stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183100,4001443490,6210,6210,6210,6210,5719
20230830,183000,4001443490,6210,6210,6210,6210,0
20230830,182900,4001443490,6210,6210,6210,6210,0
20230830,182800,4001443490,6210,6210,6210,6210,0
20230830,182700,4001443490,6210,6210,6210,6210,0
20230830,182600,4001443490,6210,6210,6210,6210,0
20230830,182500,4001443490,6210,6210,6210,6210,0
20230830,182400,4001443490,6210,6210,6210,6210,0
20230830,182300,4001443490,6210,6210,6210,6210,0
20230830,182200,4001443490,6210,6210,6210,6210,0
20230830,182100,4001443490,6210,6210,6210,6210,0
20230830,182000,4001443490,6210,6210,6210,6210,0
20230830,181900,4001443490,6210,6210,6210,6210,0
20230830,181800,4001443490,6210,6210,6210,6210,0
20230830,181700,4001443490,6210,6210,6210,6210,0
20230830,181600,4001443490,6210,6210,6210,6210,0
20230830,181500,4001443490,6210,6210,6210,6210,0
20230830,181400,4001443490,6210,6210,6210,6210,0
20230830,181300,4001443490,6210,6210,6210,6210,0
20230830,181200,4001443490,6210,6210,6210,6210,0
20230830,181100,4001443490,6210,6210,6210,6210,0
20230830,181000,4001443490,6210,6210,6210,6210,0
20230830,180900,4001443490,6210,6210,6210,6210,0
20230830,180800,4001443490,6210,6210,6210,6210,0
20230830,180700,4001443490,6210,6210,6210,6210,0
20230830,180600,4001443490,6210,6210,6210,6210,0
20230830,180500,4001443490,6210,6210,6210,6210,0
20230830,180400,4001443490,6210,6210,6210,6210,0
20230830,180300,4001443490,6210,6210,6210,6210,0
20230830,180200,4001443490,6210,6210,6210,6210,0
20230830,180100,4001443490,6210,6210,6210,6210,5719
20230830,180000,4001443490,6210,6210,6210,6210,0
20230830,175900,4001443490,6210,6210,6210,6210,0
20230830,175800,4001443490,6210,6210,6210,6210,0
20230830,175700,4001443490,6210,6210,6210,6210,0
20230830,175600,4001443490,6210,6210,6210,6210,0
20230830,175500,4001443490,6210,6210,6210,6210,0
20230830,175400,4001443490,6210,6210,6210,6210,0
20230830,175300,4001443490,6210,6210,6210,6210,0
20230830,175200,4001443490,6210,6210,6210,6210,0
20230830,175100,4001443490,6210,6210,6210,6210,0
20230830,175000,4001443490,6210,6210,6210,6210,0
20230830,174900,4001443490,6210,6210,6210,6210,0
20230830,174800,4001443490,6210,6210,6210,6210,0
20230830,174700,4001443490,6210,6210,6210,6210,0
20230830,174600,4001443490,6210,6210,6210,6210,0
20230830,174500,4001443490,6210,6210,6210,6210,0
20230830,174400,4001443490,6210,6210,6210,6210,0
20230830,174300,4001443490,6210,6210,6210,6210,0
20230830,174200,4001443490,6210,6210,6210,6210,0
20230830,174100,4001443490,6210,6210,6210,6210,0
20230830,174000,4001443490,6210,6210,6210,6210,0
20230830,173900,4001443490,6210,6210,6210,6210,0
20230830,173800,4001443490,6210,6210,6210,6210,0
20230830,173700,4001443490,6210,6210,6210,6210,0
20230830,173600,4001443490,6210,6210,6210,6210,0
20230830,173500,4001443490,6210,6210,6210,6210,0
20230830,173400,4001443490,6210,6210,6210,6210,0
20230830,173300,4001443490,6210,6210,6210,6210,0
20230830,173200,4001443490,6210,6210,6210,6210,0
20230830,173100,4001443490,6210,6210,6210,6210,5719
20230830,173000,4001443490,6210,6210,6210,6210,0
20230830,172900,4001443490,6210,6210,6210,6210,0
20230830,172800,4001443490,6210,6210,6210,6210,0
20230830,172700,4001443490,6210,6210,6210,6210,0
20230830,172600,4001443490,6210,6210,6210,6210,0
20230830,172500,4001443490,6210,6210,6210,6210,0
20230830,172400,4001443490,6210,6210,6210,6210,0
20230830,172300,4001443490,6210,6210,6210,6210,0
20230830,172200,4001443490,6210,6210,6210,6210,0
20230830,172100,4001443490,6210,6210,6210,6210,0
20230830,172000,4001443490,6210,6210,6210,6210,0
20230830,171900,4001443490,6210,6210,6210,6210,0
