stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201900,7553853490,8250,8250,8250,8250,9688
20230830,201800,7553853490,8250,8250,8250,8250,0
20230830,201700,7553853490,8250,8250,8250,8250,0
20230830,201600,7553853490,8250,8250,8250,8250,0
20230830,201500,7553853490,8250,8250,8250,8250,0
20230830,201400,7553853490,8250,8250,8250,8250,0
20230830,201300,7553853490,8250,8250,8250,8250,0
20230830,201200,7553853490,8250,8250,8250,8250,0
20230830,201100,7553853490,8250,8250,8250,8250,0
20230830,201000,7553853490,8250,8250,8250,8250,0
20230830,200900,7553853490,8250,8250,8250,8250,0
20230830,200800,7553853490,8250,8250,8250,8250,0
20230830,200700,7553853490,8250,8250,8250,8250,0
20230830,200600,7553853490,8250,8250,8250,8250,0
20230830,200500,7553853490,8250,8250,8250,8250,0
20230830,200400,7553853490,8250,8250,8250,8250,0
20230830,200300,7553853490,8250,8250,8250,8250,0
20230830,200200,7553853490,8250,8250,8250,8250,0
20230830,200100,7553853490,8250,8250,8250,8250,0
20230830,200000,7553853490,8250,8250,8250,8250,0
20230830,195900,7553853490,8250,8250,8250,8250,0
20230830,195800,7553853490,8250,8250,8250,8250,0
20230830,195700,7553853490,8250,8250,8250,8250,0
20230830,195600,7553853490,8250,8250,8250,8250,0
20230830,195500,7553853490,8250,8250,8250,8250,0
20230830,195400,7553853490,8250,8250,8250,8250,0
20230830,195300,7553853490,8250,8250,8250,8250,0
20230830,195200,7553853490,8250,8250,8250,8250,0
20230830,195100,7553853490,8250,8250,8250,8250,0
20230830,195000,7553853490,8250,8250,8250,8250,0
20230830,194900,7553853490,8250,8250,8250,8250,9688
20230830,194800,7553853490,8250,8250,8250,8250,0
20230830,194700,7553853490,8250,8250,8250,8250,0
20230830,194600,7553853490,8250,8250,8250,8250,0
20230830,194500,7553853490,8250,8250,8250,8250,0
20230830,194400,7553853490,8250,8250,8250,8250,0
20230830,194300,7553853490,8250,8250,8250,8250,0
20230830,194200,7553853490,8250,8250,8250,8250,0
20230830,194100,7553853490,8250,8250,8250,8250,0
20230830,194000,7553853490,8250,8250,8250,8250,0
20230830,193900,7553853490,8250,8250,8250,8250,0
20230830,193800,7553853490,8250,8250,8250,8250,0
20230830,193700,7553853490,8250,8250,8250,8250,0
20230830,193600,7553853490,8250,8250,8250,8250,0
20230830,193500,7553853490,8250,8250,8250,8250,0
20230830,193400,7553853490,8250,8250,8250,8250,0
20230830,193300,7553853490,8250,8250,8250,8250,0
20230830,193200,7553853490,8250,8250,8250,8250,0
20230830,193100,7553853490,8250,8250,8250,8250,0
20230830,193000,7553853490,8250,8250,8250,8250,0
20230830,192900,7553853490,8250,8250,8250,8250,0
20230830,192800,7553853490,8250,8250,8250,8250,0
20230830,192700,7553853490,8250,8250,8250,8250,0
20230830,192600,7553853490,8250,8250,8250,8250,0
20230830,192500,7553853490,8250,8250,8250,8250,0
20230830,192400,7553853490,8250,8250,8250,8250,0
20230830,192300,7553853490,8250,8250,8250,8250,0
20230830,192200,7553853490,8250,8250,8250,8250,0
20230830,192100,7553853490,8250,8250,8250,8250,0
20230830,192000,7553853490,8250,8250,8250,8250,0
20230830,191900,7553853490,8250,8250,8250,8250,9688
20230830,191800,7553853490,8250,8250,8250,8250,0
20230830,191700,7553853490,8250,8250,8250,8250,0
20230830,191600,7553853490,8250,8250,8250,8250,0
20230830,191500,7553853490,8250,8250,8250,8250,0
20230830,191400,7553853490,8250,8250,8250,8250,0
20230830,191300,7553853490,8250,8250,8250,8250,0
20230830,191200,7553853490,8250,8250,8250,8250,0
20230830,191100,7553853490,8250,8250,8250,8250,0
20230830,191000,7553853490,8250,8250,8250,8250,0
20230830,190900,7553853490,8250,8250,8250,8250,0
20230830,190800,7553853490,8250,8250,8250,8250,0
20230830,190700,7553853490,8250,8250,8250,8250,0
20230830,190600,7553853490,8250,8250,8250,8250,0
20230830,190500,7553853490,8250,8250,8250,8250,0
20230830,190400,7553853490,8250,8250,8250,8250,0
20230830,190300,7553853490,8250,8250,8250,8250,0
20230830,190200,7553853490,8250,8250,8250,8250,0
20230830,190100,7553853490,8250,8250,8250,8250,0
20230830,190000,7553853490,8250,8250,8250,8250,0
20230830,185900,7553853490,8250,8250,8250,8250,0
20230830,185800,7553853490,8250,8250,8250,8250,0
20230830,185700,7553853490,8250,8250,8250,8250,0
20230830,185600,7553853490,8250,8250,8250,8250,0
20230830,185500,7553853490,8250,8250,8250,8250,0
20230830,185400,7553853490,8250,8250,8250,8250,0
