stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205100,822365100,7140,7140,7140,7140,2415
20230830,205000,822365100,7140,7140,7140,7140,0
20230830,204900,822365100,7140,7140,7140,7140,0
20230830,204800,822365100,7140,7140,7140,7140,0
20230830,204700,822365100,7140,7140,7140,7140,0
20230830,204600,822365100,7140,7140,7140,7140,0
20230830,204500,822365100,7140,7140,7140,7140,0
20230830,204400,822365100,7140,7140,7140,7140,0
20230830,204300,822365100,7140,7140,7140,7140,0
20230830,204200,822365100,7140,7140,7140,7140,0
20230830,204100,822365100,7140,7140,7140,7140,0
20230830,204000,822365100,7140,7140,7140,7140,0
20230830,203900,822365100,7140,7140,7140,7140,0
20230830,203800,822365100,7140,7140,7140,7140,0
20230830,203700,822365100,7140,7140,7140,7140,0
20230830,203600,822365100,7140,7140,7140,7140,0
20230830,203500,822365100,7140,7140,7140,7140,0
20230830,203400,822365100,7140,7140,7140,7140,0
20230830,203300,822365100,7140,7140,7140,7140,0
20230830,203200,822365100,7140,7140,7140,7140,0
20230830,203100,822365100,7140,7140,7140,7140,0
20230830,203000,822365100,7140,7140,7140,7140,0
20230830,202900,822365100,7140,7140,7140,7140,0
20230830,202800,822365100,7140,7140,7140,7140,0
20230830,202700,822365100,7140,7140,7140,7140,0
20230830,202600,822365100,7140,7140,7140,7140,0
20230830,202500,822365100,7140,7140,7140,7140,0
20230830,202400,822365100,7140,7140,7140,7140,0
20230830,202300,822365100,7140,7140,7140,7140,0
20230830,202200,822365100,7140,7140,7140,7140,0
20230830,202100,822365100,7140,7140,7140,7140,2415
20230830,202000,822365100,7140,7140,7140,7140,0
20230830,201900,822365100,7140,7140,7140,7140,0
20230830,201800,822365100,7140,7140,7140,7140,0
20230830,201700,822365100,7140,7140,7140,7140,0
20230830,201600,822365100,7140,7140,7140,7140,0
20230830,201500,822365100,7140,7140,7140,7140,0
20230830,201400,822365100,7140,7140,7140,7140,0
20230830,201300,822365100,7140,7140,7140,7140,0
20230830,201200,822365100,7140,7140,7140,7140,0
20230830,201100,822365100,7140,7140,7140,7140,0
20230830,201000,822365100,7140,7140,7140,7140,0
20230830,200900,822365100,7140,7140,7140,7140,0
20230830,200800,822365100,7140,7140,7140,7140,0
20230830,200700,822365100,7140,7140,7140,7140,0
20230830,200600,822365100,7140,7140,7140,7140,0
20230830,200500,822365100,7140,7140,7140,7140,0
20230830,200400,822365100,7140,7140,7140,7140,0
20230830,200300,822365100,7140,7140,7140,7140,0
20230830,200200,822365100,7140,7140,7140,7140,0
20230830,200100,822365100,7140,7140,7140,7140,0
20230830,200000,822365100,7140,7140,7140,7140,0
20230830,195900,822365100,7140,7140,7140,7140,0
20230830,195800,822365100,7140,7140,7140,7140,0
20230830,195700,822365100,7140,7140,7140,7140,0
20230830,195600,822365100,7140,7140,7140,7140,0
20230830,195500,822365100,7140,7140,7140,7140,0
20230830,195400,822365100,7140,7140,7140,7140,0
20230830,195300,822365100,7140,7140,7140,7140,0
20230830,195200,822365100,7140,7140,7140,7140,0
20230830,195100,822365100,7140,7140,7140,7140,2415
20230830,195000,822365100,7140,7140,7140,7140,0
20230830,194900,822365100,7140,7140,7140,7140,0
20230830,194800,822365100,7140,7140,7140,7140,0