20230830,171800,4001443490,6210,6210,6210,6210,0
20230830,171700,4001443490,6210,6210,6210,6210,0
20230830,171600,4001443490,6210,6210,6210,6210,0
20230830,171500,4001443490,6210,6210,6210,6210,0
20230830,171400,4001443490,6210,6210,6210,6210,0
20230830,171300,4001443490,6210,6210,6210,6210,0
20230830,171200,4001443490,6210,6210,6210,6210,0
20230830,171100,4001443490,6210,6210,6210,6210,0
20230830,171000,4001443490,6210,6210,6210,6210,0
20230830,170900,4001443490,6210,6210,6210,6210,0
20230830,170800,4001443490,6210,6210,6210,6210,0
20230830,170700,4001443490,6210,6210,6210,6210,0
20230830,170600,4001443490,6210,6210,6210,6210,0
20230830,170500,4001443490,6210,6210,6210,6210,0
20230830,170400,4001443490,6210,6210,6210,6210,0
20230830,170300,4001443490,6210,6210,6210,6210,0
20230830,170200,4001443490,6210,6210,6210,6210,0
20230830,170100,4001443490,6210,6210,6210,6210,5719
20230830,170000,4001443490,6210,6210,6210,6210,0
20230830,165900,4001443490,6210,6210,6210,6210,0
20230830,165800,4001443490,6210,6210,6210,6210,0
20230830,165700,4001443490,6210,6210,6210,6210,0
20230830,165600,4001443490,6210,6210,6210,6210,0
20230830,165500,4001443490,6210,6210,6210,6210,0
20230830,165400,4001443490,6210,6210,6210,6210,0
20230830,165300,4001443490,6210,6210,6210,6210,0
20230830,165200,4001443490,6210,6210,6210,6210,0
20230830,165100,4001443490,6210,6210,6210,6210,0
20230830,165000,4001443490,6210,6210,6210,6210,0
20230830,164900,4001443490,6210,6210,6210,6210,0
20230830,164800,4001443490,6210,6210,6210,6210,0
20230830,164700,4001443490,6210,6210,6210,6210,0
20230830,164600,4001443490,6210,6210,6210,6210,0
20230830,164500,4001443490,6210,6210,6210,6210,0
20230830,164400,4001443490,6210,6210,6210,6210,0
20230830,164300,4001443490,6210,6210,6210,6210,0
20230830,164200,4001443490,6210,6210,6210,6210,0
20230830,164100,4001443490,6210,6210,6210,6210,0
20230830,164000,4001443490,6210,6210,6210,6210,0
20230830,163900,4001443490,6210,6210,6210,6210,0
20230830,163800,4001443490,6210,6210,6210,6210,0
20230830,163700,4001443490,6210,6210,6210,6210,0
20230830,163600,4001443490,6210,6210,6210,6210,0
20230830,163500,4001443490,6210,6210,6210,6210,0
20230830,163400,4001443490,6210,6210,6210,6210,0
20230830,163300,4001443490,6210,6210,6210,6210,0
20230830,163200,4001443490,6210,6210,6210,6210,0
20230830,163100,4001443490,6210,6210,6210,6210,5719
20230830,163000,4001443490,6210,6210,6210,6210,0
20230830,162900,4001443490,6210,6210,6210,6210,0
20230830,162800,4001443490,6210,6210,6210,6210,0
20230830,162700,4001443490,6210,6210,6210,6210,0
20230830,162600,4001443490,6210,6210,6210,6210,0
20230830,162500,4001443490,6210,6210,6210,6210,0
20230830,162400,4001443490,6210,6210,6210,6210,0
20230830,162300,4001443490,6210,6210,6210,6210,0
20230830,162200,4001443490,6210,6210,6210,6210,0
20230830,162100,4001443490,6210,6210,6210,6210,0
20230830,162000,4001443490,6210,6210,6210,6210,0
20230830,161900,4001443490,6210,6210,6210,6210,0
20230830,161800,4001443490,6210,6210,6210,6210,0
20230830,161700,4001443490,6210,6210,6210,6210,0
20230830,161600,4001443490,6210,6210,6210,6210,0
20230830,161500,4001443490,6210,6210,6210,6210,0
20230830,161400,4001443490,6210,6210,6210,6210,0
20230830,161300,4001443490,6210,6210,6210,6210,0
20230830,161200,4001443490,6210,6210,6210,6210,0
20230830,161100,4001443490,6210,6210,6210,6210,0
20230830,161000,4001443490,6210,6210,6210,6210,0
20230830,160900,4001443490,6210,6210,6210,6210,0
20230830,160800,4001443490,6210,6210,6210,6210,0
20230830,160700,4001443490,6210,6210,6210,6210,0
20230830,160600,4001443490,6210,6210,6210,6210,0