20230830,185300,7553853490,8250,8250,8250,8250,0
20230830,185200,7553853490,8250,8250,8250,8250,0
20230830,185100,7553853490,8250,8250,8250,8250,0
20230830,185000,7553853490,8250,8250,8250,8250,0
20230830,184900,7553853490,8250,8250,8250,8250,9688
20230830,184800,7553853490,8250,8250,8250,8250,0
20230830,184700,7553853490,8250,8250,8250,8250,0
20230830,184600,7553853490,8250,8250,8250,8250,0
20230830,184500,7553853490,8250,8250,8250,8250,0
20230830,184400,7553853490,8250,8250,8250,8250,0
20230830,184300,7553853490,8250,8250,8250,8250,0
20230830,184200,7553853490,8250,8250,8250,8250,0
20230830,184100,7553853490,8250,8250,8250,8250,0
20230830,184000,7553853490,8250,8250,8250,8250,0
20230830,183900,7553853490,8250,8250,8250,8250,0
20230830,183800,7553853490,8250,8250,8250,8250,0
20230830,183700,7553853490,8250,8250,8250,8250,0
20230830,183600,7553853490,8250,8250,8250,8250,0
20230830,183500,7553853490,8250,8250,8250,8250,0
20230830,183400,7553853490,8250,8250,8250,8250,0
20230830,183300,7553853490,8250,8250,8250,8250,0
20230830,183200,7553853490,8250,8250,8250,8250,0
20230830,183100,7553853490,8250,8250,8250,8250,0
20230830,183000,7553853490,8250,8250,8250,8250,0
20230830,182900,7553853490,8250,8250,8250,8250,0
20230830,182800,7553853490,8250,8250,8250,8250,0
20230830,182700,7553853490,8250,8250,8250,8250,0
20230830,182600,7553853490,8250,8250,8250,8250,0
20230830,182500,7553853490,8250,8250,8250,8250,0
20230830,182400,7553853490,8250,8250,8250,8250,0
20230830,182300,7553853490,8250,8250,8250,8250,0
20230830,182200,7553853490,8250,8250,8250,8250,0
20230830,182100,7553853490,8250,8250,8250,8250,0
20230830,182000,7553853490,8250,8250,8250,8250,0
20230830,181900,7553853490,8250,8250,8250,8250,9688
20230830,181800,7553853490,8250,8250,8250,8250,0
20230830,181700,7553853490,8250,8250,8250,8250,0
20230830,181600,7553853490,8250,8250,8250,8250,0
20230830,181500,7553853490,8250,8250,8250,8250,0
20230830,181400,7553853490,8250,8250,8250,8250,0
20230830,181300,7553853490,8250,8250,8250,8250,0
20230830,181200,7553853490,8250,8250,8250,8250,0
20230830,181100,7553853490,8250,8250,8250,8250,0
20230830,181000,7553853490,8250,8250,8250,8250,0
20230830,180900,7553853490,8250,8250,8250,8250,0
20230830,180800,7553853490,8250,8250,8250,8250,0
20230830,180700,7553853490,8250,8250,8250,8250,0
20230830,180600,7553853490,8250,8250,8250,8250,0
20230830,180500,7553853490,8250,8250,8250,8250,0
20230830,180400,7553853490,8250,8250,8250,8250,0
20230830,180300,7553853490,8250,8250,8250,8250,0
20230830,180200,7553853490,8250,8250,8250,8250,0
20230830,180100,7553853490,8250,8250,8250,8250,0
20230830,180000,7553853490,8250,8250,8250,8250,0
20230830,175900,7553853490,8250,8250,8250,8250,0
20230830,175800,7553853490,8250,8250,8250,8250,0
20230830,175700,7553853490,8250,8250,8250,8250,0
20230830,175600,7553853490,8250,8250,8250,8250,0
20230830,175500,7553853490,8250,8250,8250,8250,0
20230830,175400,7553853490,8250,8250,8250,8250,0
20230830,175300,7553853490,8250,8250,8250,8250,0
20230830,175200,7553853490,8250,8250,8250,8250,0
20230830,175100,7553853490,8250,8250,8250,8250,0
20230830,175000,7553853490,8250,8250,8250,8250,0
20230830,174900,7553853490,8250,8250,8250,8250,9688
20230830,174800,7553853490,8250,8250,8250,8250,0
20230830,174700,7553853490,8250,8250,8250,8250,0
20230830,174600,7553853490,8250,8250,8250,8250,0
20230830,174500,7553853490,8250,8250,8250,8250,0
20230830,174400,7553853490,8250,8250,8250,8250,0
20230830,174300,7553853490,8250,8250,8250,8250,0
20230830,174200,7553853490,8250,8250,8250,8250,0
20230830,174100,7553853490,8250,8250,8250,8250,0
20230830,174000,7553853490,8250,8250,8250,8250,0
20230830,173900,7553853490,8250,8250,8250,8250,0
20230830,173800,7553853490,8250,8250,8250,8250,0
20230830,173700,7553853490,8250,8250,8250,8250,0
20230830,173600,7553853490,8250,8250,8250,8250,0
20230830,173500,7553853490,8250,8250,8250,8250,0
20230830,173400,7553853490,8250,8250,8250,8250,0
20230830,173300,7553853490,8250,8250,8250,8250,0
20230830,173200,7553853490,8250,8250,8250,8250,0
20230830,173100,7553853490,8250,8250,8250,8250,0
20230830,173000,7553853490,8250,8250,8250,8250,0
20230830,172900,7553853490,8250,8250,8250,8250,0
20230830,172800,7553853490,8250,8250,8250,8250,0
20230830,172700,7553853490,8250,8250,8250,8250,0
20230830,172600,7553853490,8250,8250,8250,8250,0
