stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202300,2862308220,6450,6450,6450,6450,2072
20230830,202200,2862308220,6450,6450,6450,6450,0
20230830,202100,2862308220,6450,6450,6450,6450,0
20230830,202000,2862308220,6450,6450,6450,6450,0
20230830,201900,2862308220,6450,6450,6450,6450,0
20230830,201800,2862308220,6450,6450,6450,6450,0
20230830,201700,2862308220,6450,6450,6450,6450,0
20230830,201600,2862308220,6450,6450,6450,6450,0
20230830,201500,2862308220,6450,6450,6450,6450,0
20230830,201400,2862308220,6450,6450,6450,6450,0
20230830,201300,2862308220,6450,6450,6450,6450,0
20230830,201200,2862308220,6450,6450,6450,6450,0
20230830,201100,2862308220,6450,6450,6450,6450,0
20230830,201000,2862308220,6450,6450,6450,6450,0
20230830,200900,2862308220,6450,6450,6450,6450,0
20230830,200800,2862308220,6450,6450,6450,6450,0
20230830,200700,2862308220,6450,6450,6450,6450,0
20230830,200600,2862308220,6450,6450,6450,6450,0
20230830,200500,2862308220,6450,6450,6450,6450,0
20230830,200400,2862308220,6450,6450,6450,6450,0
20230830,200300,2862308220,6450,6450,6450,6450,0
20230830,200200,2862308220,6450,6450,6450,6450,0
20230830,200100,2862308220,6450,6450,6450,6450,0
20230830,200000,2862308220,6450,6450,6450,6450,0
20230830,195900,2862308220,6450,6450,6450,6450,0
20230830,195800,2862308220,6450,6450,6450,6450,0
20230830,195700,2862308220,6450,6450,6450,6450,0
20230830,195600,2862308220,6450,6450,6450,6450,0
20230830,195500,2862308220,6450,6450,6450,6450,0
20230830,195400,2862308220,6450,6450,6450,6450,0
20230830,195300,2862308220,6450,6450,6450,6450,2072
20230830,195200,2862308220,6450,6450,6450,6450,0
20230830,195100,2862308220,6450,6450,6450,6450,0
20230830,195000,2862308220,6450,6450,6450,6450,0
20230830,194900,2862308220,6450,6450,6450,6450,0
20230830,194800,2862308220,6450,6450,6450,6450,0
20230830,194700,2862308220,6450,6450,6450,6450,0
20230830,194600,2862308220,6450,6450,6450,6450,0
20230830,194500,2862308220,6450,6450,6450,6450,0
20230830,194400,2862308220,6450,6450,6450,6450,0
20230830,194300,2862308220,6450,6450,6450,6450,0
20230830,194200,2862308220,6450,6450,6450,6450,0
20230830,194100,2862308220,6450,6450,6450,6450,0
20230830,194000,2862308220,6450,6450,6450,6450,0
20230830,193900,2862308220,6450,6450,6450,6450,0
20230830,193800,2862308220,6450,6450,6450,6450,0
20230830,193700,2862308220,6450,6450,6450,6450,0
20230830,193600,2862308220,6450,6450,6450,6450,0
20230830,193500,2862308220,6450,6450,6450,6450,0
20230830,193400,2862308220,6450,6450,6450,6450,0
20230830,193300,2862308220,6450,6450,6450,6450,0
20230830,193200,2862308220,6450,6450,6450,6450,0
20230830,193100,2862308220,6450,6450,6450,6450,0
20230830,193000,2862308220,6450,6450,6450,6450,0
20230830,192900,2862308220,6450,6450,6450,6450,0
20230830,192800,2862308220,6450,6450,6450,6450,0
20230830,192700,2862308220,6450,6450,6450,6450,0
20230830,192600,2862308220,6450,6450,6450,6450,0
20230830,192500,2862308220,6450,6450,6450,6450,0
20230830,192400,2862308220,6450,6450,6450,6450,0
20230830,192300,2862308220,6450,6450,6450,6450,2072
20230830,192200,2862308220,6450,6450,6450,6450,0
20230830,192100,2862308220,6450,6450,6450,6450,0
20230830,192000,2862308220,6450,6450,6450,6450,0
20230830,191900,2862308220,6450,6450,6450,6450,0
20230830,191800,2862308220,6450,6450,6450,6450,0
20230830,191700,2862308220,6450,6450,6450,6450,0
20230830,191600,2862308220,6450,6450,6450,6450,0
20230830,191500,2862308220,6450,6450,6450,6450,0
20230830,191400,2862308220,6450,6450,6450,6450,0
20230830,191300,2862308220,6450,6450,6450,6450,0
20230830,191200,2862308220,6450,6450,6450,6450,0
20230830,191100,2862308220,6450,6450,6450,6450,0
20230830,191000,2862308220,6450,6450,6450,6450,0
20230830,190900,2862308220,6450,6450,6450,6450,0
20230830,190800,2862308220,6450,6450,6450,6450,0
20230830,190700,2862308220,6450,6450,6450,6450,0
20230830,190600,2862308220,6450,6450,6450,6450,0
20230830,190500,2862308220,6450,6450,6450,6450,0
20230830,190400,2862308220,6450,6450,6450,6450,0
20230830,190300,2862308220,6450,6450,6450,6450,0
20230830,190200,2862308220,6450,6450,6450,6450,0
20230830,190100,2862308220,6450,6450,6450,6450,0
20230830,190000,2862308220,6450,6450,6450,6450,0
20230830,185900,2862308220,6450,6450,6450,6450,0
20230830,185800,2862308220,6450,6450,6450,6450,0