20230830,160500,4001443490,6210,6210,6210,6210,0
20230830,160400,4001443490,6210,6210,6210,6210,0
20230830,160300,4001443490,6210,6210,6210,6210,0
20230830,160200,4001443490,6210,6210,6210,6210,0
20230830,160100,4001443490,6210,6210,6210,6210,5719
20230830,160000,4001443490,6210,6210,6210,6210,0
20230830,155900,4001443490,6210,6210,6210,6210,0
20230830,155800,4001443490,6210,6210,6210,6210,0
20230830,155700,4001443490,6210,6210,6210,6210,0
20230830,155600,4001443490,6210,6210,6210,6210,0
20230830,155500,4001443490,6210,6210,6210,6210,0
20230830,155400,4001443490,6210,6210,6210,6210,0
20230830,155300,4001443490,6210,6210,6210,6210,0
20230830,155200,4001443490,6210,6210,6210,6210,0
20230830,155100,4001443490,6210,6210,6210,6210,0
20230830,155000,4001443490,6210,6210,6210,6210,0
20230830,154900,4001443490,6210,6210,6210,6210,0
20230830,154800,4001443490,6210,6210,6210,6210,0
20230830,154700,4001443490,6210,6210,6210,6210,0
20230830,154600,4001443490,6210,6210,6210,6210,0
20230830,154500,4001443490,6210,6210,6210,6210,0
20230830,154400,4001443490,6210,6210,6210,6210,0
20230830,154300,4001443490,6210,6210,6210,6210,0
20230830,154200,4001443490,6210,6210,6210,6210,0
20230830,154100,4001443490,6210,6210,6210,6210,0
20230830,154000,4001443490,6210,6210,6210,6210,0
20230830,153900,4001443490,6210,6210,6210,6210,0
20230830,153800,4001443490,6210,6210,6210,6210,0
20230830,153700,4001443490,6210,6210,6210,6210,0
20230830,153600,4001443490,6210,6210,6210,6210,0
20230830,153500,4001443490,6210,6210,6210,6210,0
20230830,153400,4001443490,6210,6210,6210,6210,0
20230830,153300,4001443490,6210,6210,6210,6210,0
20230830,153200,4001443490,6210,6210,6210,6210,0
20230830,153100,4001443490,6210,6210,6210,6210,5719
20230830,153000,4001443490,6210,6210,6210,6210,5719
20230830,152900,3965928500,6210,6210,6210,6210,0
20230830,152800,3965928500,6210,6210,6210,6210,0
20230830,152700,3965928500,6210,6210,6210,6210,0
20230830,152600,3965928500,6210,6210,6210,6210,0
20230830,152500,3965928500,6210,6210,6210,6210,0
20230830,152400,3965928500,6210,6210,6210,6210,0
20230830,152300,3965928500,6210,6210,6210,6210,0
20230830,152200,3965928500,6210,6210,6210,6210,0
20230830,152100,3965928500,6210,6210,6210,6210,0
20230830,152000,3965928500,6210,6210,6210,6210,0
20230830,151900,3965928500,6210,6210,6220,6200,2512
20230830,151800,3950330450,6210,6210,6220,6210,318
20230830,151700,3948355580,6210,6210,6220,6210,6086
20230830,151600,3910524610,6200,6210,6220,6200,2831
20230830,151500,3892945010,6200,6220,6220,6200,1939
20230830,151400,3880901620,6220,6200,6220,6200,563
20230830,151300,3877400360,6220,6210,6220,6210,2595
20230830,151200,3861272340,6220,6200,6220,6200,424
20230830,151100,3858638060,6210,6220,6220,6210,1024
20230830,151000,3852278900,6220,6220,6220,6220,371
20230830,150900,3849971280,6220,6220,6220,6210,783
20230830,150800,3845101520,6220,6220,6220,6220,1160
20230830,150700,3837886320,6220,6220,6220,6220,1189
20230830,150600,3830490740,6220,6220,6220,6220,231
20230830,150500,3829053920,6220,6220,6220,6220,4
20230830,150400,3829029040,6210,6210,6210,6210,450
20230830,150300,3826234540,6200,6200,6200,6200,91
20230830,150200,3825670340,6200,6200,6220,6200,1362
20230830,150100,3817225920,6200,6200,6200,6200,50
20230830,150000,3816915920,6200,6200,6200,6200,168
20230830,145900,3815874320,6220,6220,6220,6220,11
20230830,145800,3815805900,6220,6220,6220,6210,1985
20230830,145700,3803475580,6220,6220,6230,6220,1271
20230830,145600,3795569450,6220,6220,6220,6220,100
20230830,145500,3794947450,6220,6220,6220,6220,823
20230830,145400,3789828390,6220,6210,6220,6210,731