20230830,172500,7553853490,8250,8250,8250,8250,0
20230830,172400,7553853490,8250,8250,8250,8250,0
20230830,172300,7553853490,8250,8250,8250,8250,0
20230830,172200,7553853490,8250,8250,8250,8250,0
20230830,172100,7553853490,8250,8250,8250,8250,0
20230830,172000,7553853490,8250,8250,8250,8250,0
20230830,171900,7553853490,8250,8250,8250,8250,9688
20230830,171800,7553853490,8250,8250,8250,8250,0
20230830,171700,7553853490,8250,8250,8250,8250,0
20230830,171600,7553853490,8250,8250,8250,8250,0
20230830,171500,7553853490,8250,8250,8250,8250,0
20230830,171400,7553853490,8250,8250,8250,8250,0
20230830,171300,7553853490,8250,8250,8250,8250,0
20230830,171200,7553853490,8250,8250,8250,8250,0
20230830,171100,7553853490,8250,8250,8250,8250,0
20230830,171000,7553853490,8250,8250,8250,8250,0
20230830,170900,7553853490,8250,8250,8250,8250,0
20230830,170800,7553853490,8250,8250,8250,8250,0
20230830,170700,7553853490,8250,8250,8250,8250,0
20230830,170600,7553853490,8250,8250,8250,8250,0
20230830,170500,7553853490,8250,8250,8250,8250,0
20230830,170400,7553853490,8250,8250,8250,8250,0
20230830,170300,7553853490,8250,8250,8250,8250,0
20230830,170200,7553853490,8250,8250,8250,8250,0
20230830,170100,7553853490,8250,8250,8250,8250,0
20230830,170000,7553853490,8250,8250,8250,8250,0
20230830,165900,7553853490,8250,8250,8250,8250,0
20230830,165800,7553853490,8250,8250,8250,8250,0
20230830,165700,7553853490,8250,8250,8250,8250,0
20230830,165600,7553853490,8250,8250,8250,8250,0
20230830,165500,7553853490,8250,8250,8250,8250,0
20230830,165400,7553853490,8250,8250,8250,8250,0
20230830,165300,7553853490,8250,8250,8250,8250,0
20230830,165200,7553853490,8250,8250,8250,8250,0
20230830,165100,7553853490,8250,8250,8250,8250,0
20230830,165000,7553853490,8250,8250,8250,8250,0
20230830,164900,7553853490,8250,8250,8250,8250,9688
20230830,164800,7553853490,8250,8250,8250,8250,0
20230830,164700,7553853490,8250,8250,8250,8250,0
20230830,164600,7553853490,8250,8250,8250,8250,0
20230830,164500,7553853490,8250,8250,8250,8250,0
20230830,164400,7553853490,8250,8250,8250,8250,0
20230830,164300,7553853490,8250,8250,8250,8250,0
20230830,164200,7553853490,8250,8250,8250,8250,0
20230830,164100,7553853490,8250,8250,8250,8250,0
20230830,164000,7553853490,8250,8250,8250,8250,0
20230830,163900,7553853490,8250,8250,8250,8250,0
20230830,163800,7553853490,8250,8250,8250,8250,0
20230830,163700,7553853490,8250,8250,8250,8250,0
20230830,163600,7553853490,8250,8250,8250,8250,0
20230830,163500,7553853490,8250,8250,8250,8250,0
20230830,163400,7553853490,8250,8250,8250,8250,0
20230830,163300,7553853490,8250,8250,8250,8250,0
20230830,163200,7553853490,8250,8250,8250,8250,0
20230830,163100,7553853490,8250,8250,8250,8250,0
20230830,163000,7553853490,8250,8250,8250,8250,0
20230830,162900,7553853490,8250,8250,8250,8250,0
20230830,162800,7553853490,8250,8250,8250,8250,0
20230830,162700,7553853490,8250,8250,8250,8250,0
20230830,162600,7553853490,8250,8250,8250,8250,0
20230830,162500,7553853490,8250,8250,8250,8250,0
20230830,162400,7553853490,8250,8250,8250,8250,0
20230830,162300,7553853490,8250,8250,8250,8250,0
20230830,162200,7553853490,8250,8250,8250,8250,0
20230830,162100,7553853490,8250,8250,8250,8250,0
20230830,162000,7553853490,8250,8250,8250,8250,0
20230830,161900,7553853490,8250,8250,8250,8250,9688
20230830,161800,7553853490,8250,8250,8250,8250,0
20230830,161700,7553853490,8250,8250,8250,8250,0
20230830,161600,7553853490,8250,8250,8250,8250,0
20230830,161500,7553853490,8250,8250,8250,8250,0
20230830,161400,7553853490,8250,8250,8250,8250,0
20230830,161300,7553853490,8250,8250,8250,8250,0
20230830,161200,7553853490,8250,8250,8250,8250,0
20230830,161100,7553853490,8250,8250,8250,8250,0
20230830,161000,7553853490,8250,8250,8250,8250,0
20230830,160900,7553853490,8250,8250,8250,8250,0
20230830,160800,7553853490,8250,8250,8250,8250,0
20230830,160700,7553853490,8250,8250,8250,8250,0
20230830,160600,7553853490,8250,8250,8250,8250,0
20230830,160500,7553853490,8250,8250,8250,8250,0
20230830,160400,7553853490,8250,8250,8250,8250,0
20230830,160300,7553853490,8250,8250,8250,8250,0
20230830,160200,7553853490,8250,8250,8250,8250,0
20230830,160100,7553853490,8250,8250,8250,8250,0
20230830,160000,7553853490,8250,8250,8250,8250,0
20230830,155900,7553853490,8250,8250,8250,8250,0
