stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201600,16812589290,8380,8380,8380,8380,19629
20230829,201500,16812589290,8380,8380,8380,8380,0
20230829,201400,16812589290,8380,8380,8380,8380,0
20230829,201300,16812589290,8380,8380,8380,8380,0
20230829,201200,16812589290,8380,8380,8380,8380,0
20230829,201100,16812589290,8380,8380,8380,8380,0
20230829,201000,16812589290,8380,8380,8380,8380,0
20230829,200900,16812589290,8380,8380,8380,8380,0
20230829,200800,16812589290,8380,8380,8380,8380,0
20230829,200700,16812589290,8380,8380,8380,8380,0
20230829,200600,16812589290,8380,8380,8380,8380,0
20230829,200500,16812589290,8380,8380,8380,8380,0
20230829,200400,16812589290,8380,8380,8380,8380,0
20230829,200300,16812589290,8380,8380,8380,8380,0
20230829,200200,16812589290,8380,8380,8380,8380,0
20230829,200100,16812589290,8380,8380,8380,8380,0
20230829,200000,16812589290,8380,8380,8380,8380,0
20230829,195900,16812589290,8380,8380,8380,8380,0
20230829,195800,16812589290,8380,8380,8380,8380,0
20230829,195700,16812589290,8380,8380,8380,8380,0
20230829,195600,16812589290,8380,8380,8380,8380,0
20230829,195500,16812589290,8380,8380,8380,8380,0
20230829,195400,16812589290,8380,8380,8380,8380,0
20230829,195300,16812589290,8380,8380,8380,8380,0
20230829,195200,16812589290,8380,8380,8380,8380,0
20230829,195100,16812589290,8380,8380,8380,8380,0
20230829,195000,16812589290,8380,8380,8380,8380,0
20230829,194900,16812589290,8380,8380,8380,8380,0
20230829,194800,16812589290,8380,8380,8380,8380,0
20230829,194700,16812589290,8380,8380,8380,8380,0
20230829,194600,16812589290,8380,8380,8380,8380,19629
20230829,194500,16812589290,8380,8380,8380,8380,0
20230829,194400,16812589290,8380,8380,8380,8380,0
20230829,194300,16812589290,8380,8380,8380,8380,0
20230829,194200,16812589290,8380,8380,8380,8380,0
20230829,194100,16812589290,8380,8380,8380,8380,0
20230829,194000,16812589290,8380,8380,8380,8380,0
20230829,193900,16812589290,8380,8380,8380,8380,0
20230829,193800,16812589290,8380,8380,8380,8380,0
20230829,193700,16812589290,8380,8380,8380,8380,0
20230829,193600,16812589290,8380,8380,8380,8380,0
20230829,193500,16812589290,8380,8380,8380,8380,0
20230829,193400,16812589290,8380,8380,8380,8380,0
20230829,193300,16812589290,8380,8380,8380,8380,0
20230829,193200,16812589290,8380,8380,8380,8380,0
20230829,193100,16812589290,8380,8380,8380,8380,0
20230829,193000,16812589290,8380,8380,8380,8380,0
20230829,192900,16812589290,8380,8380,8380,8380,0
20230829,192800,16812589290,8380,8380,8380,8380,0
20230829,192700,16812589290,8380,8380,8380,8380,0
20230829,192600,16812589290,8380,8380,8380,8380,0
20230829,192500,16812589290,8380,8380,8380,8380,0
20230829,192400,16812589290,8380,8380,8380,8380,0
20230829,192300,16812589290,8380,8380,8380,8380,0
20230829,192200,16812589290,8380,8380,8380,8380,0
20230829,192100,16812589290,8380,8380,8380,8380,0
20230829,192000,16812589290,8380,8380,8380,8380,0
20230829,191900,16812589290,8380,8380,8380,8380,0
20230829,191800,16812589290,8380,8380,8380,8380,0
20230829,191700,16812589290,8380,8380,8380,8380,0
20230829,191600,16812589290,8380,8380,8380,8380,19629
20230829,191500,16812589290,8380,8380,8380,8380,0
20230829,191400,16812589290,8380,8380,8380,8380,0
20230829,191300,16812589290,8380,8380,8380,8380,0
20230829,191200,16812589290,8380,8380,8380,8380,0
20230829,191100,16812589290,8380,8380,8380,8380,0
20230829,191000,16812589290,8380,8380,8380,8380,0
20230829,190900,16812589290,8380,8380,8380,8380,0
20230829,190800,16812589290,8380,8380,8380,8380,0
20230829,190700,16812589290,8380,8380,8380,8380,0
20230829,190600,16812589290,8380,8380,8380,8380,0
20230829,190500,16812589290,8380,8380,8380,8380,0
20230829,190400,16812589290,8380,8380,8380,8380,0
20230829,190300,16812589290,8380,8380,8380,8380,0
20230829,190200,16812589290,8380,8380,8380,8380,0
20230829,190100,16812589290,8380,8380,8380,8380,0
20230829,190000,16812589290,8380,8380,8380,8380,0
20230829,185900,16812589290,8380,8380,8380,8380,0
20230829,185800,16812589290,8380,8380,8380,8380,0
20230829,185700,16812589290,8380,8380,8380,8380,0
20230829,185600,16812589290,8380,8380,8380,8380,0
20230829,185500,16812589290,8380,8380,8380,8380,0
20230829,185400,16812589290,8380,8380,8380,8380,0
20230829,185300,16812589290,8380,8380,8380,8380,0
20230829,185200,16812589290,8380,8380,8380,8380,0