20230830,145300,3785288850,6210,6220,6220,6210,380
20230830,145200,3782928590,6220,6220,6220,6220,1293
20230830,145100,3774886130,6220,6230,6230,6220,169
20230830,145000,3773834760,6220,6220,6220,6220,562
20230830,144900,3770339120,6230,6230,6230,6230,155
20230830,144800,3769373470,6220,6230,6230,6220,648
20230830,144700,3765342310,6220,6230,6230,6220,832
20230830,144600,3760160450,6230,6220,6230,6220,4054
20230830,144500,3734939520,6220,6230,6230,6220,2012
20230830,144400,3722424760,6230,6220,6230,6220,263
20230830,144300,3720788770,6220,6220,6220,6220,101
20230830,144200,3720160550,6220,6220,6220,6220,1443
20230830,144100,3711185090,6220,6220,6220,6220,346
20230830,144000,3709032970,6210,6210,6210,6210,13
20230830,143900,3708952240,6210,6210,6210,6210,444
20230830,143800,3706195000,6210,6210,6210,6210,1
20230830,143700,3706188790,6200,6200,6200,6190,619
20230830,143600,3702351190,6200,6200,6200,6200,1162
20230830,143500,3695146790,6200,6200,6200,6200,150
20230830,143400,3694216790,6200,6200,6200,6200,500
20230830,143300,3691116790,6200,6200,6200,6200,436
20230830,143200,3688413590,6200,6210,6210,6200,2159
20230830,143100,3675006940,6210,6200,6210,6200,73
20230830,143000,3674554330,6200,6200,6200,6200,461
20230830,142900,3671696130,6200,6200,6200,6190,690
20230830,142800,3667423440,6210,6210,6210,6210,2
20230830,142700,3667411020,6200,6200,6200,6200,1
20230830,142600,3667404820,6200,6200,6210,6200,2752
20230830,142500,3650339090,6200,6200,6200,6200,8
20230830,142400,3650289490,6210,6200,6210,6200,189
20230830,142300,3649117000,6200,6220,6220,6200,3150
20230830,142200,3629570890,6220,6220,6220,6220,654
20230830,142100,3625503010,6210,6210,6210,6210,0
20230830,142000,3625503010,6210,6200,6210,6200,1788
20230830,141900,3614413360,6190,6190,6190,6190,1001
20230830,141800,3608217170,6200,6200,6210,6200,3604
20230830,141700,3585862370,6200,6200,6200,6200,190
20230830,141600,3584684370,6200,6200,6200,6200,1000
20230830,141500,3578484370,6210,6200,6210,6200,3
20230830,141400,3578465750,6200,6200,6200,6200,259
20230830,141300,3576859950,6200,6200,6200,6200,223
20230830,141200,3575477350,6190,6200,6200,6190,300
20230830,141100,3573618060,6200,6200,6200,6200,330
20230830,141000,3571572060,6200,6200,6200,6200,1080
20230830,140900,3564876060,6210,6210,6210,6210,36
20230830,140800,3564652500,6210,6210,6210,6210,1
20230830,140700,3564646290,6190,6200,6200,6190,583
20230830,140600,3561036070,6200,6200,6200,6200,269
20230830,140500,3559368270,6200,6200,6200,6200,6
20230830,140400,3559331070,6190,6210,6210,6190,357
20230830,140300,3557117480,6210,6200,6210,6200,407
20230830,140200,3554590080,6200,6200,6200,6200,0
20230830,140100,3554590080,6200,6200,6200,6200,427
20230830,140000,3551942680,6200,6200,6200,6200,333
20230830,135900,3549878080,6200,6200,6200,6200,0
20230830,135800,3549878080,6200,6200,6200,6200,0
20230830,135700,3549878080,6200,6200,6200,6200,641
20230830,135600,3545903880,6200,6200,6200,6200,2
20230830,135500,3545891480,6200,6200,6200,6200,66
20230830,135400,3545482280,6200,6200,6200,6200,1073
20230830,135300,3538829680,6200,6200,6200,6200,1128
20230830,135200,3531836080,6200,6190,6200,6190,221
20230830,135100,3530467280,6190,6200,6200,6190,1952
20230830,135000,3518371130,6190,6200,6200,6190,644
20230830,134900,3514381330,6200,6200,6200,6200,2427
20230830,134800,3499333930,6200,6190,6200,6190,211
20230830,134700,3498027820,6190,6190,6190,6190,0
20230830,134600,3498027820,6190,6180,6190,6180,1738
20230830,134500,3487271300,6180,6180,6180,6180,5
20230830,134400,3487240400,6180,6190,6190,6180,4401
20230830,134300,3460006310,6200,6200,6200,6200,479