20230830,185700,2862308220,6450,6450,6450,6450,0
20230830,185600,2862308220,6450,6450,6450,6450,0
20230830,185500,2862308220,6450,6450,6450,6450,0
20230830,185400,2862308220,6450,6450,6450,6450,0
20230830,185300,2862308220,6450,6450,6450,6450,2072
20230830,185200,2862308220,6450,6450,6450,6450,0
20230830,185100,2862308220,6450,6450,6450,6450,0
20230830,185000,2862308220,6450,6450,6450,6450,0
20230830,184900,2862308220,6450,6450,6450,6450,0
20230830,184800,2862308220,6450,6450,6450,6450,0
20230830,184700,2862308220,6450,6450,6450,6450,0
20230830,184600,2862308220,6450,6450,6450,6450,0
20230830,184500,2862308220,6450,6450,6450,6450,0
20230830,184400,2862308220,6450,6450,6450,6450,0
20230830,184300,2862308220,6450,6450,6450,6450,0
20230830,184200,2862308220,6450,6450,6450,6450,0
20230830,184100,2862308220,6450,6450,6450,6450,0
20230830,184000,2862308220,6450,6450,6450,6450,0
20230830,183900,2862308220,6450,6450,6450,6450,0
20230830,183800,2862308220,6450,6450,6450,6450,0
20230830,183700,2862308220,6450,6450,6450,6450,0
20230830,183600,2862308220,6450,6450,6450,6450,0
20230830,183500,2862308220,6450,6450,6450,6450,0
20230830,183400,2862308220,6450,6450,6450,6450,0
20230830,183300,2862308220,6450,6450,6450,6450,0
20230830,183200,2862308220,6450,6450,6450,6450,0
20230830,183100,2862308220,6450,6450,6450,6450,0
20230830,183000,2862308220,6450,6450,6450,6450,0
20230830,182900,2862308220,6450,6450,6450,6450,0
20230830,182800,2862308220,6450,6450,6450,6450,0
20230830,182700,2862308220,6450,6450,6450,6450,0
20230830,182600,2862308220,6450,6450,6450,6450,0
20230830,182500,2862308220,6450,6450,6450,6450,0
20230830,182400,2862308220,6450,6450,6450,6450,0
20230830,182300,2862308220,6450,6450,6450,6450,2072
20230830,182200,2862308220,6450,6450,6450,6450,0
20230830,182100,2862308220,6450,6450,6450,6450,0
20230830,182000,2862308220,6450,6450,6450,6450,0
20230830,181900,2862308220,6450,6450,6450,6450,0
20230830,181800,2862308220,6450,6450,6450,6450,0
20230830,181700,2862308220,6450,6450,6450,6450,0
20230830,181600,2862308220,6450,6450,6450,6450,0
20230830,181500,2862308220,6450,6450,6450,6450,0
20230830,181400,2862308220,6450,6450,6450,6450,0
20230830,181300,2862308220,6450,6450,6450,6450,0
20230830,181200,2862308220,6450,6450,6450,6450,0
20230830,181100,2862308220,6450,6450,6450,6450,0
20230830,181000,2862308220,6450,6450,6450,6450,0
20230830,180900,2862308220,6450,6450,6450,6450,0
20230830,180800,2862308220,6450,6450,6450,6450,0
20230830,180700,2862308220,6450,6450,6450,6450,0
20230830,180600,2862308220,6450,6450,6450,6450,0
20230830,180500,2862308220,6450,6450,6450,6450,0
20230830,180400,2862308220,6450,6450,6450,6450,0
20230830,180300,2862308220,6450,6450,6450,6450,0
20230830,180200,2862308220,6450,6450,6450,6450,0
20230830,180100,2862308220,6450,6450,6450,6450,0
20230830,180000,2862308220,6450,6450,6450,6450,0
20230830,175900,2862308220,6450,6450,6450,6450,0
20230830,175800,2862308220,6450,6450,6450,6450,0
20230830,175700,2862308220,6450,6450,6450,6450,0
20230830,175600,2862308220,6450,6450,6450,6450,0
20230830,175500,2862308220,6450,6450,6450,6450,0
20230830,175400,2862308220,6450,6450,6450,6450,0
20230830,175300,2862308220,6450,6450,6450,6450,2072
20230830,175200,2862308220,6450,6450,6450,6450,0
20230830,175100,2862308220,6450,6450,6450,6450,0
20230830,175000,2862308220,6450,6450,6450,6450,0
20230830,174900,2862308220,6450,6450,6450,6450,0
20230830,174800,2862308220,6450,6450,6450,6450,0
20230830,174700,2862308220,6450,6450,6450,6450,0
20230830,174600,2862308220,6450,6450,6450,6450,0
20230830,174500,2862308220,6450,6450,6450,6450,0
20230830,174400,2862308220,6450,6450,6450,6450,0
20230830,174300,2862308220,6450,6450,6450,6450,0
20230830,174200,2862308220,6450,6450,6450,6450,0
20230830,174100,2862308220,6450,6450,6450,6450,0
20230830,174000,2862308220,6450,6450,6450,6450,0
20230830,173900,2862308220,6450,6450,6450,6450,0
20230830,173800,2862308220,6450,6450,6450,6450,0
20230830,173700,2862308220,6450,6450,6450,6450,0
20230830,173600,2862308220,6450,6450,6450,6450,0
20230830,173500,2862308220,6450,6450,6450,6450,0
20230830,173400,2862308220,6450,6450,6450,6450,0
20230830,173300,2862308220,6450,6450,6450,6450,0
20230830,173200,2862308220,6450,6450,6450,6450,0
