stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190600,2361489250,6720,6720,6720,6720,7265
20230830,190500,2361489250,6720,6720,6720,6720,0
20230830,190400,2361489250,6720,6720,6720,6720,0
20230830,190300,2361489250,6720,6720,6720,6720,0
20230830,190200,2361489250,6720,6720,6720,6720,0
20230830,190100,2361489250,6720,6720,6720,6720,0
20230830,190000,2361489250,6720,6720,6720,6720,0
20230830,185900,2361489250,6720,6720,6720,6720,0
20230830,185800,2361489250,6720,6720,6720,6720,0
20230830,185700,2361489250,6720,6720,6720,6720,0
20230830,185600,2361489250,6720,6720,6720,6720,0
20230830,185500,2361489250,6720,6720,6720,6720,0
20230830,185400,2361489250,6720,6720,6720,6720,0
20230830,185300,2361489250,6720,6720,6720,6720,0
20230830,185200,2361489250,6720,6720,6720,6720,0
20230830,185100,2361489250,6720,6720,6720,6720,0
20230830,185000,2361489250,6720,6720,6720,6720,0
20230830,184900,2361489250,6720,6720,6720,6720,0
20230830,184800,2361489250,6720,6720,6720,6720,0
20230830,184700,2361489250,6720,6720,6720,6720,0
20230830,184600,2361489250,6720,6720,6720,6720,0
20230830,184500,2361489250,6720,6720,6720,6720,0
20230830,184400,2361489250,6720,6720,6720,6720,0
20230830,184300,2361489250,6720,6720,6720,6720,0
20230830,184200,2361489250,6720,6720,6720,6720,0
20230830,184100,2361489250,6720,6720,6720,6720,0
20230830,184000,2361489250,6720,6720,6720,6720,0
20230830,183900,2361489250,6720,6720,6720,6720,0
20230830,183800,2361489250,6720,6720,6720,6720,0
20230830,183700,2361489250,6720,6720,6720,6720,0
20230830,183600,2361489250,6720,6720,6720,6720,7265
20230830,183500,2361489250,6720,6720,6720,6720,0
20230830,183400,2361489250,6720,6720,6720,6720,0
20230830,183300,2361489250,6720,6720,6720,6720,0
20230830,183200,2361489250,6720,6720,6720,6720,0
20230830,183100,2361489250,6720,6720,6720,6720,0
20230830,183000,2361489250,6720,6720,6720,6720,0
20230830,182900,2361489250,6720,6720,6720,6720,0
20230830,182800,2361489250,6720,6720,6720,6720,0
20230830,182700,2361489250,6720,6720,6720,6720,0
20230830,182600,2361489250,6720,6720,6720,6720,0
20230830,182500,2361489250,6720,6720,6720,6720,0
20230830,182400,2361489250,6720,6720,6720,6720,0
20230830,182300,2361489250,6720,6720,6720,6720,0
20230830,182200,2361489250,6720,6720,6720,6720,0
20230830,182100,2361489250,6720,6720,6720,6720,0
20230830,182000,2361489250,6720,6720,6720,6720,0
20230830,181900,2361489250,6720,6720,6720,6720,0
20230830,181800,2361489250,6720,6720,6720,6720,0
20230830,181700,2361489250,6720,6720,6720,6720,0
20230830,181600,2361489250,6720,6720,6720,6720,0
20230830,181500,2361489250,6720,6720,6720,6720,0
20230830,181400,2361489250,6720,6720,6720,6720,0
20230830,181300,2361489250,6720,6720,6720,6720,0
20230830,181200,2361489250,6720,6720,6720,6720,0
20230830,181100,2361489250,6720,6720,6720,6720,0
20230830,181000,2361489250,6720,6720,6720,6720,0
20230830,180900,2361489250,6720,6720,6720,6720,0
20230830,180800,2361489250,6720,6720,6720,6720,0
20230830,180700,2361489250,6720,6720,6720,6720,0
20230830,180600,2361489250,6720,6720,6720,6720,7265
20230830,180500,2361489250,6720,6720,6720,6720,0
20230830,180400,2361489250,6720,6720,6720,6720,0
20230830,180300,2361489250,6720,6720,6720,6720,0
20230830,180200,2361489250,6720,6720,6720,6720,0
20230830,180100,2361489250,6720,6720,6720,6720,0
20230830,180000,2361489250,6720,6720,6720,6720,0
20230830,175900,2361489250,6720,6720,6720,6720,0
20230830,175800,2361489250,6720,6720,6720,6720,0
20230830,175700,2361489250,6720,6720,6720,6720,0
20230830,175600,2361489250,6720,6720,6720,6720,0
20230830,175500,2361489250,6720,6720,6720,6720,0
20230830,175400,2361489250,6720,6720,6720,6720,0
20230830,175300,2361489250,6720,6720,6720,6720,0
20230830,175200,2361489250,6720,6720,6720,6720,0
20230830,175100,2361489250,6720,6720,6720,6720,0
20230830,175000,2361489250,6720,6720,6720,6720,0