20230830,134200,3457036510,6200,6190,6200,6190,120
20230830,134100,3456293210,6190,6190,6190,6190,1203
20230830,134000,3448846640,6190,6200,6200,6190,4145
20230830,133900,3423181940,6200,6200,6200,6200,2322
20230830,133800,3408785540,6200,6200,6200,6200,549
20230830,133700,3405381740,6200,6200,6200,6200,1149
20230830,133600,3398257940,6190,6200,6200,6190,2094
20230830,133500,3385295140,6200,6200,6200,6200,301
20230830,133400,3383428940,6200,6200,6200,6200,4647
20230830,133300,3354617540,6200,6190,6200,6190,343
20230830,133200,3352490950,6200,6200,6200,6200,130
20230830,133100,3351684950,6200,6210,6210,6200,5448
20230830,133000,3317907340,6200,6200,6200,6200,609
20230830,132900,3314131540,6200,6200,6200,6200,12
20230830,132800,3314057140,6200,6200,6200,6200,2513
20230830,132700,3298476540,6200,6200,6210,6200,459
20230830,132600,3295629740,6200,6200,6200,6200,12
20230830,132500,3295555340,6200,6200,6200,6200,100
20230830,132400,3294935340,6210,6210,6210,6210,0
20230830,132300,3294935340,6210,6210,6210,6210,1
20230830,132200,3294929130,6210,6210,6210,6210,0
20230830,132100,3294929130,6210,6210,6220,6200,6327
20230830,132000,3255652760,6210,6210,6210,6210,322
20230830,131900,3253653140,6220,6220,6220,6220,380
20230830,131800,3251289540,6220,6220,6220,6220,200
20230830,131700,3250045540,6220,6220,6220,6220,500
20230830,131600,3246935540,6220,6230,6230,6220,276
20230830,131500,3245218720,6230,6230,6230,6230,15
20230830,131400,3245125270,6230,6230,6230,6230,404
20230830,131300,3242608350,6230,6230,6230,6230,1372
20230830,131200,3234060790,6230,6210,6230,6210,193
20230830,131100,3232860140,6220,6220,6220,6220,310
20230830,131000,3230931940,6220,6210,6220,6210,713
20230830,130900,3226499210,6210,6220,6220,6210,120
20230830,130800,3225753990,6210,6210,6210,6210,1
20230830,130700,3225747780,6210,6210,6210,6210,599
20230830,130600,3222027990,6210,6220,6220,6210,252
20230830,130500,3220462550,6210,6210,6210,6210,0
20230830,130400,3220462550,6210,6210,6210,6210,0
20230830,130300,3220462550,6210,6210,6210,6210,38
20230830,130200,3220226570,6210,6200,6210,6200,1402
20230830,130100,3211524150,6210,6210,6210,6210,0
20230830,130000,3211524150,6210,6210,6210,6210,2
20230830,125900,3211511730,6210,6210,6210,6200,404
20230830,125800,3209004640,6200,6200,6200,6200,806
20230830,125700,3204007440,6200,6200,6200,6200,1235
20230830,125600,3196350440,6210,6210,6210,6210,35
20230830,125500,3196133090,6210,6210,6210,6210,185
20230830,125400,3194984240,6210,6210,6210,6210,102
20230830,125300,3194350820,6230,6210,6230,6200,876
20230830,125200,3188912010,6210,6200,6210,6200,1134
20230830,125100,3181881110,6200,6220,6220,6200,3100
20230830,125000,3162639900,6220,6220,6220,6220,0
20230830,124900,3162639900,6220,6210,6220,6210,185
20230830,124800,3161490200,6210,6210,6220,6210,1140
20230830,124700,3154401610,6220,6220,6220,6220,0
20230830,124600,3154401610,6220,6220,6220,6220,5
20230830,124500,3154370510,6220,6210,6220,6210,501
20230830,124400,3151259290,6210,6220,6220,6210,101
20230830,124300,3150631080,6220,6220,6220,6220,92
20230830,124200,3150058840,6220,6230,6230,6220,130
20230830,124100,3149249940,6230,6230,6230,6230,1
20230830,124000,3149243710,6230,6230,6230,6230,1100
20230830,123900,3142390710,6230,6230,6230,6230,100
20230830,123800,3141767710,6230,6230,6230,6230,0
20230830,123700,3141767710,6230,6240,6240,6230,142
20230830,123600,3140881890,6240,6230,6240,6230,2731
20230830,123500,3123858890,6220,6220,6220,6220,50
20230830,123400,3123547890,6220,6220,6220,6220,230
20230830,123300,3122117290,6220,6220,6220,6220,0
20230830,123200,3122117290,6220,6220,6220,6220,652