20230829,185100,16812589290,8380,8380,8380,8380,0
20230829,185000,16812589290,8380,8380,8380,8380,0
20230829,184900,16812589290,8380,8380,8380,8380,0
20230829,184800,16812589290,8380,8380,8380,8380,0
20230829,184700,16812589290,8380,8380,8380,8380,0
20230829,184600,16812589290,8380,8380,8380,8380,19629
20230829,184500,16812589290,8380,8380,8380,8380,0
20230829,184400,16812589290,8380,8380,8380,8380,0
20230829,184300,16812589290,8380,8380,8380,8380,0
20230829,184200,16812589290,8380,8380,8380,8380,0
20230829,184100,16812589290,8380,8380,8380,8380,0
20230829,184000,16812589290,8380,8380,8380,8380,0
20230829,183900,16812589290,8380,8380,8380,8380,0
20230829,183800,16812589290,8380,8380,8380,8380,0
20230829,183700,16812589290,8380,8380,8380,8380,0
20230829,183600,16812589290,8380,8380,8380,8380,0
20230829,183500,16812589290,8380,8380,8380,8380,0
20230829,183400,16812589290,8380,8380,8380,8380,0
20230829,183300,16812589290,8380,8380,8380,8380,0
20230829,183200,16812589290,8380,8380,8380,8380,0
20230829,183100,16812589290,8380,8380,8380,8380,0
20230829,183000,16812589290,8380,8380,8380,8380,0
20230829,182900,16812589290,8380,8380,8380,8380,0
20230829,182800,16812589290,8380,8380,8380,8380,0
20230829,182700,16812589290,8380,8380,8380,8380,0
20230829,182600,16812589290,8380,8380,8380,8380,0
20230829,182500,16812589290,8380,8380,8380,8380,0
20230829,182400,16812589290,8380,8380,8380,8380,0
20230829,182300,16812589290,8380,8380,8380,8380,0
20230829,182200,16812589290,8380,8380,8380,8380,0
20230829,182100,16812589290,8380,8380,8380,8380,0
20230829,182000,16812589290,8380,8380,8380,8380,0
20230829,181900,16812589290,8380,8380,8380,8380,0
20230829,181800,16812589290,8380,8380,8380,8380,0
20230829,181700,16812589290,8380,8380,8380,8380,0
20230829,181600,16812589290,8380,8380,8380,8380,19629
20230829,181500,16812589290,8380,8380,8380,8380,0
20230829,181400,16812589290,8380,8380,8380,8380,0
20230829,181300,16812589290,8380,8380,8380,8380,0
20230829,181200,16812589290,8380,8380,8380,8380,0
20230829,181100,16812589290,8380,8380,8380,8380,0
20230829,181000,16812589290,8380,8380,8380,8380,0
20230829,180900,16812589290,8380,8380,8380,8380,0
20230829,180800,16812589290,8380,8380,8380,8380,0
20230829,180700,16812589290,8380,8380,8380,8380,0
20230829,180600,16812589290,8380,8380,8380,8380,0
20230829,180500,16812589290,8380,8380,8380,8380,0
20230829,180400,16812589290,8380,8380,8380,8380,0
20230829,180300,16812589290,8380,8380,8380,8380,0
20230829,180200,16812589290,8380,8380,8380,8380,0
20230829,180100,16812589290,8380,8380,8380,8380,0
20230829,180000,16812589290,8380,8380,8380,8380,0
20230829,175900,16812589290,8380,8380,8380,8380,0
20230829,175800,16812589290,8380,8380,8380,8380,0
20230829,175700,16812589290,8380,8380,8380,8380,0
20230829,175600,16812589290,8380,8380,8380,8380,0
20230829,175500,16812589290,8380,8380,8380,8380,0
20230829,175400,16812589290,8380,8380,8380,8380,0
20230829,175300,16812589290,8380,8380,8380,8380,0
20230829,175200,16812589290,8380,8380,8380,8380,0
20230829,175100,16812589290,8380,8380,8380,8380,0
20230829,175000,16812589290,8380,8380,8380,8380,0
20230829,174900,16812589290,8380,8380,8380,8380,0
20230829,174800,16812589290,8380,8380,8380,8380,0
20230829,174700,16812589290,8380,8380,8380,8380,0
20230829,174600,16812589290,8380,8380,8380,8380,19629
20230829,174500,16812589290,8380,8380,8380,8380,0
20230829,174400,16812589290,8380,8380,8380,8380,0
20230829,174300,16812589290,8380,8380,8380,8380,0
20230829,174200,16812589290,8380,8380,8380,8380,0
20230829,174100,16812589290,8380,8380,8380,8380,0
20230829,174000,16812589290,8380,8380,8380,8380,0
20230829,173900,16812589290,8380,8380,8380,8380,0
20230829,173800,16812589290,8380,8380,8380,8380,0
20230829,173700,16812589290,8380,8380,8380,8380,0
20230829,173600,16812589290,8380,8380,8380,8380,0
20230829,173500,16812589290,8380,8380,8380,8380,0
20230829,173400,16812589290,8380,8380,8380,8380,0
20230829,173300,16812589290,8380,8380,8380,8380,0
20230829,173200,16812589290,8380,8380,8380,8380,0
20230829,173100,16812589290,8380,8380,8380,8380,0
20230829,173000,16812589290,8380,8380,8380,8380,0
20230829,172900,16812589290,8380,8380,8380,8380,0
20230829,172800,16812589290,8380,8380,8380,8380,0
20230829,172700,16812589290,8380,8380,8380,8380,0
20230829,172600,16812589290,8380,8380,8380,8380,0
20230829,172500,16812589290,8380,8380,8380,8380,0