20230830,174900,2361489250,6720,6720,6720,6720,0
20230830,174800,2361489250,6720,6720,6720,6720,0
20230830,174700,2361489250,6720,6720,6720,6720,0
20230830,174600,2361489250,6720,6720,6720,6720,0
20230830,174500,2361489250,6720,6720,6720,6720,0
20230830,174400,2361489250,6720,6720,6720,6720,0
20230830,174300,2361489250,6720,6720,6720,6720,0
20230830,174200,2361489250,6720,6720,6720,6720,0
20230830,174100,2361489250,6720,6720,6720,6720,0
20230830,174000,2361489250,6720,6720,6720,6720,0
20230830,173900,2361489250,6720,6720,6720,6720,0
20230830,173800,2361489250,6720,6720,6720,6720,0
20230830,173700,2361489250,6720,6720,6720,6720,0
20230830,173600,2361489250,6720,6720,6720,6720,7265
20230830,173500,2361489250,6720,6720,6720,6720,0
20230830,173400,2361489250,6720,6720,6720,6720,0
20230830,173300,2361489250,6720,6720,6720,6720,0
20230830,173200,2361489250,6720,6720,6720,6720,0
20230830,173100,2361489250,6720,6720,6720,6720,0
20230830,173000,2361489250,6720,6720,6720,6720,0
20230830,172900,2361489250,6720,6720,6720,6720,0
20230830,172800,2361489250,6720,6720,6720,6720,0
20230830,172700,2361489250,6720,6720,6720,6720,0
20230830,172600,2361489250,6720,6720,6720,6720,0
20230830,172500,2361489250,6720,6720,6720,6720,0
20230830,172400,2361489250,6720,6720,6720,6720,0
20230830,172300,2361489250,6720,6720,6720,6720,0
20230830,172200,2361489250,6720,6720,6720,6720,0
20230830,172100,2361489250,6720,6720,6720,6720,0
20230830,172000,2361489250,6720,6720,6720,6720,0
20230830,171900,2361489250,6720,6720,6720,6720,0
20230830,171800,2361489250,6720,6720,6720,6720,0
20230830,171700,2361489250,6720,6720,6720,6720,0
20230830,171600,2361489250,6720,6720,6720,6720,0
20230830,171500,2361489250,6720,6720,6720,6720,0
20230830,171400,2361489250,6720,6720,6720,6720,0
20230830,171300,2361489250,6720,6720,6720,6720,0
20230830,171200,2361489250,6720,6720,6720,6720,0
20230830,171100,2361489250,6720,6720,6720,6720,0
20230830,171000,2361489250,6720,6720,6720,6720,0
20230830,170900,2361489250,6720,6720,6720,6720,0
20230830,170800,2361489250,6720,6720,6720,6720,0
20230830,170700,2361489250,6720,6720,6720,6720,0
20230830,170600,2361489250,6720,6720,6720,6720,7265
20230830,170500,2361489250,6720,6720,6720,6720,0
20230830,170400,2361489250,6720,6720,6720,6720,0
20230830,170300,2361489250,6720,6720,6720,6720,0
20230830,170200,2361489250,6720,6720,6720,6720,0
20230830,170100,2361489250,6720,6720,6720,6720,0
20230830,170000,2361489250,6720,6720,6720,6720,0
20230830,165900,2361489250,6720,6720,6720,6720,0
20230830,165800,2361489250,6720,6720,6720,6720,0
20230830,165700,2361489250,6720,6720,6720,6720,0
20230830,165600,2361489250,6720,6720,6720,6720,0
20230830,165500,2361489250,6720,6720,6720,6720,0
20230830,165400,2361489250,6720,6720,6720,6720,0
20230830,165300,2361489250,6720,6720,6720,6720,0
20230830,165200,2361489250,6720,6720,6720,6720,0
20230830,165100,2361489250,6720,6720,6720,6720,0
20230830,165000,2361489250,6720,6720,6720,6720,0
20230830,164900,2361489250,6720,6720,6720,6720,0
20230830,164800,2361489250,6720,6720,6720,6720,0
20230830,164700,2361489250,6720,6720,6720,6720,0
20230830,164600,2361489250,6720,6720,6720,6720,0
20230830,164500,2361489250,6720,6720,6720,6720,0
20230830,164400,2361489250,6720,6720,6720,6720,0
20230830,164300,2361489250,6720,6720,6720,6720,0
20230830,164200,2361489250,6720,6720,6720,6720,0
20230830,164100,2361489250,6720,6720,6720,6720,0
20230830,164000,2361489250,6720,6720,6720,6720,0
20230830,163900,2361489250,6720,6720,6720,6720,0
20230830,163800,2361489250,6720,6720,6720,6720,0
20230830,163700,2361489250,6720,6720,6720,6720,0
20230830,163600,2361489250,6720,6720,6720,6720,7265
20230830,163500,2361489250,6720,6720,6720,6720,0
20230830,163400,2361489250,6720,6720,6720,6720,0
20230830,163300,2361489250,6720,6720,6720,6720,0