20230830,123100,3118061850,6220,6220,6220,6220,600
20230830,123000,3114329850,6220,6220,6220,6220,0
20230830,122900,3114329850,6220,6220,6220,6220,1
20230830,122800,3114323630,6220,6220,6220,6220,1351
20230830,122700,3105920410,6220,6220,6220,6220,889
20230830,122600,3100390830,6220,6220,6220,6220,1
20230830,122500,3100384610,6220,6220,6220,6220,150
20230830,122400,3099451610,6220,6220,6220,6220,5
20230830,122300,3099420510,6210,6210,6210,6210,200
20230830,122200,3098178510,6210,6220,6220,6210,400
20230830,122100,3095691510,6220,6220,6220,6210,2426
20230830,122000,3080603820,6210,6210,6210,6210,242
20230830,121900,3079101000,6210,6200,6210,6200,400
20230830,121800,3076619000,6200,6200,6200,6200,719
20230830,121700,3072161200,6200,6200,6200,6200,0
20230830,121600,3072161200,6200,6200,6200,6200,840
20230830,121500,3066953200,6200,6190,6200,6190,360
20230830,121400,3064721300,6200,6200,6200,6200,343
20230830,121300,3062594700,6200,6180,6200,6180,1269
20230830,121200,3054740780,6180,6190,6190,6180,2642
20230830,121100,3038402510,6190,6190,6190,6190,301
20230830,121000,3036539320,6190,6190,6190,6190,360
20230830,120900,3034310920,6190,6190,6190,6190,5143
20230830,120800,3002475750,6190,6200,6200,6190,673
20230830,120700,2998309790,6200,6200,6200,6200,0
20230830,120600,2998309790,6200,6200,6200,6200,11
20230830,120500,2998241590,6200,6200,6200,6200,310
20230830,120400,2996319590,6200,6190,6200,6190,847
20230830,120300,2991069260,6200,6210,6210,6200,7464
20230830,120200,2944791530,6210,6210,6210,6210,143
20230830,120100,2943903500,6210,6210,6210,6200,589
20230830,120000,2940247510,6210,6210,6210,6210,1108
20230830,115900,2933366830,6200,6210,6210,6200,160
20230830,115800,2932374630,6210,6210,6210,6210,229
20230830,115700,2930952540,6210,6210,6210,6210,30
20230830,115600,2930766240,6210,6210,6210,6210,1791
20230830,115500,2919644130,6210,6210,6210,6210,471
20230830,115400,2916719220,6210,6210,6210,6210,3140
20230830,115300,2897219820,6220,6210,6220,6210,739
20230830,115200,2892627630,6210,6210,6210,6210,0
20230830,115100,2892627630,6210,6210,6210,6210,85
20230830,115000,2892099780,6210,6210,6210,6210,849
20230830,114900,2886827490,6210,6210,6210,6210,328
20230830,114800,2884790610,6210,6220,6220,6210,667
20230830,114700,2880642040,6210,6210,6210,6210,50
20230830,114600,2880331540,6210,6210,6210,6210,100
20230830,114500,2879710540,6210,6210,6210,6210,25
20230830,114400,2879555290,6210,6220,6220,6210,240
20230830,114300,2878064840,6220,6210,6220,6210,150
20230830,114200,2877132840,6210,6210,6220,6210,452
20230830,114100,2874325780,6210,6210,6210,6210,2364
20230830,114000,2859645340,6220,6220,6220,6220,56
20230830,113900,2859297020,6220,6220,6230,6220,3058
20230830,113800,2840276250,6230,6230,6230,6230,5
20230830,113700,2840245100,6220,6220,6220,6220,400
20230830,113600,2837757100,6220,6220,6220,6220,100
20230830,113500,2837135100,6220,6230,6230,6220,1416
20230830,113400,2828314420,6230,6230,6230,6230,100
20230830,113300,2827691420,6230,6230,6230,6230,304
20230830,113200,2825797500,6230,6230,6230,6230,11
20230830,113100,2825728970,6230,6230,6230,6230,505
20230830,113000,2822582820,6230,6230,6230,6230,2030
20230830,112900,2809935920,6230,6230,6230,6230,80
20230830,112800,2809437520,6230,6230,6230,6230,360
20230830,112700,2807194720,6240,6240,6240,6240,205
20230830,112600,2805915520,6240,6230,6240,6230,279
20230830,112500,2804176850,6230,6230,6230,6220,120
20230830,112400,2803430050,6220,6230,6230,6220,331
20230830,112300,2801371040,6230,6230,6230,6230,10
20230830,112200,2801308740,6230,6230,6230,6230,668
20230830,112100,2797147100,6230,6230,6230,6230,375
