6230,6210,865
20230829,103000,1801210710,6220,6220,6220,6220,800
20230829,102900,1796234710,6220,6230,6230,6220,412
20230829,102800,1793672050,6230,6230,6230,6230,1136
20230829,102700,1786594770,6230,6210,6230,6200,2494
20230829,102600,1771102280,6200,6210,6210,6200,73
20230829,102500,1770649650,6210,6210,6210,6210,140
20230829,102400,1769780250,6220,6230,6230,6210,4576
20230829,102300,1741347410,6230,6240,6250,6230,870
20230829,102200,1735924290,6250,6250,6260,6250,1916
20230829,102100,1723934680,6260,6220,6260,6220,3539
20230829,102000,1701867190,6220,6210,6230,6180,6795
20230829,101900,1659735270,6210,6220,6220,6210,236
20230829,101800,1658267650,6220,6200,6220,6200,2568
20230829,101700,1642328690,6200,6180,6200,6180,1398
20230829,101600,1633668240,6180,6210,6220,6180,4926
20230829,101500,1603195850,6200,6200,6200,6190,2315
20230829,101400,1588844360,6190,6190,6190,6190,634
20230829,101300,1584919900,6190,6220,6230,6190,4856
20230829,101200,1554765350,6220,6210,6220,6210,1448
20230829,101100,1545760190,6210,6220,6220,6210,834
20230829,101000,1540578660,6220,6230,6230,6220,504
20230829,100900,1537442280,6220,6220,6230,6220,1484
20230829,100800,1528202050,6220,6220,6230,6220,254
20230829,100700,1526622150,6220,6230,6230,6220,1632
20230829,100600,1516471060,6220,6230,6230,6220,1629
20230829,100500,1506335720,6230,6220,6240,6220,4093
20230829,100400,1480832900,6220,6240,6250,6220,5657
20230829,100300,1445620060,6230,6240,6240,6230,2741
20230829,100200,1428535180,6240,6260,6270,6240,2610
20230829,100100,1412188970,6270,6250,6280,6250,2776
20230829,100000,1394784480,6260,6220,6270,6220,7020
20230829,095900,1350876420,6230,6240,6240,6220,2819
20230829,095800,1333320000,6230,6230,6240,6230,1248
20230829,095700,1325540620,6230,6250,6250,6230,6005
20230829,095600,1288057300,6250,6260,6260,6250,2076
20230829,095500,1275066190,6250,6240,6260,6240,5603
20230829,095400,1240046940,6240,6240,6250,6230,8709
20230829,095300,1185728420,6250,6230,6250,6230,3847
20230829,095200,1161717550,6240,6220,6240,6220,1213
20230829,095100,1154166550,6220,6200,6220,6190,1480
20230829,095000,1144993170,6200,6210,6210,6200,5523
20230829,094900,1110711850,6220,6220,6250,6210,9515
20230829,094800,1051496830,6220,6220,6220,6200,2977
20230829,094700,1032998200,6210,6210,6220,6200,4326
20230829,094600,1006134840,6200,6180,6210,6180,3551
20230829,094500,984142020,6190,6190,6190,6190,1809
20230829,094400,972944310,6190,6190,6200,6190,3304
20230829,094300,952492070,6190,6180,6200,6180,4006
20230829,094200,927682500,6180,6180,6180,6160,1585
20230829,094100,917899310,6180,6180,6180,6180,526
20230829,094000,914648630,6180,6160,6190,6150,7112
20230829,093900,870780370,6160,6140,6160,6140,5817
20230829,093800,835014550,6150,6150,6150,6150,257
20230829,093700,833434000,6150,6140,6150,6140,671
20230829,093600,829313950,6130,6140,6140,6130,676
20230829,093500,825166390,6140,6120,6140,6110,3035
20230829,093400,806552060,6120,6130,6140,6100,12724
20230829,093300,728824670,6140,6150,6150,6140,991
20230829,093200,722734430,6160,6150,6160,6150,1278
20230829,093100,714874720,6150,6130,6160,6130,6501
20230829,093000,674961390,6130,6120,6130,6120,3278
20230829,092900,654881300,6120,6130,6130,6120,1221
20230829,092800,647401870,6130,6140,6140,6120,1317
20230829,092700,639328720,6140,6130,6140,6130,25
20230829,092600,639175460,6120,6140,6140,6120,1348
20230829,092500,630915370,6150,6150,6150,6140,1812
20230829,092400,619785120,6140,6130,6140,6130,3268
20230829,092300,599720150,6130,6120,6140,6120,7628
20230829,092200,553001840,6120,6120,6130,6120,1017
20230829,092100,546774210,6140,6130,6140,6120,4702
20230829,092000,517938030,6130,6130,6150,6120,3006
20230829,091900,499517390,6120,6130,6130,6120,1751
20230829,091800,488800120,6130,6140,6140,6130,614
20230829,091700,485032760,6130,6150,6150,6130,1215
20230829,091600,477572290,6150,6150,6150,6140,576
20230829,091500,474034410,6150,6150,6150,6140,446
20230829,091400,471292510,6150,6130,6150,6130,4019
20230829,091300,446632750,6140,6140,6150,6140,5239
20230829,091200,414465280,6140,6120,6160,6120,7220
20230829,091100,370159720,6130,6100,6130,6090,6163
20230829,091000,332476090,6100,6070,6100,6070,4756
20230829,090900,303559890,6070,6070,6070,6070,1327
20230829,090800,295505000,6070,6070,6080,6060,3034
20230829,090700,277087650,6070,6070,6070,6070,3534
20230829,090600,255636270,6070,6060,6080,6060,12435
20230829,090500,180220130,6060,6060,6060,6060,1603
20230829,090400,170505950,6060,6070,6070,6060,724
20230829,090300,166114760,6070,6070,6070,6050,10537
20230829,090200,102332760,6070,6070,6070,6070,3864
20230829,090100,78878280,6040,6070,6070,6040,3090
20230829,090000,60155750,6080,6030,6100,6030,9822