20230830,163200,2361489250,6720,6720,6720,6720,0
20230830,163100,2361489250,6720,6720,6720,6720,0
20230830,163000,2361489250,6720,6720,6720,6720,0
20230830,162900,2361489250,6720,6720,6720,6720,0
20230830,162800,2361489250,6720,6720,6720,6720,0
20230830,162700,2361489250,6720,6720,6720,6720,0
20230830,162600,2361489250,6720,6720,6720,6720,0
20230830,162500,2361489250,6720,6720,6720,6720,0
20230830,162400,2361489250,6720,6720,6720,6720,0
20230830,162300,2361489250,6720,6720,6720,6720,0
20230830,162200,2361489250,6720,6720,6720,6720,0
20230830,162100,2361489250,6720,6720,6720,6720,0
20230830,162000,2361489250,6720,6720,6720,6720,0
20230830,161900,2361489250,6720,6720,6720,6720,0
20230830,161800,2361489250,6720,6720,6720,6720,0
20230830,161700,2361489250,6720,6720,6720,6720,0
20230830,161600,2361489250,6720,6720,6720,6720,0
20230830,161500,2361489250,6720,6720,6720,6720,0
20230830,161400,2361489250,6720,6720,6720,6720,0
20230830,161300,2361489250,6720,6720,6720,6720,0
20230830,161200,2361489250,6720,6720,6720,6720,0
20230830,161100,2361489250,6720,6720,6720,6720,0
20230830,161000,2361489250,6720,6720,6720,6720,0
20230830,160900,2361489250,6720,6720,6720,6720,0
20230830,160800,2361489250,6720,6720,6720,6720,0
20230830,160700,2361489250,6720,6720,6720,6720,0
20230830,160600,2361489250,6720,6720,6720,6720,7265
20230830,160500,2361489250,6720,6720,6720,6720,0
20230830,160400,2361489250,6720,6720,6720,6720,0
20230830,160300,2361489250,6720,6720,6720,6720,0
20230830,160200,2361489250,6720,6720,6720,6720,0
20230830,160100,2361489250,6720,6720,6720,6720,0
20230830,160000,2361489250,6720,6720,6720,6720,0
20230830,155900,2361489250,6720,6720,6720,6720,0
20230830,155800,2361489250,6720,6720,6720,6720,0
20230830,155700,2361489250,6720,6720,6720,6720,0
20230830,155600,2361489250,6720,6720,6720,6720,0
20230830,155500,2361489250,6720,6720,6720,6720,0
20230830,155400,2361489250,6720,6720,6720,6720,0
20230830,155300,2361489250,6720,6720,6720,6720,0
20230830,155200,2361489250,6720,6720,6720,6720,0
20230830,155100,2361489250,6720,6720,6720,6720,0
20230830,155000,2361489250,6720,6720,6720,6720,0
20230830,154900,2361489250,6720,6720,6720,6720,0
20230830,154800,2361489250,6720,6720,6720,6720,0
20230830,154700,2361489250,6720,6720,6720,6720,0
20230830,154600,2361489250,6720,6720,6720,6720,0
20230830,154500,2361489250,6720,6720,6720,6720,0
20230830,154400,2361489250,6720,6720,6720,6720,0
20230830,154300,2361489250,6720,6720,6720,6720,0
20230830,154200,2361489250,6720,6720,6720,6720,0
20230830,154100,2361489250,6720,6720,6720,6720,0
20230830,154000,2361489250,6720,6720,6720,6720,0
20230830,153900,2361489250,6720,6720,6720,6720,0
20230830,153800,2361489250,6720,6720,6720,6720,0
20230830,153700,2361489250,6720,6720,6720,6720,0
20230830,153600,2361489250,6720,6720,6720,6720,7265
20230830,153500,2361489250,6720,6720,6720,6720,0
20230830,153400,2361489250,6720,6720,6720,6720,0
20230830,153300,2361489250,6720,6720,6720,6720,0
20230830,153200,2361489250,6720,6720,6720,6720,0
20230830,153100,2361489250,6720,6720,6720,6720,0
20230830,153000,2361489250,6720,6720,6720,6720,7265
20230830,152900,2312668450,6720,6720,6720,6720,0
20230830,152800,2312668450,6720,6720,6720,6720,0
20230830,152700,2312668450,6720,6720,6720,6720,0
20230830,152600,2312668450,6720,6720,6720,6720,0
20230830,152500,2312668450,6720,6720,6720,6720,0
20230830,152400,2312668450,6720,6720,6720,6720,0
20230830,152300,2312668450,6720,6720,6720,6720,0
20230830,152200,2312668450,6720,6720,6720,6720,0
20230830,152100,2312668450,6720,6720,6720,6720,0
20230830,152000,2312668450,6720,6720,6720,6720,0
20230830,151900,2312668450,6720,6720,6730,6710,4365
20230830,151800,2283324090,6720,6720,6720,6690,1971
20230830,151700,2270116890,6720,6720,6720,6720,112
20230830,151600,2269364250,6720,6710,6730,6710,1764
20230830,151500,2257509340,6720,6700,6720,6700,773