20230830,155800,7553853490,8250,8250,8250,8250,0
20230830,155700,7553853490,8250,8250,8250,8250,0
20230830,155600,7553853490,8250,8250,8250,8250,0
20230830,155500,7553853490,8250,8250,8250,8250,0
20230830,155400,7553853490,8250,8250,8250,8250,0
20230830,155300,7553853490,8250,8250,8250,8250,0
20230830,155200,7553853490,8250,8250,8250,8250,0
20230830,155100,7553853490,8250,8250,8250,8250,0
20230830,155000,7553853490,8250,8250,8250,8250,0
20230830,154900,7553853490,8250,8250,8250,8250,9688
20230830,154800,7553853490,8250,8250,8250,8250,0
20230830,154700,7553853490,8250,8250,8250,8250,0
20230830,154600,7553853490,8250,8250,8250,8250,0
20230830,154500,7553853490,8250,8250,8250,8250,0
20230830,154400,7553853490,8250,8250,8250,8250,0
20230830,154300,7553853490,8250,8250,8250,8250,0
20230830,154200,7553853490,8250,8250,8250,8250,0
20230830,154100,7553853490,8250,8250,8250,8250,0
20230830,154000,7553853490,8250,8250,8250,8250,0
20230830,153900,7553853490,8250,8250,8250,8250,0
20230830,153800,7553853490,8250,8250,8250,8250,0
20230830,153700,7553853490,8250,8250,8250,8250,0
20230830,153600,7553853490,8250,8250,8250,8250,0
20230830,153500,7553853490,8250,8250,8250,8250,0
20230830,153400,7553853490,8250,8250,8250,8250,0
20230830,153300,7553853490,8250,8250,8250,8250,0
20230830,153200,7553853490,8250,8250,8250,8250,0
20230830,153100,7553853490,8250,8250,8250,8250,0
20230830,153000,7553853490,8250,8250,8250,8250,9688
20230830,152900,7473927490,8250,8250,8250,8250,0
20230830,152800,7473927490,8250,8250,8250,8250,0
20230830,152700,7473927490,8250,8250,8250,8250,0
20230830,152600,7473927490,8250,8250,8250,8250,0
20230830,152500,7473927490,8250,8250,8250,8250,0
20230830,152400,7473927490,8250,8250,8250,8250,0
20230830,152300,7473927490,8250,8250,8250,8250,0
20230830,152200,7473927490,8250,8250,8250,8250,0
20230830,152100,7473927490,8250,8250,8250,8250,0
20230830,152000,7473927490,8250,8250,8250,8250,0
20230830,151900,7473927490,8250,8220,8250,8190,14049
20230830,151800,7358650140,8220,8220,8230,8210,3200
20230830,151700,7332350410,8210,8230,8240,8210,6842
20230830,151600,7276085140,8230,8240,8260,8230,1644
20230830,151500,7262540260,8240,8260,8260,8240,3690
20230830,151400,7232122890,8260,8270,8270,8260,1534
20230830,151300,7219450790,8260,8270,8270,8260,1332
20230830,151200,7208445350,8270,8260,8270,8250,1801
20230830,151100,7193571260,8260,8270,8270,8250,450
20230830,151000,7189855080,8260,8260,8270,8240,802
20230830,150900,7183235530,8250,8250,8280,8240,1438
20230830,150800,7171369090,8240,8250,8250,8240,1875
20230830,150700,7155917130,8240,8250,8270,8240,4416
20230830,150600,7119482570,8250,8280,8280,8250,4375
20230830,150500,7083327170,8280,8290,8290,8270,1196
20230830,150400,7073434070,8290,8300,8300,8270,9606
20230830,150300,6993922920,8290,8300,8300,8290,4247
20230830,150200,6958715050,8300,8300,8300,8290,1100
20230830,150100,6949594810,8300,8290,8300,8280,2268
20230830,150000,6930793410,8290,8300,8300,8290,3373
20230830,145900,6902830750,8290,8300,8310,8290,13833
20230830,145800,6788054420,8300,8320,8320,8300,3128
20230830,145700,6762088230,8310,8320,8320,8310,973
20230830,145600,6754002250,8310,8320,8320,8310,3985
20230830,145500,6720886610,8320,8340,8340,8320,1195
20230830,145400,6710941240,8330,8330,8340,8320,214
20230830,145300,6709159590,8340,8330,8340,8320,530
20230830,145200,6704744660,8340,8340,8340,8330,155
20230830,145100,6703453460,8340,8320,8340,8320,752
20230830,145000,6697194190,8320,8330,8330,8320,1011
20230830,144900,6688781340,8320,8340,8340,8320,1356
20230830,144800,6677485760,8330,8340,8340,8330,342
20230830,144700,6674633780,8330,8340,8340,8330,1140
20230830,144600,6665133830,8330,8320,8340,8310,2618
20230830,144500,6643329340,8310,8320,8320,8310,351
20230830,144400,6640411250,8310,8310,8320,8310,547
20230830,144300,6635864450,8320,8320,8320,8310,13
20230830,144200,6635756350,8320,8310,8320,8310,2609
20230830,144100,6614075470,8300,8300,8310,8300,542
20230830,144000,6609576850,8310,8310,8310,8300,472
20230830,143900,6605658760,8300,8300,8310,8300,2713
20230830,143800,6583133590,8300,8300,8310,8300,2955
20230830,143700,6558606520,8300,8300,8310,8300,854
20230830,143600,6551516990,8310,8310,8320,8300,272
20230830,143500,6549256810,8310,8300,8320,8300,3705
20230830,143400,6518489760,8310,8320,8320,8300,5164