20230829,172400,16812589290,8380,8380,8380,8380,0
20230829,172300,16812589290,8380,8380,8380,8380,0
20230829,172200,16812589290,8380,8380,8380,8380,0
20230829,172100,16812589290,8380,8380,8380,8380,0
20230829,172000,16812589290,8380,8380,8380,8380,0
20230829,171900,16812589290,8380,8380,8380,8380,0
20230829,171800,16812589290,8380,8380,8380,8380,0
20230829,171700,16812589290,8380,8380,8380,8380,0
20230829,171600,16812589290,8380,8380,8380,8380,19629
20230829,171500,16812589290,8380,8380,8380,8380,0
20230829,171400,16812589290,8380,8380,8380,8380,0
20230829,171300,16812589290,8380,8380,8380,8380,0
20230829,171200,16812589290,8380,8380,8380,8380,0
20230829,171100,16812589290,8380,8380,8380,8380,0
20230829,171000,16812589290,8380,8380,8380,8380,0
20230829,170900,16812589290,8380,8380,8380,8380,0
20230829,170800,16812589290,8380,8380,8380,8380,0
20230829,170700,16812589290,8380,8380,8380,8380,0
20230829,170600,16812589290,8380,8380,8380,8380,0
20230829,170500,16812589290,8380,8380,8380,8380,0
20230829,170400,16812589290,8380,8380,8380,8380,0
20230829,170300,16812589290,8380,8380,8380,8380,0
20230829,170200,16812589290,8380,8380,8380,8380,0
20230829,170100,16812589290,8380,8380,8380,8380,0
20230829,170000,16812589290,8380,8380,8380,8380,0
20230829,165900,16812589290,8380,8380,8380,8380,0
20230829,165800,16812589290,8380,8380,8380,8380,0
20230829,165700,16812589290,8380,8380,8380,8380,0
20230829,165600,16812589290,8380,8380,8380,8380,0
20230829,165500,16812589290,8380,8380,8380,8380,0
20230829,165400,16812589290,8380,8380,8380,8380,0
20230829,165300,16812589290,8380,8380,8380,8380,0
20230829,165200,16812589290,8380,8380,8380,8380,0
20230829,165100,16812589290,8380,8380,8380,8380,0
20230829,165000,16812589290,8380,8380,8380,8380,0
20230829,164900,16812589290,8380,8380,8380,8380,0
20230829,164800,16812589290,8380,8380,8380,8380,0
20230829,164700,16812589290,8380,8380,8380,8380,0
20230829,164600,16812589290,8380,8380,8380,8380,19629
20230829,164500,16812589290,8380,8380,8380,8380,0
20230829,164400,16812589290,8380,8380,8380,8380,0
20230829,164300,16812589290,8380,8380,8380,8380,0
20230829,164200,16812589290,8380,8380,8380,8380,0
20230829,164100,16812589290,8380,8380,8380,8380,0
20230829,164000,16812589290,8380,8380,8380,8380,0
20230829,163900,16812589290,8380,8380,8380,8380,0
20230829,163800,16812589290,8380,8380,8380,8380,0
20230829,163700,16812589290,8380,8380,8380,8380,0
20230829,163600,16812589290,8380,8380,8380,8380,0
20230829,163500,16812589290,8380,8380,8380,8380,0
20230829,163400,16812589290,8380,8380,8380,8380,0
20230829,163300,16812589290,8380,8380,8380,8380,0
20230829,163200,16812589290,8380,8380,8380,8380,0
20230829,163100,16812589290,8380,8380,8380,8380,0
20230829,163000,16812589290,8380,8380,8380,8380,0
20230829,162900,16812589290,8380,8380,8380,8380,0
20230829,162800,16812589290,8380,8380,8380,8380,0
20230829,162700,16812589290,8380,8380,8380,8380,0
20230829,162600,16812589290,8380,8380,8380,8380,0
20230829,162500,16812589290,8380,8380,8380,8380,0
20230829,162400,16812589290,8380,8380,8380,8380,0
20230829,162300,16812589290,8380,8380,8380,8380,0
20230829,162200,16812589290,8380,8380,8380,8380,0
20230829,162100,16812589290,8380,8380,8380,8380,0
20230829,162000,16812589290,8380,8380,8380,8380,0
20230829,161900,16812589290,8380,8380,8380,8380,0
20230829,161800,16812589290,8380,8380,8380,8380,0
20230829,161700,16812589290,8380,8380,8380,8380,0
20230829,161600,16812589290,8380,8380,8380,8380,19629
20230829,161500,16812589290,8380,8380,8380,8380,0
20230829,161400,16812589290,8380,8380,8380,8380,0
20230829,161300,16812589290,8380,8380,8380,8380,0
20230829,161200,16812589290,8380,8380,8380,8380,0
20230829,161100,16812589290,8380,8380,8380,8380,0
20230829,161000,16812589290,8380,8380,8380,8380,0
20230829,160900,16812589290,8380,8380,8380,8380,0
20230829,160800,16812589290,8380,8380,8380,8380,0
20230829,160700,16812589290,8380,8380,8380,8380,0
20230829,160600,16812589290,8380,8380,8380,8380,0
20230829,160500,16812589290,8380,8380,8380,8380,0
20230829,160400,16812589290,8380,8380,8380,8380,0
20230829,160300,16812589290,8380,8380,8380,8380,0
20230829,160200,16812589290,8380,8380,8380,8380,0
20230829,160100,16812589290,8380,8380,8380,8380,0
20230829,160000,16812589290,8380,8380,8380,8380,0
20230829,155900,16812589290,8380,8380,8380,8380,0