20230830,173100,2862308220,6450,6450,6450,6450,0
20230830,173000,2862308220,6450,6450,6450,6450,0
20230830,172900,2862308220,6450,6450,6450,6450,0
20230830,172800,2862308220,6450,6450,6450,6450,0
20230830,172700,2862308220,6450,6450,6450,6450,0
20230830,172600,2862308220,6450,6450,6450,6450,0
20230830,172500,2862308220,6450,6450,6450,6450,0
20230830,172400,2862308220,6450,6450,6450,6450,0
20230830,172300,2862308220,6450,6450,6450,6450,2072
20230830,172200,2862308220,6450,6450,6450,6450,0
20230830,172100,2862308220,6450,6450,6450,6450,0
20230830,172000,2862308220,6450,6450,6450,6450,0
20230830,171900,2862308220,6450,6450,6450,6450,0
20230830,171800,2862308220,6450,6450,6450,6450,0
20230830,171700,2862308220,6450,6450,6450,6450,0
20230830,171600,2862308220,6450,6450,6450,6450,0
20230830,171500,2862308220,6450,6450,6450,6450,0
20230830,171400,2862308220,6450,6450,6450,6450,0
20230830,171300,2862308220,6450,6450,6450,6450,0
20230830,171200,2862308220,6450,6450,6450,6450,0
20230830,171100,2862308220,6450,6450,6450,6450,0
20230830,171000,2862308220,6450,6450,6450,6450,0
20230830,170900,2862308220,6450,6450,6450,6450,0
20230830,170800,2862308220,6450,6450,6450,6450,0
20230830,170700,2862308220,6450,6450,6450,6450,0
20230830,170600,2862308220,6450,6450,6450,6450,0
20230830,170500,2862308220,6450,6450,6450,6450,0
20230830,170400,2862308220,6450,6450,6450,6450,0
20230830,170300,2862308220,6450,6450,6450,6450,0
20230830,170200,2862308220,6450,6450,6450,6450,0
20230830,170100,2862308220,6450,6450,6450,6450,0
20230830,170000,2862308220,6450,6450,6450,6450,0
20230830,165900,2862308220,6450,6450,6450,6450,0
20230830,165800,2862308220,6450,6450,6450,6450,0
20230830,165700,2862308220,6450,6450,6450,6450,0
20230830,165600,2862308220,6450,6450,6450,6450,0
20230830,165500,2862308220,6450,6450,6450,6450,0
20230830,165400,2862308220,6450,6450,6450,6450,0
20230830,165300,2862308220,6450,6450,6450,6450,2072
20230830,165200,2862308220,6450,6450,6450,6450,0
20230830,165100,2862308220,6450,6450,6450,6450,0
20230830,165000,2862308220,6450,6450,6450,6450,0
20230830,164900,2862308220,6450,6450,6450,6450,0
20230830,164800,2862308220,6450,6450,6450,6450,0
20230830,164700,2862308220,6450,6450,6450,6450,0
20230830,164600,2862308220,6450,6450,6450,6450,0
20230830,164500,2862308220,6450,6450,6450,6450,0
20230830,164400,2862308220,6450,6450,6450,6450,0
20230830,164300,2862308220,6450,6450,6450,6450,0
20230830,164200,2862308220,6450,6450,6450,6450,0
20230830,164100,2862308220,6450,6450,6450,6450,0
20230830,164000,2862308220,6450,6450,6450,6450,0
20230830,163900,2862308220,6450,6450,6450,6450,0
20230830,163800,2862308220,6450,6450,6450,6450,0
20230830,163700,2862308220,6450,6450,6450,6450,0
20230830,163600,2862308220,6450,6450,6450,6450,0
20230830,163500,2862308220,6450,6450,6450,6450,0
20230830,163400,2862308220,6450,6450,6450,6450,0
20230830,163300,2862308220,6450,6450,6450,6450,0
20230830,163200,2862308220,6450,6450,6450,6450,0
20230830,163100,2862308220,6450,6450,6450,6450,0
20230830,163000,2862308220,6450,6450,6450,6450,0
20230830,162900,2862308220,6450,6450,6450,6450,0
20230830,162800,2862308220,6450,6450,6450,6450,0
20230830,162700,2862308220,6450,6450,6450,6450,0
20230830,162600,2862308220,6450,6450,6450,6450,0
20230830,162500,2862308220,6450,6450,6450,6450,0
20230830,162400,2862308220,6450,6450,6450,6450,0
20230830,162300,2862308220,6450,6450,6450,6450,2072
20230830,162200,2862308220,6450,6450,6450,6450,0
20230830,162100,2862308220,6450,6450,6450,6450,0
20230830,162000,2862308220,6450,6450,6450,6450,0
20230830,161900,2862308220,6450,6450,6450,6450,0
20230830,161800,2862308220,6450,6450,6450,6450,0
20230830,161700,2862308220,6450,6450,6450,6450,0
20230830,161600,2862308220,6450,6450,6450,6450,0
20230830,161500,2862308220,6450,6450,6450,6450,0
20230830,161400,2862308220,6450,6450,6450,6450,0
20230830,161300,2862308220,6450,6450,6450,6450,0
20230830,161200,2862308220,6450,6450,6450,6450,0
20230830,161100,2862308220,6450,6450,6450,6450,0
20230830,161000,2862308220,6450,6450,6450,6450,0
20230830,160900,2862308220,6450,6450,6450,6450,0
20230830,160800,2862308220,6450,6450,6450,6450,0
20230830,160700,2862308220,6450,6450,6450,6450,0
20230830,160600,2862308220,6450,6450,6450,6450,0
20230830,160500,2862308220,6450,6450,6450,6450,0