20230830,143300,6475575700,8320,8310,8320,8310,652
20230830,143200,6470152220,8310,8330,8330,8310,236
20230830,143100,6468190770,8310,8320,8330,8310,1247
20230830,143000,6457817370,8320,8330,8330,8320,479
20230830,142900,6453827350,8320,8330,8330,8320,29
20230830,142800,6453585990,8330,8320,8330,8320,410
20230830,142700,6450174740,8320,8320,8320,8310,13
20230830,142600,6450066650,8310,8320,8330,8310,1265
20230830,142500,6439546660,8320,8330,8330,8320,362
20230830,142400,6436534570,8330,8320,8330,8310,104
20230830,142300,6435669270,8310,8320,8320,8310,761
20230830,142200,6429338210,8310,8320,8320,8310,3120
20230830,142100,6403410760,8310,8310,8320,8310,531
20230830,142000,6398996810,8310,8320,8320,8310,447
20230830,141900,6395278060,8310,8330,8330,8310,597
20230830,141800,6390311810,8330,8320,8330,8320,2126
20230830,141700,6372622430,8320,8320,8330,8320,23
20230830,141600,6372430910,8330,8330,8330,8320,269
20230830,141500,6370192760,8320,8320,8330,8320,1051
20230830,141400,6361448400,8320,8330,8330,8320,69
20230830,141300,6360873780,8320,8340,8340,8320,1383
20230830,141200,6349352440,8330,8340,8340,8330,411
20230830,141100,6345928760,8340,8340,8340,8330,234
20230830,141000,6343979020,8330,8330,8340,8330,352
20230830,140900,6341046600,8320,8340,8340,8320,342
20230830,140800,6338198940,8340,8340,8340,8330,505
20230830,140700,6333989170,8330,8340,8340,8330,88
20230830,140600,6333256110,8330,8340,8340,8330,431
20230830,140500,6329665850,8340,8330,8340,8320,171
20230830,140400,6328241030,8330,8340,8340,8330,639
20230830,140300,6322917950,8330,8330,8340,8320,1567
20230830,140200,6309865950,8320,8330,8330,8320,77
20230830,140100,6309224720,8320,8330,8330,8320,26
20230830,140000,6309008180,8320,8330,8330,8320,327
20230830,135900,6306286520,8320,8330,8330,8320,55
20230830,135800,6305828670,8330,8320,8330,8310,153
20230830,135700,6304555720,8330,8310,8330,8310,703
20230830,135600,6298708100,8320,8320,8320,8310,2861
20230830,135500,6274925280,8320,8330,8340,8320,820
20230830,135400,6268102240,8320,8330,8340,8320,852
20230830,135300,6261011600,8340,8330,8340,8330,9
20230830,135200,6260936620,8330,8340,8340,8330,246
20230830,135100,6258885930,8340,8340,8340,8340,2
20230830,135000,6258869250,8330,8330,8340,8330,206
20230830,134900,6257153110,8340,8340,8340,8340,300
20230830,134800,6254651110,8350,8340,8350,8340,6
20230830,134700,6254601060,8320,8340,8340,8320,1363
20230830,134600,6243248690,8340,8340,8350,8330,1354
20230830,134500,6231968760,8330,8340,8340,8330,486
20230830,134400,6227920340,8330,8340,8340,8330,500
20230830,134300,6223750360,8340,8350,8350,8340,245
20230830,134200,6221707030,8350,8350,8350,8340,2144
20230830,134100,6203823290,8350,8360,8360,8340,144
20230830,134000,6202620890,8340,8350,8350,8340,1121
20230830,133900,6193270660,8350,8360,8360,8350,3036
20230830,133800,6167919030,8350,8360,8360,8350,652
20230830,133700,6162474450,8360,8350,8360,8350,560
20230830,133600,6157798230,8350,8360,8360,8350,105
20230830,133500,6156920470,8350,8350,8360,8350,171
20230830,133400,6155492250,8350,8360,8370,8350,609
20230830,133300,6150400030,8370,8360,8370,8350,1290
20230830,133200,6139615640,8360,8370,8370,8360,665
20230830,133100,6134053850,8370,8360,8370,8360,501
20230830,133000,6129865480,8370,8360,8370,8350,127
20230830,132900,6128804770,8360,8370,8370,8350,1117
20230830,132800,6119456840,8350,8350,8350,8350,194
20230830,132700,6117836940,8350,8360,8370,8350,574
20230830,132600,6113043050,8370,8360,8370,8350,1041
20230830,132500,6104340320,8350,8360,8360,8350,192
20230830,132400,6102735300,8350,8350,8360,8350,1946
20230830,132300,6086486160,8350,8360,8360,8350,133
20230830,132200,6085375510,8350,8350,8350,8350,1306
20230830,132100,6074470410,8350,8350,8360,8350,35
20230830,132000,6074178150,8350,8350,8360,8350,28
20230830,131900,6073944280,8350,8360,8370,8350,1702
20230830,131800,6059716630,8360,8370,8370,8360,544
20230830,131700,6055164990,8360,8360,8370,8360,91
20230830,131600,6054403830,8360,8370,8370,8360,208
20230830,131500,6052664930,8370,8370,8370,8360,1402
20230830,131400,6040930310,8370,8360,8370,8350,827
20230830,131300,6034009740,8360,8360,8360,8350,1220
20230830,131200,6023814970,8350,8350,8360,8350,1963
20230830,131100,6007418870,8340,8350,8350,8340,522
20230830,131000,6003063290,8350,8340,8350,8330,770