20230830,194700,822365100,7140,7140,7140,7140,0
20230830,194600,822365100,7140,7140,7140,7140,0
20230830,194500,822365100,7140,7140,7140,7140,0
20230830,194400,822365100,7140,7140,7140,7140,0
20230830,194300,822365100,7140,7140,7140,7140,0
20230830,194200,822365100,7140,7140,7140,7140,0
20230830,194100,822365100,7140,7140,7140,7140,0
20230830,194000,822365100,7140,7140,7140,7140,0
20230830,193900,822365100,7140,7140,7140,7140,0
20230830,193800,822365100,7140,7140,7140,7140,0
20230830,193700,822365100,7140,7140,7140,7140,0
20230830,193600,822365100,7140,7140,7140,7140,0
20230830,193500,822365100,7140,7140,7140,7140,0
20230830,193400,822365100,7140,7140,7140,7140,0
20230830,193300,822365100,7140,7140,7140,7140,0
20230830,193200,822365100,7140,7140,7140,7140,0
20230830,193100,822365100,7140,7140,7140,7140,0
20230830,193000,822365100,7140,7140,7140,7140,0
20230830,192900,822365100,7140,7140,7140,7140,0
20230830,192800,822365100,7140,7140,7140,7140,0
20230830,192700,822365100,7140,7140,7140,7140,0
20230830,192600,822365100,7140,7140,7140,7140,0
20230830,192500,822365100,7140,7140,7140,7140,0
20230830,192400,822365100,7140,7140,7140,7140,0
20230830,192300,822365100,7140,7140,7140,7140,0
20230830,192200,822365100,7140,7140,7140,7140,0
20230830,192100,822365100,7140,7140,7140,7140,2415
20230830,192000,822365100,7140,7140,7140,7140,0
20230830,191900,822365100,7140,7140,7140,7140,0
20230830,191800,822365100,7140,7140,7140,7140,0
20230830,191700,822365100,7140,7140,7140,7140,0
20230830,191600,822365100,7140,7140,7140,7140,0
20230830,191500,822365100,7140,7140,7140,7140,0
20230830,191400,822365100,7140,7140,7140,7140,0
20230830,191300,822365100,7140,7140,7140,7140,0
20230830,191200,822365100,7140,7140,7140,7140,0
20230830,191100,822365100,7140,7140,7140,7140,0
20230830,191000,822365100,7140,7140,7140,7140,0
20230830,190900,822365100,7140,7140,7140,7140,0
20230830,190800,822365100,7140,7140,7140,7140,0
20230830,190700,822365100,7140,7140,7140,7140,0
20230830,190600,822365100,7140,7140,7140,7140,0
20230830,190500,822365100,7140,7140,7140,7140,0
20230830,190400,822365100,7140,7140,7140,7140,0
20230830,190300,822365100,7140,7140,7140,7140,0
20230830,190200,822365100,7140,7140,7140,7140,0
20230830,190100,822365100,7140,7140,7140,7140,0
20230830,190000,822365100,7140,7140,7140,7140,0
20230830,185900,822365100,7140,7140,7140,7140,0
20230830,185800,822365100,7140,7140,7140,7140,0
20230830,185700,822365100,7140,7140,7140,7140,0
20230830,185600,822365100,7140,7140,7140,7140,0
20230830,185500,822365100,7140,7140,7140,7140,0
20230830,185400,822365100,7140,7140,7140,7140,0
20230830,185300,822365100,7140,7140,7140,7140,0
20230830,185200,822365100,7140,7140,7140,7140,0
20230830,185100,822365100,7140,7140,7140,7140,2415
20230830,185000,822365100,7140,7140,7140,7140,0
20230830,184900,822365100,7140,7140,7140,7140,0
20230830,184800,822365100,7140,7140,7140,7140,0
20230830,184700,822365100,7140,7140,7140,7140,0
20230830,184600,822365100,7140,7140,7140,7140,0
20230830,184500,822365100,7140,7140,7140,7140,0
20230830,184400,822365100,7140,7140,7140,7140,0
20230830,184300,822365100,7140,7140,7140,7140,0