20230829,155800,16812589290,8380,8380,8380,8380,0
20230829,155700,16812589290,8380,8380,8380,8380,0
20230829,155600,16812589290,8380,8380,8380,8380,0
20230829,155500,16812589290,8380,8380,8380,8380,0
20230829,155400,16812589290,8380,8380,8380,8380,0
20230829,155300,16812589290,8380,8380,8380,8380,0
20230829,155200,16812589290,8380,8380,8380,8380,0
20230829,155100,16812589290,8380,8380,8380,8380,0
20230829,155000,16812589290,8380,8380,8380,8380,0
20230829,154900,16812589290,8380,8380,8380,8380,0
20230829,154800,16812589290,8380,8380,8380,8380,0
20230829,154700,16812589290,8380,8380,8380,8380,0
20230829,154600,16812589290,8380,8380,8380,8380,19629
20230829,154500,16812589290,8380,8380,8380,8380,0
20230829,154400,16812589290,8380,8380,8380,8380,0
20230829,154300,16812589290,8380,8380,8380,8380,0
20230829,154200,16812589290,8380,8380,8380,8380,0
20230829,154100,16812589290,8380,8380,8380,8380,0
20230829,154000,16812589290,8380,8380,8380,8380,0
20230829,153900,16812589290,8380,8380,8380,8380,0
20230829,153800,16812589290,8380,8380,8380,8380,0
20230829,153700,16812589290,8380,8380,8380,8380,0
20230829,153600,16812589290,8380,8380,8380,8380,0
20230829,153500,16812589290,8380,8380,8380,8380,0
20230829,153400,16812589290,8380,8380,8380,8380,0
20230829,153300,16812589290,8380,8380,8380,8380,0
20230829,153200,16812589290,8380,8380,8380,8380,0
20230829,153100,16812589290,8380,8380,8380,8380,0
20230829,153000,16812589290,8380,8380,8380,8380,19629
20230829,152900,16648098270,8350,8350,8350,8350,0
20230829,152800,16648098270,8350,8350,8350,8350,0
20230829,152700,16648098270,8350,8350,8350,8350,0
20230829,152600,16648098270,8350,8350,8350,8350,0
20230829,152500,16648098270,8350,8350,8350,8350,0
20230829,152400,16648098270,8350,8350,8350,8350,0
20230829,152300,16648098270,8350,8350,8350,8350,0
20230829,152200,16648098270,8350,8350,8350,8350,0
20230829,152100,16648098270,8350,8350,8350,8350,0
20230829,152000,16648098270,8350,8350,8350,8350,0
20230829,151900,16648098270,8350,8320,8350,8320,11103
20230829,151800,16555521520,8330,8330,8340,8320,4011
20230829,151700,16522117010,8340,8340,8340,8330,1489
20230829,151600,16509712770,8330,8330,8350,8320,2449
20230829,151500,16489299600,8330,8340,8350,8310,11970
20230829,151400,16389680290,8350,8340,8350,8340,3221
20230829,151300,16362808820,8350,8340,8350,8340,2221
20230829,151200,16344282660,8350,8360,8360,8340,3552
20230829,151100,16314623870,8350,8370,8370,8350,2878
20230829,151000,16290572090,8360,8370,8380,8360,3647
20230829,150900,16260061570,8370,8380,8380,8350,1370
20230829,150800,16248617300,8390,8360,8390,8350,4596
20230829,150700,16210151620,8360,8380,8390,8360,4397
20230829,150600,16173324330,8380,8380,8380,8370,7647
20230829,150500,16109279030,8370,8380,8380,8370,2168
20230829,150400,16091115530,8390,8380,8390,8370,920
20230829,150300,16083407130,8370,8380,8380,8370,3029
20230829,150200,16058033170,8380,8380,8380,8370,1222
20230829,150100,16047793830,8380,8380,8390,8370,1311
20230829,150000,16036812680,8380,8380,8380,8370,3959
20230829,145900,16003650430,8380,8380,8390,8370,1241
20230829,145800,15993247990,8380,8370,8390,8370,911
20230829,145700,15985617820,8370,8390,8390,8370,406
20230829,145600,15982214230,8370,8360,8380,8350,1211
20230829,145500,15972076180,8350,8360,8370,8350,2867
20230829,145400,15948095590,8360,8360,8370,8350,501
20230829,145300,15943908080,8370,8380,8380,8350,534
20230829,145200,15939444190,8380,8380,8390,8360,3562
20230829,145100,15909624470,8380,8370,8390,8370,1795
20230829,145000,15894581120,8380,8370,8380,8360,1256
20230829,144900,15884066500,8360,8380,8380,8360,1650
20230829,144800,15870256880,8370,8370,8380,8370,2734
20230829,144700,15847359700,8370,8370,8380,8360,766
20230829,144600,15840943770,8370,8360,8380,8360,1549
20230829,144500,15827992660,8360,8350,8360,8350,1553
20230829,144400,15815020310,8350,8370,8370,8350,3260
20230829,144300,15787768990,8370,8360,8370,8350,1738
20230829,144200,15773243070,8370,8370,8380,8360,3522
20230829,144100,15743753250,8390,8370,8390,8370,2394
20230829,144000,15723701720,8360,8360,8380,8350,1824
20230829,143900,15708452450,8380,8320,8380,8310,4668
20230829,143800,15669533820,8330,8360,8370,8330,3411
20230829,143700,15641075340,8360,8360,8380,8340,2302
20230829,143600,15621800430,8360,8330,8370,8310,3626
20230829,143500,15591614290,8310,8340,8340,8310,8845