20230830,130900,5996642460,8340,8350,8350,8330,2723
20230830,130800,5973920670,8340,8350,8350,8340,1160
20230830,130700,5964244730,8340,8340,8350,8330,1446
20230830,130600,5952196790,8330,8330,8330,8330,127
20230830,130500,5951138880,8330,8340,8340,8330,1027
20230830,130400,5942582720,8340,8340,8350,8340,760
20230830,130300,5936244300,8340,8350,8350,8330,350
20230830,130200,5933324470,8340,8320,8340,8320,1489
20230830,130100,5920919960,8330,8330,8340,8330,409
20230830,130000,5917512980,8320,8320,8330,8310,776
20230830,125900,5911061670,8310,8320,8320,8310,205
20230830,125800,5909356150,8310,8320,8320,8310,983
20230830,125700,5901178190,8320,8320,8320,8310,41
20230830,125600,5900837110,8320,8320,8320,8320,872
20230830,125500,5893582070,8330,8330,8330,8330,5
20230830,125400,5893540420,8330,8320,8330,8320,506
20230830,125300,5889330470,8320,8330,8330,8310,3840
20230830,125200,5857364460,8330,8340,8340,8330,259
20230830,125100,5855206930,8330,8330,8340,8330,959
20230830,125000,5847218400,8330,8330,8340,8320,809
20230830,124900,5840479600,8330,8320,8330,8320,210
20230830,124800,5838731300,8320,8330,8330,8320,33
20230830,124700,5838456630,8320,8330,8330,8320,129
20230830,124600,5837383260,8320,8320,8320,8320,53
20230830,124500,5836942300,8320,8330,8330,8320,412
20230830,124400,5833513630,8330,8320,8330,8310,538
20230830,124300,5829037480,8320,8330,8330,8320,105
20230830,124200,5828162970,8330,8310,8330,8310,101
20230830,124100,5827323640,8330,8330,8330,8310,3339
20230830,124000,5799559130,8320,8320,8330,8320,330
20230830,123900,5796813500,8310,8330,8330,8310,1467
20230830,123800,5784608310,8330,8330,8330,8320,67
20230830,123700,5784050240,8330,8320,8330,8320,23
20230830,123600,5783858780,8320,8320,8330,8320,278
20230830,123500,5781545810,8320,8330,8330,8320,116
20230830,123400,5780580630,8330,8310,8330,8310,607
20230830,123300,5775527330,8320,8320,8320,8310,263
20230830,123200,5773340470,8320,8320,8320,8320,277
20230830,123100,5771035830,8310,8320,8330,8310,443
20230830,123000,5767351880,8330,8330,8330,8310,204
20230830,122900,5765656560,8330,8320,8330,8300,934
20230830,122800,5757898070,8310,8330,8330,8310,352
20230830,122700,5754972890,8310,8310,8330,8310,356
20230830,122600,5752014460,8310,8320,8330,8310,393
20230830,122500,5748748570,8320,8310,8340,8300,546
20230830,122400,5744205130,8310,8310,8330,8300,1762
20230830,122300,5729567580,8300,8300,8310,8300,555
20230830,122200,5724957790,8300,8320,8330,8300,3777
20230830,122100,5693588860,8330,8320,8340,8310,325
20230830,122000,5690885810,8320,8330,8340,8310,5462
20230830,121900,5645414040,8330,8330,8340,8330,255
20230830,121800,5643289120,8330,8340,8340,8330,5
20230830,121700,5643247460,8340,8340,8340,8330,285
20230830,121600,5640872350,8340,8340,8340,8320,165
20230830,121500,5639497020,8320,8320,8340,8320,902
20230830,121400,5631992100,8320,8330,8340,8320,40
20230830,121300,5631658950,8330,8320,8330,8310,1720
20230830,121200,5617355130,8320,8330,8330,8300,10088
20230830,121100,5533500990,8330,8320,8340,8320,851
20230830,121000,5526415850,8320,8340,8340,8320,1285
20230830,120900,5515711790,8330,8340,8340,8330,449
20230830,120800,5511967730,8330,8330,8340,8330,1642
20230830,120700,5498289190,8340,8350,8350,8330,2487
20230830,120600,5477558220,8350,8360,8360,8340,19
20230830,120500,5477399520,8360,8360,8360,8340,385
20230830,120400,5474187210,8360,8330,8360,8330,11
20230830,120300,5474095280,8330,8350,8360,8330,1297
20230830,120200,5463278470,8350,8360,8360,8350,36
20230830,120100,5462977710,8360,8330,8370,8330,151
20230830,120000,5461718360,8340,8330,8340,8330,1499
20230830,115900,5449231660,8330,8330,8330,8330,1104
20230830,115800,5440035340,8330,8350,8370,8330,1613
20230830,115700,5426582740,8350,8370,8370,8350,350
20230830,115600,5423660090,8360,8370,8370,8350,1152
20230830,115500,5414036110,8370,8370,8370,8360,130
20230830,115400,5412948360,8370,8370,8370,8350,388
20230830,115300,5409701380,8370,8360,8380,8350,1651
20230830,115200,5395888400,8360,8350,8360,8340,481
20230830,115100,5391874550,8340,8340,8350,8330,1111
20230830,115000,5382609950,8330,8330,8340,8330,137
20230830,114900,5381468710,8330,8340,8340,8330,608
20230830,114800,5376400100,8340,8320,8340,8320,2367
20230830,114700,5356688720,8320,8330,8330,8320,334
20230830,114600,5353909490,8330,8320,8330,8320,184