20230830,151400,2252330190,6700,6700,6700,6700,87
20230830,151300,2251747290,6700,6700,6700,6700,1293
20230830,151200,2243084190,6700,6720,6720,6700,5
20230830,151100,2243050670,6720,6720,6720,6720,109
20230830,151000,2242318190,6700,6720,6720,6700,1148
20230830,150900,2234622560,6710,6740,6740,6710,1139
20230830,150800,2226952890,6740,6740,6740,6730,229
20230830,150700,2225410630,6740,6740,6740,6740,288
20230830,150600,2223469510,6710,6740,6740,6710,197
20230830,150500,2222147460,6740,6710,6750,6710,101
20230830,150400,2221465950,6750,6750,6750,6700,26
20230830,150300,2221291450,6700,6750,6750,6700,1387
20230830,150200,2211984140,6740,6750,6760,6740,2082
20230830,150100,2197933020,6750,6740,6750,6740,1760
20230830,150000,2186066120,6730,6720,6730,6720,1580
20230830,145900,2175432970,6720,6710,6720,6710,3272
20230830,145800,2153458630,6710,6700,6710,6700,2571
20230830,145700,2136227730,6700,6690,6700,6690,96
20230830,145600,2135585030,6690,6690,6690,6680,348
20230830,145500,2133258470,6690,6700,6700,6690,554
20230830,145400,2129547150,6700,6700,6700,6700,31
20230830,145300,2129339450,6700,6700,6700,6700,4
20230830,145200,2129312650,6690,6690,6690,6690,127
20230830,145100,2128463020,6690,6690,6690,6680,2165
20230830,145000,2113988300,6690,6690,6690,6690,206
20230830,144900,2112610160,6690,6690,6690,6690,3
20230830,144800,2112590090,6690,6690,6690,6690,359
20230830,144700,2110188380,6700,6700,6700,6700,44
20230830,144600,2109893580,6700,6680,6700,6680,150
20230830,144500,2108888660,6680,6710,6710,6680,1318
20230830,144400,2100065600,6700,6710,6710,6700,609
20230830,144300,2095979610,6710,6720,6720,6710,229
20230830,144200,2094442990,6720,6720,6720,6720,30
20230830,144100,2094241390,6720,6720,6720,6720,26
20230830,144000,2094066670,6720,6720,6720,6720,3
20230830,143900,2094046510,6720,6720,6720,6700,480
20230830,143800,2090820930,6700,6700,6700,6700,50
20230830,143700,2090485930,6700,6690,6700,6690,2593
20230830,143600,2073122050,6700,6700,6700,6700,250
20230830,143500,2071447050,6700,6700,6700,6700,110
20230830,143400,2070710050,6700,6690,6700,6690,571
20230830,143300,2066887460,6700,6690,6700,6690,867
20230830,143200,2061087220,6690,6690,6690,6690,5
20230830,143100,2061053770,6690,6700,6700,6690,435
20230830,143000,2058142140,6700,6690,6700,6690,301
20230830,142900,2056125600,6690,6690,6690,6690,1
20230830,142800,2056118910,6690,6680,6690,6670,1749
20230830,142700,2044437090,6690,6680,6690,6680,75
20230830,142600,2043935980,6690,6690,6690,6690,9
20230830,142500,2043875770,6690,6680,6690,6680,185
20230830,142400,2042638320,6680,6680,6680,6680,240
20230830,142300,2041035120,6680,6680,6680,6680,290
20230830,142200,2039097920,6680,6680,6680,6680,85
20230830,142100,2038530120,6680,6670,6680,6670,22
20230830,142000,2038383320,6670,6680,6680,6670,7196
20230830,141900,1990341130,6680,6680,6690,6680,57
20230830,141800,1989960360,6690,6690,6690,6690,14
20230830,141700,1989866700,6680,6690,6690,6680,125
20230830,141600,1989031650,6690,6680,6690,6680,161
20230830,141500,1987955140,6690,6690,6690,6690,5
20230830,141400,1987921690,6690,6690,6690,6680,62
20230830,141300,1987507090,6690,6690,6690,6680,236
20230830,141200,1985928320,6690,6690,6690,6690,19
20230830,141100,1985801210,6690,6690,6690,6680,225
20230830,141000,1984297890,6690,6680,6690,6680,101
20230830,140900,1983623200,6690,6690,6690,6690,421
20230830,140800,1980806710,6690,6700,6700,6680,2187
20230830,140700,1966176600,6700,6690,6700,6690,314
20230830,140600,1964074660,6690,6700,6700,6690,65
20230830,140500,1963639530,6700,6710,6710,6700,280
20230830,140400,1961763360,6710,6710,6710,6710,69
20230830,140300,1961300370,6710,6700,6710,6700,41
20230830,140200,1961025560,6700,6710,6710,6700,1368
20230830,140100,1951858840,6710,6710,6710,6710,437
20230830,140000,1948926570,6710,6710,6710,6710,5