20230829,143400,15517991550,8320,8330,8350,8320,2371
20230829,143300,15498228060,8330,8330,8380,8320,3469
20230829,143200,15469316300,8320,8360,8380,8320,4132
20230829,143100,15434860690,8360,8340,8370,8330,2035
20230829,143000,15417856790,8350,8370,8370,8300,15079
20230829,142900,15292356020,8370,8380,8400,8370,3549
20230829,142800,15262605880,8380,8400,8410,8380,2132
20230829,142700,15244710720,8400,8370,8430,8360,6192
20230829,142600,15192699860,8370,8320,8380,8320,4565
20230829,142500,15154545000,8320,8440,8450,8300,35335
20230829,142400,14858351680,8440,8480,8480,8440,14418
20230829,142300,14736498560,8480,8450,8480,8440,9591
20230829,142200,14655428950,8450,8480,8480,8430,7627
20230829,142100,14591012710,8490,8420,8490,8420,12768
20230829,142000,14483203480,8420,8480,8490,8420,15258
20230829,141900,14354030630,8490,8490,8500,8470,13197
20230829,141800,14242080060,8490,8540,8550,8490,19841
20230829,141700,14072943010,8530,8470,8540,8450,26294
20230829,141600,13849536230,8470,8540,8550,8420,33913
20230829,141500,13561587000,8540,8580,8600,8520,62499
20230829,141400,13025783810,8580,8550,8580,8500,45982
20230829,141300,12633026150,8550,8530,8560,8490,40133
20230829,141200,12290656680,8530,8470,8570,8470,47206
20230829,141100,11887737370,8500,8450,8540,8420,40680
20230829,141000,11542116030,8460,8490,8540,8460,74353
20230829,140900,10909673380,8490,8410,8500,8410,44486
20230829,140800,10533071630,8410,8460,8460,8400,21575
20230829,140700,10351353110,8460,8370,8470,8370,40153
20230829,140600,10013165670,8380,8350,8390,8340,21814
20230829,140500,9830496810,8330,8360,8390,8330,19743
20230829,140400,9665431870,8350,8330,8350,8320,17897
20230829,140300,9516263260,8330,8290,8330,8280,7836
20230829,140200,9451164200,8290,8280,8310,8270,7414
20230829,140100,9389652950,8280,8290,8300,8280,6645
20230829,140000,9334570590,8290,8290,8300,8270,6119
20230829,135900,9283856960,8290,8250,8290,8240,6041
20230829,135800,9233928780,8260,8280,8280,8250,1815
20230829,135700,9218934710,8270,8250,8270,8240,7833
20230829,135600,9154291670,8250,8230,8250,8230,2164
20230829,135500,9136457050,8240,8230,8240,8230,1682
20230829,135400,9122609010,8220,8190,8220,8160,6669
20230829,135300,9068044330,8200,8190,8200,8190,1357
20230829,135200,9056927570,8190,8200,8200,8190,679
20230829,135100,9051366370,8200,8220,8230,8180,1507
20230829,135000,9039002020,8230,8200,8230,8190,6721
20230829,134900,8983875660,8200,8170,8200,8170,7906
20230829,134800,8919153750,8170,8190,8190,8160,646
20230829,134700,8913871550,8190,8180,8190,8170,2073
20230829,134600,8896918330,8190,8170,8190,8170,2443
20230829,134500,8876940860,8180,8160,8180,8150,2024
20230829,134400,8860433170,8150,8150,8160,8150,284
20230829,134300,8858117350,8150,8140,8150,8140,314
20230829,134200,8855561350,8160,8150,8160,8150,638
20230829,134100,8850361620,8160,8150,8160,8140,963
20230829,134000,8842511340,8150,8140,8150,8140,1618
20230829,133900,8829329600,8140,8150,8160,8140,6401
20230829,133800,8777174200,8150,8180,8180,8150,5414
20230829,133700,8732972760,8180,8180,8180,8170,2182
20230829,133600,8715145480,8180,8170,8180,8160,2031
20230829,133500,8698553300,8180,8170,8180,8170,31
20230829,133400,8698299880,8170,8180,8190,8170,1524
20230829,133300,8685841310,8170,8180,8200,8170,5089
20230829,133200,8644182380,8180,8180,8180,8170,1322
20230829,133100,8633381390,8190,8170,8190,8170,3207
20230829,133000,8607140500,8170,8170,8170,8170,6
20230829,132900,8607091480,8160,8170,8170,8160,84
20230829,132800,8606405220,8170,8170,8170,8170,13
20230829,132700,8606299010,8160,8150,8160,8150,1090
20230829,132600,8597410400,8150,8150,8150,8140,486
20230829,132500,8593450500,8140,8150,8160,8140,3100
20230829,132400,8568185420,8150,8160,8160,8150,157
20230829,132300,8566904320,8150,8170,8170,8150,977
20230829,132200,8558931410,8170,8170,8170,8160,100
20230829,132100,8558114830,8170,8170,8180,8170,665
20230829,132000,8552681660,8180,8190,8190,8170,209
20230829,131900,8550972720,8190,8180,8190,8180,979
20230829,131800,8542963950,8180,8180,8180,8180,684
20230829,131700,8537368830,8170,8160,8170,8160,2243
20230829,131600,8519044190,8160,8160,8160,8150,163
20230829,131500,8517714130,8160,8150,8160,8140,512
20230829,131400,8513543430,8160,8150,8160,8150,3182
20230829,131300,8487608800,8150,8150,8160,8150,134
20230829,131200,8486515600,8170,8150,8170,8150,513