20230830,114500,5352377430,8320,8330,8330,8320,896
20230830,114400,5344922340,8320,8330,8330,8320,322
20230830,114300,5342242530,8320,8330,8350,8320,8728
20230830,114200,5269620000,8350,8340,8350,8340,22
20230830,114100,5269436420,8350,8330,8350,8320,350
20230830,114000,5266521070,8330,8330,8330,8320,5194
20230830,113900,5223280650,8350,8340,8350,8330,330
20230830,113800,5220528230,8330,8340,8340,8330,1566
20230830,113700,5207479290,8350,8340,8350,8330,853
20230830,113600,5200366330,8340,8350,8350,8340,2958
20230830,113500,5175695840,8340,8360,8360,8340,270
20230830,113400,5173442890,8340,8360,8360,8340,1735
20230830,113300,5158960430,8350,8350,8360,8350,326
20230830,113200,5156238210,8350,8340,8350,8330,200
20230830,113100,5154570350,8340,8340,8340,8330,1026
20230830,113000,5146022570,8330,8350,8350,8330,5451
20230830,112900,5100561250,8340,8350,8350,8340,83
20230830,112800,5099868420,8340,8360,8360,8340,2626
20230830,112700,5077940310,8360,8360,8360,8350,730
20230830,112600,5071843780,8360,8370,8370,8360,1073
20230830,112500,5062873480,8370,8380,8380,8370,1182
20230830,112400,5052979030,8370,8380,8380,8370,1564
20230830,112300,5039874210,8390,8390,8390,8370,160
20230830,112200,5038532010,8390,8370,8390,8360,2005
20230830,112100,5021761830,8370,8370,8390,8370,553
20230830,112000,5017127760,8350,8360,8380,8350,595
20230830,111900,5012155160,8350,8350,8350,8350,293
20230830,111800,5009708610,8350,8350,8370,8340,4454
20230830,111700,4972547460,8350,8370,8370,8340,2363
20230830,111600,4952809450,8370,8350,8370,8350,1136
20230830,111500,4943312990,8340,8350,8350,8340,521
20230830,111400,4938967300,8350,8360,8360,8350,3619
20230830,111300,4908740800,8360,8380,8380,8360,2585
20230830,111200,4887127040,8380,8370,8380,8370,583
20230830,111100,4882247310,8370,8370,8370,8370,291
20230830,111000,4879811640,8370,8370,8380,8370,1387
20230830,110900,4868198410,8380,8380,8380,8360,1744
20230830,110800,4853610920,8370,8380,8380,8370,1235
20230830,110700,4843272360,8390,8390,8390,8370,1797
20230830,110600,4828224010,8380,8380,8380,8370,357
20230830,110500,4825232380,8380,8380,8380,8370,1424
20230830,110400,4813312860,8400,8390,8400,8390,242
20230830,110300,4811282210,8390,8380,8390,8370,1572
20230830,110200,4798118910,8370,8400,8400,8370,1284
20230830,110100,4787362210,8390,8390,8390,8380,2062
20230830,110000,4770075720,8390,8390,8400,8380,1140
20230830,105900,4760520300,8380,8390,8400,8380,4458
20230830,105800,4723133000,8390,8390,8390,8390,1621
20230830,105700,4709532810,8390,8390,8410,8390,407
20230830,105600,4706117830,8390,8390,8410,8390,931
20230830,105500,4698300830,8390,8390,8390,8380,410
20230830,105400,4694862850,8390,8380,8390,8370,2395
20230830,105300,4674792590,8380,8380,8380,8380,2287
20230830,105200,4655627530,8380,8380,8380,8380,387
20230830,105100,4652384470,8380,8390,8390,8380,26
20230830,105000,4652166530,8380,8380,8390,8380,4030
20230830,104900,4618393180,8380,8390,8400,8380,679
20230830,104800,4612698040,8390,8390,8400,8390,867
20230830,104700,4605423260,8390,8400,8400,8390,2479
20230830,104600,4584614960,8400,8410,8410,8390,1249
20230830,104500,4574118580,8410,8410,8420,8380,4816
20230830,104400,4533679620,8420,8440,8440,8420,1998
20230830,104300,4516839800,8440,8440,8440,8420,2861
20230830,104200,4492720870,8440,8480,8480,8430,7151
20230830,104100,4432268150,8480,8490,8490,8470,4783
20230830,104000,4391727740,8490,8490,8500,8480,5820
20230830,103900,4342292960,8490,8460,8500,8450,8498
20230830,103800,4270246340,8450,8470,8480,8440,4023
20230830,103700,4236210490,8470,8440,8490,8430,16430
20230830,103600,4097163620,8440,8410,8440,8400,7114
20230830,103500,4037181770,8410,8380,8410,8380,1565
20230830,103400,4024052160,8390,8390,8420,8380,1960
20230830,103300,4007614490,8390,8440,8450,8390,3558
20230830,103200,3977647940,8440,8440,8450,8420,8628
20230830,103100,3904822290,8440,8410,8440,8400,3092
20230830,103000,3878789390,8410,8420,8440,8410,4968
20230830,102900,3836927290,8430,8430,8440,8420,7477
20230830,102800,3773893030,8420,8400,8430,8400,3385
20230830,102700,3745407220,8400,8380,8400,8380,1676
20230830,102600,3731342090,8370,8380,8390,8360,357
20230830,102500,3728350340,8360,8350,8380,8340,173
20230830,102400,3726905310,8350,8330,8350,8330,277
20230830,102300,3724595900,8320,8360,8360,8320,3448