20230830,135900,1948893020,6720,6700,6720,6700,680
20230830,135800,1944329840,6710,6710,6710,6700,316
20230830,135700,1942210480,6720,6710,6720,6710,401
20230830,135600,1939518760,6710,6710,6710,6710,229
20230830,135500,1937982170,6720,6720,6720,6720,54
20230830,135400,1937619290,6730,6720,6730,6700,1268
20230830,135300,1929106890,6720,6720,6720,6720,63
20230830,135200,1928683530,6720,6720,6720,6720,1
20230830,135100,1928676810,6720,6720,6720,6720,53
20230830,135000,1928320650,6720,6720,6730,6720,137
20230830,134900,1927399990,6720,6720,6720,6720,80
20230830,134800,1926862390,6720,6720,6720,6720,70
20230830,134700,1926391990,6720,6710,6720,6710,190
20230830,134600,1925117080,6710,6710,6710,6710,28
20230830,134500,1924929200,6720,6730,6730,6720,70
20230830,134400,1924458200,6730,6730,6730,6730,4
20230830,134300,1924431280,6730,6720,6730,6720,1419
20230830,134200,1914882160,6720,6720,6730,6720,335
20230830,134100,1912630410,6730,6720,6730,6720,601
20230830,134000,1908586510,6720,6730,6730,6720,330
20230830,133900,1906368860,6730,6730,6730,6730,412
20230830,133800,1903596100,6720,6720,6720,6720,1057
20230830,133700,1896493060,6720,6720,6720,6720,10
20230830,133600,1896425860,6730,6730,6730,6730,0
20230830,133500,1896425860,6730,6730,6730,6730,11
20230830,133400,1896351830,6730,6730,6730,6730,482
20230830,133300,1893107970,6720,6720,6720,6720,990
20230830,133200,1886455170,6730,6730,6730,6720,223
20230830,133100,1884955040,6730,6720,6730,6720,190
20230830,133000,1883677680,6720,6720,6720,6720,50
20230830,132900,1883341680,6730,6730,6730,6730,6
20230830,132800,1883301300,6730,6720,6730,6720,51
20230830,132700,1882958570,6730,6730,6730,6730,80
20230830,132600,1882420170,6730,6730,6730,6730,13
20230830,132500,1882332680,6720,6730,6730,6720,141
20230830,132400,1881384160,6730,6720,6730,6720,162
20230830,132300,1880295200,6720,6720,6730,6720,285
20230830,132200,1878379900,6720,6730,6730,6720,260
20230830,132100,1876630800,6730,6730,6730,6730,314
20230830,132000,1874517580,6730,6730,6730,6730,278
20230830,131900,1872646640,6740,6740,6740,6740,71
20230830,131800,1872168100,6740,6740,6740,6740,20
20230830,131700,1872033300,6740,6740,6740,6740,1
20230830,131600,1872026560,6730,6730,6740,6730,236
20230830,131500,1870438070,6730,6730,6730,6730,104
20230830,131400,1869738150,6740,6740,6740,6730,75
20230830,131300,1869232690,6740,6730,6740,6730,1772
20230830,131200,1857306110,6730,6730,6730,6730,57
20230830,131100,1856922500,6720,6720,6720,6720,637
20230830,131000,1852641860,6720,6730,6730,6720,54
20230830,130900,1852278970,6720,6720,6720,6720,321
20230830,130800,1850121850,6720,6720,6720,6710,329
20230830,130700,1847911120,6720,6720,6720,6720,32
20230830,130600,1847696080,6720,6720,6720,6720,13
20230830,130500,1847608720,6720,6720,6720,6710,523
20230830,130400,1844096170,6720,6720,6720,6720,370
20230830,130300,1841609770,6720,6710,6720,6710,476
20230830,130200,1838415800,6710,6720,6720,6710,206
20230830,130100,1837033490,6710,6710,6710,6710,0
20230830,130000,1837033490,6710,6720,6720,6710,11
20230830,125900,1836959630,6720,6720,6720,6720,174
20230830,125800,1835790350,6720,6720,6720,6710,139
20230830,125700,1834856520,6720,6720,6720,6720,180
20230830,125600,1833646920,6720,6720,6720,6720,248
20230830,125500,1831980360,6720,6720,6720,6720,756
20230830,125400,1826900040,6720,6720,6720,6710,6
20230830,125300,1826859740,6700,6720,6720,6700,8
20230830,125200,1826806120,6700,6720,6720,6700,1101
20230830,125100,1819423270,6710,6720,6720,6710,1153
20230830,125000,1811685110,6710,6710,6710,6710,150
20230830,124900,1810678610,6730,6720,6730,6720,508
20230830,124800,1807263770,6720,6730,6730,6720,13
20230830,124700,1807176400,6730,6720,6730,6720,148
20230830,124600,1806180780,6720,6720,6720,6720,2
20230830,124500,1806167340,6720,6730,6730,6720,138