20230829,131100,8482328510,8150,8150,8160,8150,452
20230829,131000,8478644370,8160,8160,8160,8150,725
20230829,130900,8472728380,8150,8150,8160,8140,2380
20230829,130800,8453345680,8150,8160,8160,8150,131
20230829,130700,8452277520,8160,8150,8160,8150,673
20230829,130600,8446792560,8150,8150,8150,8140,1180
20230829,130500,8437177560,8150,8140,8150,8140,28
20230829,130400,8436949370,8150,8150,8150,8140,1444
20230829,130300,8425191120,8150,8150,8150,8150,242
20230829,130200,8423218820,8150,8140,8150,8140,944
20230829,130100,8415530890,8140,8160,8160,8140,1515
20230829,130000,8403187750,8150,8160,8160,8150,464
20230829,125900,8399403830,8160,8160,8160,8150,825
20230829,125800,8392679610,8160,8150,8160,8150,4155
20230829,125700,8358815160,8150,8150,8150,8140,2012
20230829,125600,8342417970,8150,8140,8150,8140,1193
20230829,125500,8332706030,8140,8150,8150,8140,649
20230829,125400,8327419720,8140,8150,8150,8140,792
20230829,125300,8320964970,8150,8140,8150,8140,1622
20230829,125200,8307755380,8140,8140,8150,8140,2678
20230829,125100,8285952820,8140,8140,8150,8140,1743
20230829,125000,8271754330,8140,8150,8150,8140,754
20230829,124900,8265615760,8150,8150,8150,8140,507
20230829,124800,8261484730,8150,8140,8150,8140,253
20230829,124700,8259423950,8140,8150,8160,8140,2054
20230829,124600,8242684010,8140,8150,8150,8140,905
20230829,124500,8235315250,8150,8160,8160,8140,9995
20230829,124400,8153802600,8160,8170,8170,8160,755
20230829,124300,8147634770,8170,8160,8170,8160,1028
20230829,124200,8139245590,8160,8170,8170,8160,3406
20230829,124100,8111427340,8170,8180,8190,8160,8011
20230829,124000,8045946510,8180,8190,8190,8180,133
20230829,123900,8044858560,8190,8180,8190,8180,303
20230829,123800,8042379970,8180,8170,8180,8170,102
20230829,123700,8041545920,8170,8180,8180,8170,1098
20230829,123600,8032568660,8170,8170,8180,8170,465
20230829,123500,8028769510,8170,8170,8180,8170,439
20230829,123400,8025181610,8170,8170,8170,8170,627
20230829,123300,8020059020,8170,8190,8190,8170,1149
20230829,123200,8010660160,8190,8200,8200,8190,667
20230829,123100,8005197030,8200,8190,8200,8190,68
20230829,123000,8004640100,8200,8190,8200,8190,198
20230829,122900,8003017920,8190,8180,8190,8180,6
20230829,122800,8002968830,8180,8170,8190,8170,774
20230829,122700,7996638930,8170,8180,8180,8170,1065
20230829,122600,7987937700,8180,8180,8180,8170,1408
20230829,122500,7976428120,8180,8190,8190,8180,205
20230829,122400,7974751090,8180,8180,8180,8180,1287
20230829,122300,7964223430,8180,8180,8200,8180,460
20230829,122200,7960460590,8190,8200,8200,8180,546
20230829,122100,7955992380,8190,8190,8200,8190,534
20230829,122000,7951618910,8190,8190,8190,8190,3
20230829,121900,7951594340,8180,8190,8190,8180,465
20230829,121800,7947790060,8190,8190,8200,8190,529
20230829,121700,7943457510,8190,8190,8200,8180,1096
20230829,121600,7934484460,8200,8190,8200,8190,450
20230829,121500,7930798780,8190,8200,8200,8190,3102
20230829,121400,7905363400,8190,8190,8200,8190,75
20230829,121300,7904748900,8180,8190,8190,8180,423
20230829,121200,7901288750,8190,8190,8190,8190,40
20230829,121100,7900961150,8190,8190,8190,8190,1330
20230829,121000,7890068450,8190,8200,8200,8190,218
20230829,120900,7888280960,8200,8190,8200,8180,1811
20230829,120800,7873451600,8190,8190,8190,8190,275
20230829,120700,7871199350,8180,8200,8200,8180,302
20230829,120600,7868728950,8180,8200,8200,8180,21
20230829,120500,7868557150,8200,8200,8200,8200,3
20230829,120400,7868532550,8200,8200,8200,8170,112
20230829,120300,7867616320,8180,8180,8180,8180,40
20230829,120200,7867289120,8180,8180,8180,8180,367
20230829,120100,7864287060,8180,8180,8180,8170,651
20230829,120000,7858961900,8170,8180,8180,8170,793
20230829,115900,7852476370,8180,8180,8180,8170,649
20230829,115800,7847170920,8180,8170,8180,8170,144
20230829,115700,7845993710,8180,8180,8180,8170,189
20230829,115600,7844448540,8180,8180,8180,8180,401
20230829,115500,7841168360,8180,8170,8180,8170,1407
20230829,115400,7829665610,8170,8170,8180,8170,834
20230829,115300,7822850910,8180,8170,8180,8170,530
20230829,115200,7818519360,8180,8180,8180,8170,1436
20230829,115100,7806782620,8180,8210,8210,8180,14901
20230829,115000,7684669920,8210,8210,8210,8200,237
20230829,114900,7682725300,8200,8200,8210,8200,208
20230829,114800,7681018680,8200,8200,8210,8200,626
20230829,114700,7675882150,8200,8210,8210,8200,131