20230830,160400,2862308220,6450,6450,6450,6450,0
20230830,160300,2862308220,6450,6450,6450,6450,0
20230830,160200,2862308220,6450,6450,6450,6450,0
20230830,160100,2862308220,6450,6450,6450,6450,0
20230830,160000,2862308220,6450,6450,6450,6450,0
20230830,155900,2862308220,6450,6450,6450,6450,0
20230830,155800,2862308220,6450,6450,6450,6450,0
20230830,155700,2862308220,6450,6450,6450,6450,0
20230830,155600,2862308220,6450,6450,6450,6450,0
20230830,155500,2862308220,6450,6450,6450,6450,0
20230830,155400,2862308220,6450,6450,6450,6450,0
20230830,155300,2862308220,6450,6450,6450,6450,2072
20230830,155200,2862308220,6450,6450,6450,6450,0
20230830,155100,2862308220,6450,6450,6450,6450,0
20230830,155000,2862308220,6450,6450,6450,6450,0
20230830,154900,2862308220,6450,6450,6450,6450,0
20230830,154800,2862308220,6450,6450,6450,6450,0
20230830,154700,2862308220,6450,6450,6450,6450,0
20230830,154600,2862308220,6450,6450,6450,6450,0
20230830,154500,2862308220,6450,6450,6450,6450,0
20230830,154400,2862308220,6450,6450,6450,6450,0
20230830,154300,2862308220,6450,6450,6450,6450,0
20230830,154200,2862308220,6450,6450,6450,6450,0
20230830,154100,2862308220,6450,6450,6450,6450,0
20230830,154000,2862308220,6450,6450,6450,6450,0
20230830,153900,2862308220,6450,6450,6450,6450,0
20230830,153800,2862308220,6450,6450,6450,6450,0
20230830,153700,2862308220,6450,6450,6450,6450,0
20230830,153600,2862308220,6450,6450,6450,6450,0
20230830,153500,2862308220,6450,6450,6450,6450,0
20230830,153400,2862308220,6450,6450,6450,6450,0
20230830,153300,2862308220,6450,6450,6450,6450,0
20230830,153200,2862308220,6450,6450,6450,6450,0
20230830,153100,2862308220,6450,6450,6450,6450,0
20230830,153000,2862308220,6450,6450,6450,6450,2072
20230830,152900,2848943820,6450,6450,6450,6450,0
20230830,152800,2848943820,6450,6450,6450,6450,0
20230830,152700,2848943820,6450,6450,6450,6450,0
20230830,152600,2848943820,6450,6450,6450,6450,0
20230830,152500,2848943820,6450,6450,6450,6450,0
20230830,152400,2848943820,6450,6450,6450,6450,0
20230830,152300,2848943820,6450,6450,6450,6450,0
20230830,152200,2848943820,6450,6450,6450,6450,0
20230830,152100,2848943820,6450,6450,6450,6450,0
20230830,152000,2848943820,6450,6450,6450,6450,0
20230830,151900,2848943820,6450,6450,6450,6400,1479
20230830,151800,2839434610,6350,6420,6440,6350,4166
20230830,151700,2812797980,6430,6420,6430,6420,1648
20230830,151600,2802208350,6410,6410,6420,6410,874
20230830,151500,2796602300,6410,6420,6420,6410,201
20230830,151400,2795313880,6390,6400,6400,6390,50
20230830,151300,2794994290,6430,6430,6430,6430,0
20230830,151200,2794994290,6430,6430,6430,6400,53
20230830,151100,2794655000,6400,6430,6430,6400,341
20230830,151000,2792472570,6400,6420,6420,6400,328
20230830,150900,2790371200,6450,6450,6450,6450,0
20230830,150800,2790371200,6450,6450,6450,6450,0
20230830,150700,2790371200,6450,6430,6450,6430,2
20230830,150600,2790358320,6450,6430,6450,6430,572
20230830,150500,2786679320,6410,6420,6420,6410,346
20230830,150400,2784458460,6420,6420,6420,6410,161
20230830,150300,2783426340,6430,6430,6430,6430,15
20230830,150200,2783329890,6420,6450,6460,6420,253
20230830,150100,2781703430,6460,6440,6460,6440,603
20230830,150000,2777820060,6460,6460,6460,6460,0
20230830,145900,2777820060,6460,6460,6470,6430,40
20230830,145800,2777561560,6470,6450,6470,6450,1927
20230830,145700,2765131200,6450,6450,6450,6450,0
20230830,145600,2765131200,6450,6440,6450,6440,179
20230830,145500,2763978410,6440,6440,6440,6440,1
20230830,145400,2763971970,6450,6430,6450,6430,2
20230830,145300,2763959090,6450,6470,6470,6450,115
20230830,145200,2763216900,6460,6440,6460,6440,852
20230830,145100,2757715400,6440,6440,6440,6440,301
20230830,145000,2755776960,6440,6450,6450,6440,104
20230830,144900,2755106200,6450,6440,6450,6440,5
20230830,144800,2755073980,6460,6460,6460,6460,0
20230830,144700,2755073980,6460,6450,6460,6440,301
20230830,144600,2753135450,6470,6470,6470,6470,0
20230830,144500,2753135450,6470,6460,6470,6460,2
20230830,144400,2753122520,6470,6470,6470,6470,4
20230830,144300,2753096640,6470,6470,6470,6470,0
20230830,144200,2753096640,6470,6460,6470,6450,5
20230830,144100,2753064330,6470,6450,6470,6450,2
20230830,144000,2753051410,6470,6440,6470,6440,304
20230830,143900,2751090090,6430,6430,6430,6420,785