20230830,124400,1805239480,6730,6730,6730,6730,36
20230830,124300,1804997200,6720,6720,6720,6710,171
20230830,124200,1803848090,6730,6730,6730,6730,212
20230830,124100,1802421330,6710,6720,6730,6710,779
20230830,124000,1797188180,6720,6720,6720,6710,277
20230830,123900,1795327020,6720,6710,6720,6710,78
20230830,123800,1794803140,6720,6720,6720,6720,100
20230830,123700,1794131140,6720,6710,6720,6710,30
20230830,123600,1793929770,6720,6720,6720,6720,3
20230830,123500,1793909610,6720,6720,6720,6720,100
20230830,123400,1793237610,6720,6710,6720,6710,11
20230830,123300,1793163790,6720,6720,6720,6720,87
20230830,123200,1792579150,6720,6720,6720,6720,5
20230830,123100,1792545550,6710,6720,6720,6710,114
20230830,123000,1791779570,6720,6710,6720,6710,252
20230830,122900,1790087190,6720,6720,6730,6710,482
20230830,122800,1786845550,6710,6730,6730,6710,19
20230830,122700,1786718040,6730,6730,6730,6730,6
20230830,122600,1786677660,6730,6730,6730,6710,183
20230830,122500,1785449610,6730,6730,6730,6730,210
20230830,122400,1784036310,6730,6730,6730,6730,69
20230830,122300,1783571940,6730,6730,6730,6730,1
20230830,122200,1783565210,6710,6720,6720,6710,2001
20230830,122100,1770127830,6730,6730,6730,6730,120
20230830,122000,1769320230,6730,6720,6730,6720,11
20230830,121900,1769246300,6730,6730,6730,6730,264
20230830,121800,1767469580,6730,6730,6730,6730,0
20230830,121700,1767469580,6730,6730,6730,6730,0
20230830,121600,1767469580,6730,6730,6730,6730,1
20230830,121500,1767462850,6720,6720,6720,6720,40
20230830,121400,1767194050,6720,6740,6740,6720,7
20230830,121300,1767146910,6740,6740,6740,6720,206
20230830,121200,1765758660,6740,6740,6740,6740,4
20230830,121100,1765731700,6740,6740,6740,6740,80
20230830,121000,1765192500,6740,6740,6740,6730,4
20230830,120900,1765165550,6740,6730,6740,6720,5
20230830,120800,1765131920,6720,6720,6720,6720,115
20230830,120700,1764359120,6720,6720,6720,6720,65
20230830,120600,1763922320,6720,6720,6720,6720,156
20230830,120500,1762874000,6720,6740,6740,6720,245
20230830,120400,1761226740,6740,6740,6740,6740,21
20230830,120300,1761085200,6740,6740,6740,6740,35
20230830,120200,1760849300,6740,6700,6740,6700,52
20230830,120100,1760498860,6700,6740,6740,6700,207
20230830,120000,1759109620,6740,6740,6740,6740,1
20230830,115900,1759102880,6700,6720,6720,6700,2336
20230830,115800,1743434980,6720,6740,6740,6720,744
20230830,115700,1738423630,6740,6750,6750,6740,415
20230830,115600,1735626310,6740,6740,6750,6740,2811
20230830,115500,1716670150,6750,6750,6750,6750,20
20230830,115400,1716535150,6750,6740,6750,6740,576
20230830,115300,1712652900,6750,6750,6750,6750,205
20230830,115200,1711269150,6750,6750,6750,6750,100
20230830,115100,1710594150,6750,6750,6750,6750,2082
20230830,115000,1696540650,6760,6760,6760,6760,469
20230830,114900,1693370210,6760,6760,6760,6760,180
20230830,114800,1692153410,6760,6760,6760,6750,121
20230830,114700,1691335810,6760,6750,6760,6750,138
20230830,114600,1690404300,6750,6750,6750,6750,6
20230830,114500,1690363800,6750,6740,6750,6740,188
20230830,114400,1689095800,6740,6740,6740,6740,120
20230830,114300,1688287000,6740,6740,6740,6740,563
20230830,114200,1684492380,6760,6740,6760,6740,3
20230830,114100,1684472140,6760,6750,6760,6750,53
20230830,114000,1684114360,6760,6760,6760,6760,74
20230830,113900,1683614120,6770,6760,6770,6730,2083
20230830,113800,1669535130,6760,6760,6760,6760,52
20230830,113700,1669183610,6760,6740,6760,6740,489
20230830,113600,1665886570,6760,6760,6760,6740,307
20230830,113500,1663813410,6760,6760,6760,6760,218
20230830,113400,1662339730,6760,6750,6760,6750,88
20230830,113300,1661745150,6760,6760,6760,6750,25
20230830,113200,1661576180,6760,6750,6760,6740,239
20230830,113100,1659964840,6750,6760,6760,6750,87
20230830,113000,1659377570,6750,6760,6760,6750,91
20230830,112900,1658763040,6750,6760,6760,6750,7