20230830,112000,2794810850,6230,6240,6240,6230,522
20230830,111900,2791555990,6240,6250,6250,6240,43
20230830,111800,2791287310,6240,6240,6240,6220,4643
20230830,111700,2762350370,6260,6250,6260,6250,2038
20230830,111600,2749612770,6250,6250,6250,6250,239
20230830,111500,2748119020,6260,6260,6260,6260,200
20230830,111400,2746867020,6260,6260,6260,6260,0
20230830,111300,2746867020,6260,6250,6270,6250,1486
20230830,111200,2737558860,6260,6260,6260,6260,100
20230830,111100,2736932860,6260,6270,6270,6260,3081
20230830,111000,2717622490,6270,6270,6270,6270,1060
20230830,110900,2710976290,6260,6240,6260,6240,1168
20230830,110800,2703676380,6240,6240,6240,6240,445
20230830,110700,2700899580,6240,6250,6250,6240,414
20230830,110600,2698315780,6240,6240,6240,6240,535
20230830,110500,2694977380,6240,6240,6250,6240,788
20230830,110400,2690059930,6240,6250,6250,6240,2428
20230830,110300,2674904210,6250,6250,6250,6250,511
20230830,110200,2671710460,6250,6250,6250,6250,10
20230830,110100,2671647960,6250,6250,6250,6250,1176
20230830,110000,2664297960,6250,6250,6250,6250,2756
20230830,105900,2647072960,6260,6260,6260,6250,56
20230830,105800,2646722410,6250,6250,6250,6250,0
20230830,105700,2646722410,6250,6250,6250,6250,999
20230830,105600,2640478660,6250,6240,6250,6240,126
20230830,105500,2639692320,6250,6240,6250,6240,91
20230830,105400,2639123580,6240,6240,6240,6240,100
20230830,105300,2638499580,6250,6240,6250,6240,490
20230830,105200,2635440960,6240,6230,6240,6230,1568
20230830,105100,2625662020,6240,6230,6240,6230,99
20230830,105000,2625044710,6230,6230,6230,6230,1082
20230830,104900,2618303850,6240,6240,6240,6230,1230
20230830,104800,2610636650,6240,6240,6240,6240,1
20230830,104700,2610630410,6240,6240,6240,6240,105
20230830,104600,2609975210,6240,6240,6240,6240,33
20230830,104500,2609769290,6240,6240,6240,6240,6
20230830,104400,2609731850,6240,6240,6240,6240,153
20230830,104300,2608777130,6240,6230,6240,6230,640
20230830,104200,2604789530,6230,6230,6230,6230,58
20230830,104100,2604428190,6220,6220,6220,6220,200
20230830,104000,2603184190,6210,6240,6240,6210,1550
20230830,103900,2593543280,6240,6220,6240,6210,1269
20230830,103800,2585632340,6220,6210,6240,6210,912
20230830,103700,2579958420,6210,6200,6220,6200,2404
20230830,103600,2565031520,6200,6220,6220,6200,706
20230830,103500,2560648250,6220,6220,6220,6220,662
20230830,103400,2556530610,6220,6210,6220,6200,1463
20230830,103300,2547450410,6210,6220,6220,6210,4065
20230830,103200,2522197630,6230,6220,6230,6220,871
20230830,103100,2516778730,6220,6220,6230,6220,1268
20230830,103000,2508886880,6230,6230,6240,6230,735
20230830,102900,2504307340,6240,6240,6240,6240,1
20230830,102800,2504301100,6230,6230,6230,6230,815
20230830,102700,2499223650,6230,6220,6230,6220,510
20230830,102600,2496051350,6210,6230,6230,6210,3345
20230830,102500,2475261210,6220,6220,6230,6220,975
20230830,102400,2469192600,6220,6220,6220,6220,344
20230830,102300,2467052920,6210,6220,6220,6210,1070
20230830,102200,2460405720,6210,6210,6210,6210,156
20230830,102100,2459436960,6210,6210,6210,6210,53
20230830,102000,2459107830,6210,6210,6210,6210,2004
20230830,101900,2446662990,6210,6220,6220,6210,4773
20230830,101800,2417022640,6210,6220,6220,6210,5140
20230830,101700,2385092200,6220,6230,6230,6220,550
20230830,101600,2381671090,6230,6220,6230,6220,316
20230830,101500,2379705470,6220,6220,6220,6220,529
20230830,101400,2376415090,6220,6220,6220,6220,51
20230830,101300,2376097870,6220,6230,6230,6220,175
20230830,101200,2375008350,6230,6230,6230,6230,404
20230830,101100,2372491430,6220,6220,6220,6220,3678
20230830,101000,2349614270,6210,6210,6210,6210,515