20230830,143800,2746049180,6450,6450,6450,6430,36
20230830,143700,2745817400,6440,6440,6450,6440,15
20230830,143600,2745720790,6450,6440,6450,6440,11
20230830,143500,2745649940,6440,6430,6440,6430,288
20230830,143400,2743796290,6440,6430,6440,6430,5
20230830,143300,2743764130,6430,6440,6440,6430,21
20230830,143200,2743628900,6440,6440,6440,6420,5
20230830,143100,2743596760,6420,6440,6440,6420,13
20230830,143000,2743513180,6450,6450,6450,6450,0
20230830,142900,2743513180,6450,6450,6450,6450,26
20230830,142800,2743345480,6430,6420,6430,6420,345
20230830,142700,2741128130,6420,6420,6420,6420,0
20230830,142600,2741128130,6420,6420,6420,6410,5
20230830,142500,2741096060,6410,6420,6430,6410,57
20230830,142400,2740729880,6410,6410,6420,6410,456
20230830,142300,2737806900,6410,6410,6410,6410,0
20230830,142200,2737806900,6410,6410,6410,6410,0
20230830,142100,2737806900,6410,6410,6410,6410,4
20230830,142000,2737781260,6430,6430,6430,6430,5
20230830,141900,2737749110,6430,6430,6430,6430,0
20230830,141800,2737749110,6430,6430,6430,6430,0
20230830,141700,2737749110,6430,6430,6430,6430,20
20230830,141600,2737620510,6430,6380,6430,6380,5
20230830,141500,2737588560,6430,6430,6430,6430,5
20230830,141400,2737556410,6430,6420,6430,6380,510
20230830,141300,2734299230,6430,6430,6430,6430,1
20230830,141200,2734292800,6450,6450,6450,6450,0
20230830,141100,2734292800,6450,6450,6450,6450,20
20230830,141000,2734163800,6450,6410,6450,6410,162
20230830,140900,2733125130,6410,6410,6410,6410,0
20230830,140800,2733125130,6410,6440,6440,6410,523
20230830,140700,2729772040,6450,6450,6450,6450,0
20230830,140600,2729772040,6450,6450,6450,6450,78
20230830,140500,2729268940,6460,6460,6460,6460,2
20230830,140400,2729256020,6470,6470,6470,6470,15
20230830,140300,2729158970,6470,6470,6470,6470,1
20230830,140200,2729152500,6430,6430,6430,6430,4
20230830,140100,2729126780,6470,6430,6470,6430,30
20230830,140000,2728933840,6480,6480,6480,6480,0
20230830,135900,2728933840,6480,6480,6480,6480,0
20230830,135800,2728933840,6480,6480,6480,6480,0
20230830,135700,2728933840,6480,6480,6480,6480,0
20230830,135600,2728933840,6480,6480,6480,6480,1
20230830,135500,2728927360,6430,6430,6430,6430,1
20230830,135400,2728920930,6480,6470,6480,6470,40
20230830,135300,2728661740,6480,6430,6480,6430,42
20230830,135200,2728390220,6420,6420,6420,6420,0
20230830,135100,2728390220,6420,6430,6430,6420,400
20230830,135000,2725818260,6430,6430,6430,6430,156
20230830,134900,2724815180,6430,6430,6430,6430,4
20230830,134800,2724789460,6460,6460,6460,6460,1
20230830,134700,2724783000,6430,6430,6430,6430,0
20230830,134600,2724783000,6430,6430,6430,6430,8
20230830,134500,2724731560,6430,6430,6430,6430,1
20230830,134400,2724725130,6430,6470,6470,6430,15
20230830,134300,2724628640,6430,6470,6470,6430,5
20230830,134200,2724596450,6430,6430,6430,6430,0
20230830,134100,2724596450,6430,6480,6480,6430,510
20230830,134000,2721316900,6480,6480,6480,6480,0
20230830,133900,2721316900,6480,6480,6480,6480,1
20230830,133800,2721310420,6430,6430,6430,6430,4
20230830,133700,2721284700,6480,6480,6480,6480,0
20230830,133600,2721284700,6480,6480,6480,6480,0
20230830,133500,2721284700,6480,6480,6480,6480,0
20230830,133400,2721284700,6480,6480,6480,6480,0
20230830,133300,2721284700,6480,6480,6480,6480,13
20230830,133200,2721200460,6480,6480,6480,6480,1
20230830,133100,2721193980,6450,6450,6450,6450,110
20230830,133000,2720484480,6500,6500,6500,6500,0
20230830,132900,2720484480,6500,6500,6500,6500,2
20230830,132800,2720471480,6500,6470,6500,6470,948
20230830,132700,2714319570,6470,6470,6470,6430,67
20230830,132600,2713888680,6430,6430,6430,6430,5
20230830,132500,2713856530,6480,6480,6480,6480,0
20230830,132400,2713856530,6480,6450,6490,6440,93
20230830,132300,2713256610,6490,6490,6500,6410,1166
20230830,132200,2705681140,6500,6500,6500,6500,0
20230830,132100,2705681140,6500,6390,6500,6390,2473
20230830,132000,2689768810,6390,6390,6390,6390,1
20230830,131900,2689762420,6350,6350,6350,6350,4
20230830,131800,2689737020,6390,6380,6390,6360,5073
20230830,131700,2657470390,6390,6390,6390,6390,36
20230830,131600,2657240350,6400,6400,6400,6400,10
20230830,131500,2657176350,6400,6400,6400,6400,10
20230830,131400,2657112350,6400,6400,6400,6400,101