20230830,112800,1658715780,6760,6770,6770,6750,34
20230830,112700,1658486250,6740,6750,6760,6740,1315
20230830,112600,1649608500,6760,6760,6770,6760,6
20230830,112500,1649567930,6770,6770,6770,6770,142
20230830,112400,1648606590,6770,6770,6770,6770,7
20230830,112300,1648559200,6770,6770,6770,6760,75
20230830,112200,1648051670,6770,6770,6770,6760,111
20230830,112100,1647301200,6770,6760,6770,6760,133
20230830,112000,1646402000,6760,6760,6760,6750,64
20230830,111900,1645969420,6760,6750,6760,6750,901
20230830,111800,1639887660,6750,6750,6750,6750,1
20230830,111700,1639880910,6750,6750,6750,6750,3
20230830,111600,1639860660,6730,6740,6750,6730,443
20230830,111500,1636876820,6750,6750,6750,6730,16
20230830,111400,1636768840,6750,6750,6750,6720,1531
20230830,111300,1626461510,6750,6760,6770,6750,740
20230830,111200,1621460890,6760,6740,6760,6740,691
20230830,111100,1616794100,6750,6750,6750,6750,128
20230830,111000,1615930100,6750,6740,6750,6740,1142
20230830,110900,1608222790,6740,6720,6740,6720,1323
20230830,110800,1599311850,6720,6710,6720,6700,1350
20230830,110700,1590256340,6710,6710,6710,6710,1057
20230830,110600,1583163870,6710,6700,6710,6700,400
20230830,110500,1580482410,6700,6690,6700,6690,999
20230830,110400,1573790890,6700,6690,6700,6690,275
20230830,110300,1571951110,6700,6690,6700,6690,116
20230830,110200,1571175010,6700,6690,6700,6690,1803
20230830,110100,1559112920,6690,6680,6690,6680,394
20230830,110000,1556477580,6690,6690,6690,6680,125
20230830,105900,1555642530,6680,6680,6680,6680,260
20230830,105800,1553905730,6680,6680,6680,6680,1285
20230830,105700,1545321930,6680,6680,6680,6680,836
20230830,105600,1539737450,6680,6690,6690,6680,56
20230830,105500,1539363310,6680,6690,6690,6680,306
20230830,105400,1537319210,6690,6690,6690,6670,228
20230830,105300,1535794060,6670,6680,6680,6670,1117
20230830,105200,1528335450,6680,6680,6680,6670,2524
20230830,105100,1511481430,6680,6670,6680,6670,267
20230830,105000,1509700190,6680,6680,6680,6680,3338
20230830,104900,1487402350,6680,6680,6680,6680,108
20230830,104800,1486680910,6680,6690,6690,6670,289
20230830,104700,1484749090,6680,6680,6680,6670,3037
20230830,104600,1464464180,6680,6690,6690,6680,2676
20230830,104500,1446584640,6690,6680,6690,6680,137
20230830,104400,1445669460,6680,6680,6690,6680,852
20230830,104300,1439978090,6680,6680,6690,6680,50
20230830,104200,1439643870,6690,6690,6690,6680,1684
20230830,104100,1428394480,6690,6690,6700,6690,1236
20230830,104000,1420125110,6690,6690,6700,6690,438
20230830,103900,1417194650,6690,6690,6700,6680,720
20230830,103800,1412378020,6700,6700,6700,6680,3487
20230830,103700,1389036820,6700,6700,6710,6700,1328
20230830,103600,1380139160,6710,6710,6710,6700,724
20230830,103500,1375288110,6700,6710,6720,6700,1185
20230830,103400,1367331950,6710,6710,6710,6700,1116
20230830,103300,1359853490,6710,6710,6710,6710,1104
20230830,103200,1352445650,6710,6710,6710,6700,518
20230830,103100,1348972760,6710,6720,6720,6700,2884
20230830,103000,1329642200,6720,6710,6720,6710,139
20230830,102900,1328709310,6720,6710,6720,6710,2142
20230830,102800,1314336360,6710,6720,6720,6710,2203
20230830,102700,1299532280,6730,6730,6730,6720,1073
20230830,102600,1292321510,6720,6730,6730,6720,3878
20230830,102500,1266251460,6730,6740,6740,6730,447
20230830,102400,1263242620,6750,6750,6750,6750,33
20230830,102300,1263019870,6750,6740,6750,6730,486
20230830,102200,1259745120,6750,6730,6750,6730,87
20230830,102100,1259159060,6730,6740,6750,6730,2418
20230830,102000,1242882300,6740,6740,6740,6740,543
20230830,101900,1239222480,6740,6740,6740,6740,579
20230830,101800,1235320020,6740,6750,6750,6740,141
20230830,101700,1234369270,6750,6750,6750,6750,5
20230830,101600,1234335520,6740,6730,6740,6730,1851
20230830,101500,1221870800,6740,6740,6740,6730,330