20230829,114600,7674807930,8200,8220,8220,8200,2863
20230829,114500,7651303760,8210,8220,8220,8210,241
20230829,114400,7649323830,8220,8200,8220,8200,359
20230829,114300,7646376330,8200,8210,8210,8200,809
20230829,114200,7639738010,8200,8220,8220,8200,608
20230829,114100,7634748220,8220,8200,8220,8200,3516
20230829,114000,7605914760,8200,8220,8220,8200,6484
20230829,113900,7552684110,8210,8220,8240,8210,2859
20230829,113800,7529182890,8230,8230,8240,8220,1798
20230829,113700,7514384310,8230,8230,8250,8230,627
20230829,113600,7509217930,8240,8240,8240,8230,624
20230829,113500,7504076200,8230,8230,8240,8230,110
20230829,113400,7503170830,8230,8240,8240,8230,336
20230829,113300,7500405250,8230,8220,8240,8220,1017
20230829,113200,7492041840,8230,8220,8240,8220,926
20230829,113100,7484422650,8220,8230,8250,8220,1428
20230829,113000,7472680780,8250,8230,8250,8220,460
20230829,112900,7468898000,8220,8230,8230,8220,955
20230829,112800,7461046690,8230,8230,8230,8220,923
20230829,112700,7453453760,8240,8230,8240,8230,2774
20230829,112600,7430623490,8240,8250,8250,8240,2069
20230829,112500,7413574320,8250,8240,8250,8240,87
20230829,112400,7412856850,8250,8250,8250,8250,1
20230829,112300,7412848600,8250,8250,8250,8230,84
20230829,112200,7412156140,8250,8250,8250,8230,1356
20230829,112100,7400987990,8250,8240,8250,8240,1608
20230829,112000,7387727760,8230,8240,8240,8230,339
20230829,111900,7384937260,8240,8240,8250,8240,425
20230829,111800,7381435240,8250,8240,8250,8230,470
20230829,111700,7377564810,8240,8230,8250,8230,156
20230829,111600,7376278580,8230,8240,8240,8230,164
20230829,111500,7374928840,8230,8250,8250,8230,57
20230829,111400,7374458740,8250,8240,8250,8240,281
20230829,111300,7372142260,8240,8230,8240,8220,3127
20230829,111200,7346417520,8230,8260,8260,8230,2346
20230829,111100,7327065490,8260,8260,8270,8260,406
20230829,111000,7323709710,8260,8260,8270,8250,1442
20230829,110900,7311805420,8260,8250,8260,8230,896
20230829,110800,7304416680,8250,8240,8250,8230,725
20230829,110700,7298442680,8230,8240,8240,8230,1397
20230829,110600,7286932200,8240,8240,8240,8230,677
20230829,110500,7281354720,8240,8230,8240,8230,619
20230829,110400,7276254320,8230,8220,8230,8220,3161
20230829,110300,7250239800,8220,8240,8240,8220,1319
20230829,110200,7239385720,8240,8240,8240,8230,373
20230829,110100,7236313250,8240,8210,8250,8210,184
20230829,110000,7234801310,8210,8240,8260,8210,11858
20230829,105900,7137249750,8260,8260,8260,8240,2845
20230829,105800,7113782470,8250,8260,8260,8250,230
20230829,105700,7111884700,8260,8260,8260,8260,1451
20230829,105600,7099899440,8260,8260,8260,8260,296
20230829,105500,7097454480,8260,8250,8260,8250,787
20230829,105400,7090961670,8260,8270,8270,8250,483
20230829,105300,7086972630,8270,8270,8270,8260,4860
20230829,105200,7046810230,8270,8290,8290,8270,975
20230829,105100,7038746150,8280,8280,8280,8270,1386
20230829,105000,7027280490,8270,8290,8290,8270,1303
20230829,104900,7016494600,8290,8300,8300,8290,518
20230829,104800,7012199880,8300,8310,8310,8300,366
20230829,104700,7009161790,8300,8320,8320,8300,791
20230829,104600,7002595470,8300,8300,8300,8300,40
20230829,104500,7002263470,8300,8300,8300,8300,617
20230829,104400,6997142370,8300,8310,8320,8300,1754
20230829,104300,6982571460,8300,8300,8300,8300,269
20230829,104200,6980338760,8310,8300,8310,8300,2420
20230829,104100,6960231850,8290,8290,8290,8280,1498
20230829,104000,6947819350,8290,8310,8310,8290,1016
20230829,103900,6939386720,8310,8300,8310,8300,514
20230829,103800,6935120500,8300,8300,8320,8290,3097
20230829,103700,6909415560,8300,8330,8330,8270,7043
20230829,103600,6851111490,8300,8320,8320,8300,7969
20230829,103500,6784917640,8320,8320,8330,8320,514
20230829,103400,6780640030,8320,8320,8330,8320,255
20230829,103300,6778518020,8320,8330,8330,8320,60
20230829,103200,6778018240,8330,8340,8340,8330,492
20230829,103100,6773915600,8340,8340,8340,8340,1136
20230829,103000,6764441360,8350,8330,8350,8330,251
20230829,102900,6762350430,8330,8340,8360,8330,2118
20230829,102800,6744663360,8330,8320,8340,8310,1344
20230829,102700,6733470310,8330,8340,8340,8300,3941
20230829,102600,6700672280,8340,8360,8360,8340,830
20230829,102500,6693743630,8360,8370,8380,8340,3792
20230829,102400,6662079130,8370,8380,8390,8370,608
20230829,102300,6656985610,8380,8380,8400,8380,1628