20230830,131300,2656465950,6390,6390,6390,6390,100
20230830,131200,2655826950,6400,6400,6400,6400,20
20230830,131100,2655698950,6400,6390,6400,6390,81
20230830,131000,2655180580,6400,6400,6400,6400,0
20230830,130900,2655180580,6400,6410,6410,6400,402
20230830,130800,2652607770,6420,6420,6420,6420,377
20230830,130700,2650187430,6400,6400,6400,6400,700
20230830,130600,2645707430,6420,6380,6420,6380,306
20230830,130500,2643746080,6410,6400,6410,6400,1415
20230830,130400,2634690070,6400,6400,6400,6400,0
20230830,130300,2634690070,6400,6400,6400,6400,1
20230830,130200,2634683670,6390,6390,6390,6390,1
20230830,130100,2634677280,6400,6410,6420,6400,353
20230830,130000,2632416120,6410,6410,6410,6410,6
20230830,125900,2632377660,6420,6420,6420,6420,0
20230830,125800,2632377660,6420,6420,6420,6420,0
20230830,125700,2632377660,6420,6400,6420,6400,40
20230830,125600,2632121160,6400,6400,6400,6400,110
20230830,125500,2631417160,6400,6370,6400,6370,10
20230830,125400,2631353430,6370,6370,6370,6370,4
20230830,125300,2631327950,6370,6370,6370,6370,0
20230830,125200,2631327950,6370,6400,6400,6370,14
20230830,125100,2631238470,6400,6400,6400,6400,2
20230830,125000,2631225670,6370,6400,6400,6370,16
20230830,124900,2631123630,6370,6370,6370,6370,0
20230830,124800,2631123630,6370,6370,6370,6370,109
20230830,124700,2630429300,6370,6370,6370,6370,4
20230830,124600,2630403820,6400,6400,6400,6390,3
20230830,124500,2630384630,6390,6370,6390,6360,302
20230830,124400,2628461710,6370,6370,6370,6370,2
20230830,124300,2628448970,6400,6400,6400,6400,2
20230830,124200,2628436170,6400,6400,6400,6400,10
20230830,124100,2628372170,6400,6400,6400,6400,0
20230830,124000,2628372170,6400,6400,6400,6400,0
20230830,123900,2628372170,6400,6400,6400,6400,1
20230830,123800,2628365770,6360,6370,6370,6360,1000
20230830,123700,2622001760,6400,6400,6400,6400,9
20230830,123600,2621944160,6400,6400,6400,6400,0
20230830,123500,2621944160,6400,6400,6400,6400,1
20230830,123400,2621937760,6360,6370,6370,6360,396
20230830,123300,2619416850,6400,6400,6400,6400,0
20230830,123200,2619416850,6400,6400,6400,6400,0
20230830,123100,2619416850,6400,6360,6400,6360,14
20230830,123000,2619327410,6400,6400,6400,6400,31
20230830,122900,2619129010,6360,6380,6380,6360,3107
20230830,122800,2599342190,6380,6400,6400,6380,532
20230830,122700,2595942630,6410,6390,6410,6390,755
20230830,122600,2591118160,6400,6410,6410,6400,12
20230830,122500,2591041350,6410,6410,6410,6410,1
20230830,122400,2591034940,6420,6400,6420,6400,197
20230830,122300,2589774120,6400,6400,6400,6400,4
20230830,122200,2589748520,6420,6400,6420,6390,216
20230830,122100,2588366820,6410,6410,6410,6410,5
20230830,122000,2588334770,6400,6390,6400,6390,108
20230830,121900,2587644070,6400,6400,6400,6400,858
20230830,121800,2582152870,6400,6400,6400,6400,4
20230830,121700,2582127270,6400,6400,6400,6400,1
20230830,121600,2582120870,6420,6420,6420,6420,0
20230830,121500,2582120870,6420,6420,6420,6420,1
20230830,121400,2582114450,6410,6410,6410,6410,124
20230830,121300,2581319610,6410,6410,6410,6410,2
20230830,121200,2581306790,6420,6420,6420,6420,0
20230830,121100,2581306790,6420,6410,6420,6410,86
20230830,121000,2580755410,6410,6410,6410,6410,0
20230830,120900,2580755410,6410,6410,6410,6410,10
20230830,120800,2580691310,6410,6410,6410,6410,0
20230830,120700,2580691310,6410,6410,6410,6410,0
20230830,120600,2580691310,6410,6400,6410,6400,185
20230830,120500,2579507300,6400,6400,6400,6400,41
20230830,120400,2579244900,6390,6400,6400,6390,159
20230830,120300,2578228880,6410,6410,6410,6410,10
20230830,120200,2578164780,6410,6410,6410,6410,1
20230830,120100,2578158370,6390,6390,6390,6390,4
20230830,120000,2578132810,6390,6390,6390,6390,1
20230830,115900,2578126420,6410,6410,6410,6410,0
20230830,115800,2578126420,6410,6410,6410,6410,7
20230830,115700,2578081550,6420,6420,6420,6420,0
20230830,115600,2578081550,6420,6390,6420,6390,9
20230830,115500,2578023930,6390,6390,6390,6390,0
20230830,115400,2578023930,6390,6390,6390,6390,351
20230830,115300,2575781040,6390,6390,6390,6390,4
20230830,115200,2575755480,6410,6410,6410,6410,95
20230830,115100,2575146530,6410,6390,6410,6390,39
20230830,115000,2574896920,6390,6410,6420,6390,288
20230830,114900,2573053170,6400,6400,6400,6400,0
20230830,114800,2573053170,6400,6400,6400,6400,11