20230830,101400,1219649750,6740,6740,6740,6730,330
20230830,101300,1217425560,6740,6750,6750,6740,2444
20230830,101200,1200952990,6740,6750,6750,6740,1185
20230830,101100,1192956560,6740,6760,6760,6740,641
20230830,101000,1188630760,6750,6760,6760,6750,338
20230830,100900,1186348460,6760,6750,6760,6740,486
20230830,100800,1183067820,6750,6760,6760,6750,2207
20230830,100700,1168170430,6760,6760,6760,6750,1244
20230830,100600,1159765010,6770,6790,6790,6770,2683
20230830,100500,1141593220,6780,6810,6810,6780,2373
20230830,100400,1125477870,6810,6800,6810,6800,2190
20230830,100300,1110576670,6800,6800,6800,6800,19
20230830,100200,1110447470,6790,6800,6800,6790,51
20230830,100100,1110100680,6800,6800,6800,6790,557
20230830,100000,1106313180,6800,6790,6800,6790,22
20230830,095900,1106163700,6790,6790,6790,6790,601
20230830,095800,1102082910,6790,6800,6800,6790,208
20230830,095700,1100670280,6800,6800,6800,6800,117
20230830,095600,1099874680,6780,6790,6800,6780,392
20230830,095500,1097214880,6790,6800,6800,6780,3357
20230830,095400,1074445780,6810,6800,6810,6800,102
20230830,095300,1073752100,6800,6800,6810,6800,549
20230830,095200,1070018890,6800,6790,6800,6790,3372
20230830,095100,1047090760,6800,6800,6800,6800,658
20230830,095000,1042616360,6800,6790,6800,6790,2687
20230830,094900,1024371620,6790,6790,6790,6790,23
20230830,094800,1024215450,6790,6780,6790,6780,26
20230830,094700,1024039040,6780,6780,6790,6780,1056
20230830,094600,1016879350,6780,6790,6790,6780,168
20230830,094500,1015739010,6790,6790,6790,6780,751
20230830,094400,1010643820,6780,6780,6790,6780,1374
20230830,094300,1001326870,6790,6790,6790,6780,290
20230830,094200,999359890,6790,6770,6800,6770,1951
20230830,094100,986113060,6770,6770,6770,6770,576
20230830,094000,982213540,6770,6770,6770,6750,456
20230830,093900,979130500,6750,6760,6770,6750,856
20230830,093800,973348900,6760,6730,6760,6730,260
20230830,093700,971594040,6750,6730,6750,6730,2055
20230830,093600,957749430,6730,6720,6730,6720,1641
20230830,093500,946710340,6730,6750,6760,6720,7699
20230830,093400,894815280,6760,6780,6780,6750,3030
20230830,093300,874331180,6780,6790,6790,6760,6110
20230830,093200,832977810,6790,6790,6790,6770,1127
20230830,093100,825327450,6790,6770,6790,6770,368
20230830,093000,822832630,6770,6770,6790,6770,1178
20230830,092900,814853840,6770,6790,6790,6760,3234
20230830,092800,792960000,6790,6780,6790,6770,4345
20230830,092700,763506590,6780,6790,6790,6780,1057
20230830,092600,756338620,6780,6790,6790,6770,5762
20230830,092500,717284380,6800,6800,6800,6790,1322
20230830,092400,708305410,6800,6800,6810,6800,6847
20230830,092300,661744220,6810,6800,6820,6800,1405
20230830,092200,652175740,6800,6830,6830,6800,7568
20230830,092100,600601820,6830,6830,6830,6820,502
20230830,092000,597176460,6830,6830,6840,6820,1377
20230830,091900,587780740,6830,6830,6840,6830,448
20230830,091800,584720890,6840,6830,6840,6820,1165
20230830,091700,576768560,6840,6830,6840,6830,874
20230830,091600,570793740,6840,6830,6840,6830,1500
20230830,091500,560546000,6830,6830,6830,6820,989
20230830,091400,553791250,6830,6830,6830,6830,1012
20230830,091300,546879290,6830,6810,6830,6810,2152
20230830,091200,532208270,6820,6850,6850,6810,4171
20230830,091100,503720810,6850,6850,6850,6840,2198
20230830,091000,488666110,6850,6840,6850,6840,1994
20230830,090900,475025350,6840,6830,6850,6820,2790
20230830,090800,455983790,6840,6800,6840,6800,4404
20230830,090700,425916940,6800,6800,6820,6780,2412
20230830,090600,409534840,6780,6830,6850,6780,14653
20230830,090500,309707700,6830,6830,6850,6830,3228
20230830,090400,287641570,6840,6850,6880,6830,4009
20230830,090300,260205280,6850,6850,6890,6830,7987
20230830,090200,205498290,6880,6940,6940,6850,8880
20230830,090100,144184270,6910,7000,7000,6910,8042
20230830,090000,88161530,7000,7010,7050,6980,9237