20230829,102200,6643319390,8380,8370,8380,8350,3022
20230829,102100,6618038270,8370,8360,8380,8360,2291
20230829,102000,6598850380,8380,8370,8380,8330,7185
20230829,101900,6538814780,8380,8400,8400,8370,2147
20230829,101800,6520806350,8400,8390,8420,8380,16086
20230829,101700,6385678470,8390,8340,8400,8340,25416
20230829,101600,6172733340,8340,8360,8360,8330,1635
20230829,101500,6159091560,8370,8330,8380,8330,5410
20230829,101400,6113891070,8330,8340,8350,8300,2938
20230829,101300,6089422120,8350,8310,8360,8310,20084
20230829,101200,5921932560,8310,8300,8310,8290,4379
20230829,101100,5885597730,8300,8310,8310,8290,1168
20230829,101000,5875900540,8310,8300,8320,8290,4678
20230829,100900,5837033910,8290,8280,8310,8280,5629
20230829,100800,5790320050,8280,8270,8280,8250,1341
20230829,100700,5779229570,8270,8250,8280,8250,4815
20230829,100600,5739454520,8240,8240,8240,8240,1199
20230829,100500,5729574760,8230,8240,8250,8230,71
20230829,100400,5728989630,8260,8240,8260,8240,143
20230829,100300,5727810300,8250,8240,8260,8230,1168
20230829,100200,5718178850,8240,8250,8250,8240,119
20230829,100100,5717198260,8250,8200,8250,8200,1096
20230829,100000,5708168410,8200,8230,8230,8200,4630
20230829,095900,5670156800,8210,8230,8230,8210,15602
20230829,095800,5541936480,8230,8240,8250,8230,2065
20230829,095700,5524923180,8240,8240,8240,8230,1128
20230829,095600,5515631000,8250,8240,8250,8230,2894
20230829,095500,5491790740,8250,8250,8250,8250,2900
20230829,095400,5467865740,8250,8250,8260,8250,423
20230829,095300,5464375290,8250,8260,8260,8250,2317
20230829,095200,5445259030,8260,8260,8260,8250,2382
20230829,095100,5425584530,8260,8270,8270,8260,2973
20230829,095000,5401025240,8260,8260,8290,8260,533
20230829,094900,5396607960,8260,8290,8290,8260,6053
20230829,094800,5346545360,8300,8270,8300,8260,7476
20230829,094700,5284695210,8270,8280,8280,8260,1743
20230829,094600,5270282010,8270,8260,8270,8250,2391
20230829,094500,5250530760,8250,8240,8250,8240,1806
20230829,094400,5235636930,8240,8230,8250,8230,4213
20230829,094300,5200939420,8220,8210,8230,8210,1458
20230829,094200,5188955360,8210,8220,8220,8200,322
20230829,094100,5186311010,8230,8230,8230,8210,4721
20230829,094000,5147522210,8240,8220,8240,8220,2637
20230829,093900,5125826410,8230,8220,8230,8220,593
20230829,093800,5120950980,8220,8210,8220,8200,3518
20230829,093700,5092058220,8210,8210,8210,8200,2411
20230829,093600,5072268410,8210,8230,8230,8210,6592
20230829,093500,5018124510,8240,8240,8240,8230,1571
20230829,093400,5005193140,8240,8240,8260,8230,1257
20230829,093300,4994832810,8240,8240,8260,8230,5424
20230829,093200,4950121600,8250,8230,8250,8230,1147
20230829,093100,4940666510,8250,8230,8250,8220,2765
20230829,093000,4917896390,8230,8220,8230,8210,17997
20230829,092900,4770048240,8230,8240,8250,8220,6649
20230829,092800,4715319940,8240,8260,8270,8230,21230
20230829,092700,4540136220,8270,8270,8270,8260,3469
20230829,092600,4511466820,8270,8270,8320,8270,8576
20230829,092500,4440416340,8270,8270,8280,8270,5702
20230829,092400,4393259430,8270,8310,8310,8270,9675
20230829,092300,4313069620,8310,8310,8310,8280,4046
20230829,092200,4279501710,8310,8300,8320,8280,9036
20230829,092100,4204489100,8300,8300,8310,8290,1532
20230829,092000,4191769100,8290,8290,8310,8290,2122
20230829,091900,4174159510,8290,8320,8340,8290,5602
20230829,091800,4127609940,8320,8360,8370,8320,7992
20230829,091700,4060884060,8350,8320,8360,8300,5713
20230829,091600,4013304090,8330,8270,8330,8270,5094
20230829,091500,3971014150,8270,8310,8320,8260,7787
20230829,091400,3906509750,8310,8280,8330,8260,5560
20230829,091300,3860400290,8280,8300,8300,8240,21036
20230829,091200,3686482480,8310,8320,8340,8280,23366
20230829,091100,3492414860,8310,8320,8350,8300,14222
20230829,091000,3374151750,8320,8370,8370,8310,19081
20230829,090900,3215101350,8370,8410,8410,8370,15616
20230829,090800,3084121070,8410,8450,8450,8400,16665
20230829,090700,2943942080,8450,8480,8480,8420,27712
20230829,090600,2709922010,8480,8380,8480,8380,25194
20230829,090500,2497403500,8380,8370,8400,8360,12536
20230829,090400,2392334410,8380,8380,8380,8330,15699
20230829,090300,2261119750,8380,8470,8480,8350,38207
20230829,090200,1939434210,8470,8310,8500,8300,74677
20230829,090100,1309639770,8300,8420,8420,8300,59174
20230829,090000,815532900,8420,8400,8450,8360,96878