20230830,114700,2572982770,6400,6400,6400,6400,500
20230830,114600,2569782770,6420,6420,6420,6420,0
20230830,114500,2569782770,6420,6420,6420,6420,0
20230830,114400,2569782770,6420,6420,6420,6420,0
20230830,114300,2569782770,6420,6390,6420,6390,65
20230830,114200,2569366730,6390,6390,6390,6390,0
20230830,114100,2569366730,6390,6390,6390,6390,7
20230830,114000,2569322000,6390,6410,6410,6390,960
20230830,113900,2563178300,6400,6400,6400,6400,0
20230830,113800,2563178300,6400,6400,6400,6400,69
20230830,113700,2562736700,6400,6400,6400,6400,4
20230830,113600,2562711100,6400,6400,6400,6400,0
20230830,113500,2562711100,6400,6400,6400,6400,4
20230830,113400,2562685500,6400,6420,6420,6400,41
20230830,113300,2562422900,6420,6420,6420,6420,50
20230830,113200,2562101900,6420,6420,6420,6420,50
20230830,113100,2561780900,6420,6420,6420,6420,3
20230830,113000,2561761640,6400,6400,6400,6400,75
20230830,112900,2561281640,6400,6400,6400,6400,4
20230830,112800,2561256040,6400,6400,6400,6400,80
20230830,112700,2560744040,6400,6400,6400,6400,4
20230830,112600,2560718440,6400,6400,6400,6400,0
20230830,112500,2560718440,6400,6400,6400,6400,0
20230830,112400,2560718440,6400,6400,6400,6400,264
20230830,112300,2559028840,6410,6410,6410,6410,45
20230830,112200,2558740390,6410,6410,6410,6410,0
20230830,112100,2558740390,6410,6410,6410,6410,200
20230830,112000,2557458390,6410,6410,6410,6410,37
20230830,111900,2557221220,6410,6400,6410,6400,80
20230830,111800,2556708430,6410,6400,6410,6400,2
20230830,111700,2556695620,6400,6400,6410,6400,59
20230830,111600,2556317730,6380,6380,6380,6380,22
20230830,111500,2556177370,6380,6390,6390,6380,300
20230830,111400,2554263310,6410,6410,6410,6410,20
20230830,111300,2554135110,6410,6410,6410,6410,431
20230830,111200,2551372400,6410,6370,6410,6370,15
20230830,111100,2551276690,6370,6370,6370,6370,192
20230830,111000,2550053650,6370,6370,6370,6370,112
20230830,110900,2549340210,6370,6370,6370,6370,0
20230830,110800,2549340210,6370,6360,6370,6360,442
20230830,110700,2546524710,6370,6380,6380,6370,142
20230830,110600,2545619050,6400,6400,6400,6400,0
20230830,110500,2545619050,6400,6400,6400,6400,0
20230830,110400,2545619050,6400,6400,6400,6400,100
20230830,110300,2544979050,6400,6370,6400,6370,66
20230830,110200,2544557130,6370,6370,6370,6370,2
20230830,110100,2544544390,6370,6370,6370,6370,309
20230830,110000,2542576060,6410,6410,6410,6410,3
20230830,105900,2542556830,6420,6420,6420,6420,4
20230830,105800,2542531150,6370,6370,6370,6370,100
20230830,105700,2541894150,6370,6430,6430,6360,2114
20230830,105600,2528429960,6430,6430,6430,6430,207
20230830,105500,2527098950,6430,6420,6430,6420,10
20230830,105400,2527034690,6430,6430,6430,6430,50
20230830,105300,2526713190,6430,6380,6430,6380,272
20230830,105200,2524974270,6410,6410,6410,6410,0
20230830,105100,2524974270,6410,6400,6410,6400,120
20230830,105000,2524205820,6390,6390,6390,6390,100
20230830,104900,2523566820,6380,6380,6380,6380,64
20230830,104800,2523158500,6380,6380,6380,6380,2
20230830,104700,2523145740,6380,6380,6380,6370,302
20230830,104600,2521219020,6370,6370,6370,6360,134
20230830,104500,2520365750,6370,6370,6370,6370,78
20230830,104400,2519868890,6400,6390,6400,6390,40
20230830,104300,2519613140,6390,6380,6390,6380,5
20230830,104200,2519581200,6370,6370,6370,6370,0
20230830,104100,2519581200,6370,6360,6370,6360,2817
20230830,104000,2501652120,6360,6360,6360,6360,472
20230830,103900,2498650200,6360,6360,6360,6360,2
20230830,103800,2498637480,6360,6360,6370,6360,488
20230830,103700,2495533790,6360,6360,6360,6350,1388
20230830,103600,2486706130,6360,6380,6380,6360,1851
20230830,103500,2474925250,6370,6370,6370,6370,431
20230830,103400,2472179780,6380,6380,6380,6380,186
20230830,103300,2470993100,6380,6400,6400,6370,1850
20230830,103200,2459191130,6400,6400,6400,6400,60
20230830,103100,2458807130,6390,6420,6420,6390,2447
20230830,103000,2443141070,6420,6420,6420,6420,1
20230830,102900,2443134650,6420,6480,6480,6420,102
20230830,102800,2442479750,6430,6430,6430,6430,137
20230830,102700,2441598840,6430,6430,6430,6430,11
20230830,102600,2441528110,6430,6440,6440,6430,50
20230830,102500,2441206140,6500,6500,6500,6500,0
20230830,102400,2441206140,6500,6500,6500,6500,77
20230830,102300,2440705640,6500,6490,6500,6490,185