20230830,100900,2346416120,6210,6210,6210,6210,3935
20230830,100800,2321979770,6210,6210,6220,6210,1121
20230830,100700,2315014480,6210,6210,6220,6210,9490
20230830,100600,2256036270,6210,6210,6210,6210,1052
20230830,100500,2249503350,6210,6210,6210,6210,1390
20230830,100400,2240871450,6210,6210,6210,6200,5048
20230830,100300,2209539920,6210,6210,6210,6200,5305
20230830,100200,2176596780,6210,6230,6230,6210,2112
20230830,100100,2163460240,6230,6230,6240,6230,1938
20230830,100000,2151379060,6230,6230,6230,6230,3204
20230830,095900,2131418140,6230,6220,6240,6220,16127
20230830,095800,2030962830,6220,6240,6240,6220,13789
20230830,095700,1945093560,6240,6250,6250,6240,4168
20230830,095600,1919051750,6260,6260,6260,6260,855
20230830,095500,1913699450,6260,6260,6260,6260,619
20230830,095400,1909824510,6260,6260,6270,6260,926
20230830,095300,1904027100,6260,6270,6280,6260,1686
20230830,095200,1893464300,6270,6270,6270,6270,18
20230830,095100,1893351440,6260,6260,6260,6260,1175
20230830,095000,1885995940,6260,6250,6260,6250,459
20230830,094900,1883127000,6250,6260,6260,6250,456
20230830,094800,1880276480,6250,6260,6260,6250,1902
20230830,094700,1868388550,6250,6260,6260,6250,2601
20230830,094600,1852129300,6260,6260,6260,6250,1907
20230830,094500,1840195240,6260,6250,6260,6250,1166
20230830,094400,1832903280,6250,6270,6270,6250,5249
20230830,094300,1800072830,6260,6280,6280,6260,7593
20230830,094200,1752434620,6280,6290,6290,6280,1868
20230830,094100,1740686200,6290,6290,6290,6280,4553
20230830,094000,1712057840,6290,6290,6290,6280,1609
20230830,093900,1701941340,6280,6270,6290,6270,6688
20230830,093800,1659938110,6280,6280,6290,6270,4429
20230830,093700,1632136170,6290,6310,6310,6280,9800
20230830,093600,1570430190,6290,6310,6310,6280,13243
20230830,093500,1487031950,6310,6280,6310,6280,4539
20230830,093400,1458429780,6300,6290,6310,6270,23567
20230830,093300,1310099730,6300,6290,6300,6270,9822
20230830,093200,1248305810,6290,6270,6300,6270,10603
20230830,093100,1181679000,6280,6270,6280,6250,4537
20230830,093000,1153236040,6270,6250,6270,6240,6995
20230830,092900,1109420700,6250,6220,6250,6220,3002
20230830,092800,1090705280,6230,6240,6240,6210,6075
20230830,092700,1052871640,6220,6220,6250,6220,2390
20230830,092600,1037982970,6250,6260,6260,6220,13191
20230830,092500,955695400,6250,6260,6270,6240,4899
20230830,092400,925050700,6250,6250,6270,6240,2926
20230830,092300,906746910,6250,6250,6250,6240,2063
20230830,092200,893866170,6250,6220,6250,6220,6275
20230830,092100,854763790,6220,6220,6230,6220,950
20230830,092000,848854710,6200,6220,6230,6190,4962
20230830,091900,818077020,6220,6200,6220,6190,2073
20230830,091800,805213510,6190,6210,6210,6190,12436
20230830,091700,728120200,6210,6210,6220,6210,2584
20230830,091600,712071550,6220,6230,6230,6210,5869
20230830,091500,675581490,6230,6250,6260,6220,10162
20230830,091400,612219710,6260,6250,6260,6250,1597
20230830,091300,602238440,6260,6260,6260,6250,3186
20230830,091200,582316460,6250,6250,6260,6250,1803
20230830,091100,571047550,6250,6270,6270,6250,6982
20230830,091000,527356190,6270,6270,6280,6260,3567
20230830,090900,504976920,6280,6260,6320,6260,4574
20230830,090800,476209020,6260,6260,6270,6250,2956
20230830,090700,457695490,6270,6260,6280,6250,8237
20230830,090600,406140110,6250,6230,6250,6230,2897
20230830,090500,388055190,6240,6280,6280,6240,7184
20230830,090400,343181080,6280,6230,6280,6230,1630
20230830,090300,332970160,6230,6280,6280,6220,13767
20230830,090200,246922470,6280,6280,6290,6270,8116
20230830,090100,195982520,6280,6330,6340,6260,10624
20230830,090000,128947800,6310,6310,6330,6280,20250