20230830,102200,3695864800,8360,8390,8390,8340,2437
20230830,102100,3675477160,8380,8390,8410,8380,646
20230830,102000,3670057630,8390,8380,8420,8380,9116
20230830,101900,3593485360,8390,8380,8390,8370,2877
20230830,101800,3569368270,8380,8350,8380,8340,3956
20230830,101700,3536286630,8370,8340,8370,8330,4273
20230830,101600,3500621560,8340,8330,8350,8330,1064
20230830,101500,3491747990,8330,8340,8350,8330,404
20230830,101400,3488379290,8340,8320,8350,8320,385
20230830,101300,3485169060,8320,8330,8350,8320,5133
20230830,101200,3442408630,8330,8340,8350,8330,782
20230830,101100,3435886800,8350,8340,8350,8330,723
20230830,101000,3429856760,8330,8350,8360,8330,2001
20230830,100900,3413181350,8370,8370,8370,8340,1175
20230830,100800,3403362060,8360,8340,8360,8320,1448
20230830,100700,3391281350,8350,8350,8360,8320,992
20230830,100600,3383009580,8320,8310,8350,8310,2479
20230830,100500,3362378550,8320,8310,8320,8310,861
20230830,100400,3355219310,8310,8320,8330,8310,1448
20230830,100300,3343174540,8310,8310,8320,8310,1148
20230830,100200,3333630350,8310,8320,8330,8310,2505
20230830,100100,3312789570,8320,8330,8330,8320,1768
20230830,100000,3298079200,8330,8320,8340,8320,911
20230830,095900,3290491240,8320,8330,8330,8320,3436
20230830,095800,3261889880,8330,8350,8350,8330,2219
20230830,095700,3243398790,8350,8340,8350,8340,100
20230830,095600,3242564000,8340,8320,8350,8320,700
20230830,095500,3236731410,8320,8340,8350,8320,1339
20230830,095400,3225585020,8340,8350,8350,8330,4527
20230830,095300,3187870510,8350,8340,8350,8330,2311
20230830,095200,3168586360,8340,8350,8350,8330,9633
20230830,095100,3088227170,8350,8360,8370,8350,1481
20230830,095000,3075857530,8360,8370,8370,8350,1488
20230830,094900,3063428410,8370,8380,8380,8340,1593
20230830,094800,3050124450,8380,8340,8380,8340,8465
20230830,094700,2979503620,8340,8360,8360,8340,3787
20230830,094600,2947883540,8360,8380,8390,8360,4447
20230830,094500,2910681020,8380,8390,8390,8380,1487
20230830,094400,2898213890,8390,8390,8390,8380,1526
20230830,094300,2885420550,8390,8390,8390,8380,1294
20230830,094200,2874575550,8390,8380,8390,8360,3106
20230830,094100,2848576800,8380,8380,8380,8360,808
20230830,094000,2841817730,8380,8360,8380,8350,1641
20230830,093900,2828094980,8350,8360,8370,8340,8853
20230830,093800,2754174790,8360,8350,8370,8350,1670
20230830,093700,2740214480,8350,8360,8370,8350,2876
20230830,093600,2716167800,8360,8370,8380,8350,6930
20230830,093500,2658207220,8370,8410,8410,8370,5875
20230830,093400,2608959240,8410,8400,8410,8390,2260
20230830,093300,2589982530,8400,8400,8400,8390,520
20230830,093200,2585617280,8390,8390,8390,8370,3935
20230830,093100,2552629760,8400,8400,8400,8380,7406
20230830,093000,2490495840,8400,8420,8420,8400,6257
20230830,092900,2437933500,8420,8450,8460,8400,12431
20230830,092800,2333176870,8440,8420,8450,8410,1959
20230830,092700,2316651260,8410,8470,8470,8410,7410
20230830,092600,2254216850,8470,8460,8490,8430,15557
20230830,092500,2122861550,8460,8520,8520,8460,22355
20230830,092400,1933122480,8510,8480,8520,8470,21776
20230830,092300,1747919860,8470,8500,8500,8450,5986
20230830,092200,1697168230,8500,8460,8500,8430,7747
20230830,092100,1631526390,8460,8500,8500,8440,6221
20230830,092000,1578875060,8500,8470,8500,8440,10906
20230830,091900,1486514340,8480,8460,8480,8460,8803
20230830,091800,1411942210,8460,8400,8460,8400,5544
20230830,091700,1365163680,8390,8380,8420,8380,2465
20230830,091600,1344470800,8380,8390,8390,8380,2947
20230830,091500,1319760410,8400,8390,8400,8390,456
20230830,091400,1315931690,8390,8370,8400,8370,3671
20230830,091300,1285151570,8390,8390,8390,8370,3261
20230830,091200,1257823750,8390,8400,8400,8390,4554
20230830,091100,1219592910,8390,8400,8400,8390,3112
20230830,091000,1193453980,8400,8400,8400,8330,26072
20230830,090900,975482700,8400,8450,8460,8400,13461
20230830,090800,861907550,8450,8420,8460,8420,9494
20230830,090700,781763490,8420,8460,8460,8420,7573
20230830,090600,717870700,8460,8450,8460,8440,3007
20230830,090500,692462360,8450,8390,8450,8390,8125
20230830,090400,624072670,8390,8410,8420,8380,4703
20230830,090300,584599630,8410,8360,8410,8350,4718
20230830,090200,545022470,8360,8400,8400,8350,9225
20230830,090100,467806130,8400,8400,8440,8370,19708
20230830,090000,302242730,8440,8530,8540,8400,35548