20230830,102200,2439503340,6500,6440,6500,6440,1020
20230830,102100,2432922800,6440,6440,6440,6400,585
20230830,102000,2429172370,6440,6440,6440,6440,0
20230830,101900,2429172370,6440,6420,6440,6420,31
20230830,101800,2428972770,6400,6420,6420,6400,198
20230830,101700,2427701630,6420,6400,6420,6400,317
20230830,101600,2425672810,6410,6420,6450,6410,864
20230830,101500,2420128700,6420,6440,6440,6420,737
20230830,101400,2415393780,6450,6450,6450,6450,0
20230830,101300,2415393780,6450,6450,6450,6450,1
20230830,101200,2415387330,6460,6460,6460,6460,10
20230830,101100,2415322730,6450,6430,6450,6430,3117
20230830,101000,2395238800,6430,6420,6430,6420,19
20230830,100900,2395116810,6470,6450,6470,6420,3182
20230830,100800,2374620580,6460,6480,6480,6460,2656
20230830,100700,2357451280,6480,6480,6480,6480,40
20230830,100600,2357192080,6480,6480,6480,6480,335
20230830,100500,2355021280,6510,6500,6510,6500,203
20230830,100400,2353701770,6510,6500,6510,6500,393
20230830,100300,2351146560,6500,6500,6500,6500,503
20230830,100200,2347877060,6480,6480,6480,6480,50
20230830,100100,2347553060,6480,6460,6480,6460,247
20230830,100000,2345954640,6460,6470,6470,6460,317
20230830,095900,2343906620,6470,6460,6470,6460,196
20230830,095800,2342638680,6460,6470,6470,6450,488
20230830,095700,2339485150,6480,6480,6480,6480,31
20230830,095600,2339284270,6450,6450,6460,6450,887
20230830,095500,2333561420,6450,6450,6450,6450,1
20230830,095400,2333554970,6450,6450,6450,6450,0
20230830,095300,2333554970,6450,6450,6450,6450,10
20230830,095200,2333490470,6450,6450,6450,6450,30
20230830,095100,2333296970,6470,6470,6470,6470,40
20230830,095000,2333038170,6470,6480,6490,6470,1084
20230830,094900,2326018380,6480,6470,6480,6470,631
20230830,094800,2321934030,6470,6450,6470,6450,175
20230830,094700,2320803780,6450,6450,6460,6450,570
20230830,094600,2317127080,6460,6450,6460,6450,39
20230830,094500,2316875310,6450,6460,6460,6450,329
20230830,094400,2314751540,6460,6440,6460,6440,657
20230830,094300,2310515680,6440,6450,6450,6440,267
20230830,094200,2308794440,6440,6440,6440,6440,0
20230830,094100,2308794440,6440,6450,6450,6440,454
20230830,094000,2305869130,6440,6430,6440,6430,1220
20230830,093900,2298016270,6430,6440,6440,6430,76
20230830,093800,2297527040,6430,6430,6430,6430,286
20230830,093700,2295688060,6430,6440,6440,6430,746
20230830,093600,2290891230,6440,6440,6440,6440,201
20230830,093500,2289596790,6430,6420,6440,6420,725
20230830,093400,2284940340,6420,6420,6430,6400,9135
20230830,093300,2226416770,6430,6450,6460,6430,3386
20230830,093200,2204596710,6450,6460,6460,6450,1500
20230830,093100,2194917860,6460,6510,6510,6450,4155
20230830,093000,2168082310,6470,6470,6510,6460,435
20230830,092900,2165263470,6470,6490,6490,6470,2344
20230830,092800,2150094180,6480,6480,6480,6480,957
20230830,092700,2143892820,6480,6480,6490,6470,884
20230830,092600,2138165830,6480,6480,6480,6480,376
20230830,092500,2135729350,6480,6490,6510,6480,1986
20230830,092400,2122845580,6500,6500,6500,6490,1547
20230830,092300,2112790820,6500,6510,6530,6500,1776
20230830,092200,2101234950,6510,6540,6550,6510,1523
20230830,092100,2091280720,6540,6520,6540,6510,3364
20230830,092000,2069349330,6520,6550,6560,6520,631
20230830,091900,2065233010,6560,6540,6560,6510,2503
20230830,091800,2048861940,6540,6500,6550,6500,2617
20230830,091700,2031795960,6490,6480,6500,6470,860
20230830,091600,2026223310,6480,6480,6480,6460,1834
20230830,091500,2014358650,6480,6520,6520,6460,6290
20230830,091400,1973625680,6530,6510,6530,6450,8087
20230830,091300,1921224870,6500,6550,6550,6500,7268
20230830,091200,1873900240,6550,6560,6560,6530,8380
20230830,091100,1819101860,6560,6540,6600,6540,7232
20230830,091000,1771583820,6540,6750,6750,6510,17473
20230830,090900,1656231140,6710,6970,6980,6650,61701
20230830,090800,1234262900,6970,6950,6980,6930,35752
20230830,090700,985582900,6960,6960,6960,6960,0
20230830,090600,985582900,6960,6910,6960,6890,13884
20230830,090500,889255570,6920,6920,6950,6890,38156
20230830,090400,624873090,6900,6880,6920,6830,31912
20230830,090300,404938510,6880,6700,6900,6660,18638
20230830,090200,278154280,6750,6430,6960,6430,38328
20230830,090100,21487660,6440,6450,6450,6380,278
20230830,090000,19699840,6400,6330,6470,6330,3082