20230830,184200,822365100,7140,7140,7140,7140,0
20230830,184100,822365100,7140,7140,7140,7140,0
20230830,184000,822365100,7140,7140,7140,7140,0
20230830,183900,822365100,7140,7140,7140,7140,0
20230830,183800,822365100,7140,7140,7140,7140,0
20230830,183700,822365100,7140,7140,7140,7140,0
20230830,183600,822365100,7140,7140,7140,7140,0
20230830,183500,822365100,7140,7140,7140,7140,0
20230830,183400,822365100,7140,7140,7140,7140,0
20230830,183300,822365100,7140,7140,7140,7140,0
20230830,183200,822365100,7140,7140,7140,7140,0
20230830,183100,822365100,7140,7140,7140,7140,0
20230830,183000,822365100,7140,7140,7140,7140,0
20230830,182900,822365100,7140,7140,7140,7140,0
20230830,182800,822365100,7140,7140,7140,7140,0
20230830,182700,822365100,7140,7140,7140,7140,0
20230830,182600,822365100,7140,7140,7140,7140,0
20230830,182500,822365100,7140,7140,7140,7140,0
20230830,182400,822365100,7140,7140,7140,7140,0
20230830,182300,822365100,7140,7140,7140,7140,0
20230830,182200,822365100,7140,7140,7140,7140,0
20230830,182100,822365100,7140,7140,7140,7140,2415
20230830,182000,822365100,7140,7140,7140,7140,0
20230830,181900,822365100,7140,7140,7140,7140,0
20230830,181800,822365100,7140,7140,7140,7140,0
20230830,181700,822365100,7140,7140,7140,7140,0
20230830,181600,822365100,7140,7140,7140,7140,0
20230830,181500,822365100,7140,7140,7140,7140,0
20230830,181400,822365100,7140,7140,7140,7140,0
20230830,181300,822365100,7140,7140,7140,7140,0
20230830,181200,822365100,7140,7140,7140,7140,0
20230830,181100,822365100,7140,7140,7140,7140,0
20230830,181000,822365100,7140,7140,7140,7140,0
20230830,180900,822365100,7140,7140,7140,7140,0
20230830,180800,822365100,7140,7140,7140,7140,0
20230830,180700,822365100,7140,7140,7140,7140,0
20230830,180600,822365100,7140,7140,7140,7140,0
20230830,180500,822365100,7140,7140,7140,7140,0
20230830,180400,822365100,7140,7140,7140,7140,0
20230830,180300,822365100,7140,7140,7140,7140,0
20230830,180200,822365100,7140,7140,7140,7140,0
20230830,180100,822365100,7140,7140,7140,7140,0
20230830,180000,822365100,7140,7140,7140,7140,0
20230830,175900,822365100,7140,7140,7140,7140,0
20230830,175800,822365100,7140,7140,7140,7140,0
20230830,175700,822365100,7140,7140,7140,7140,0
20230830,175600,822365100,7140,7140,7140,7140,0
20230830,175500,822365100,7140,7140,7140,7140,0
20230830,175400,822365100,7140,7140,7140,7140,0
20230830,175300,822365100,7140,7140,7140,7140,0
20230830,175200,822365100,7140,7140,7140,7140,0
20230830,175100,822365100,7140,7140,7140,7140,2415
20230830,175000,822365100,7140,7140,7140,7140,0
20230830,174900,822365100,7140,7140,7140,7140,0
20230830,174800,822365100,7140,7140,7140,7140,0
20230830,174700,822365100,7140,7140,7140,7140,0
20230830,174600,822365100,7140,7140,7140,7140,0
20230830,174500,822365100,7140,7140,7140,7140,0
20230830,174400,822365100,7140,7140,7140,7140,0
20230830,174300,822365100,7140,7140,7140,7140,0
20230830,174200,822365100,7140,7140,7140,7140,0
20230830,174100,822365100,7140,7140,7140,7140,0
20230830,174000,822365100,7140,7140,7140,7140,0
20230830,173900,822365100,7140,7140,7140,7140,0
20230830,173800,822365100,7140,7140,7140,7140,0
20230830,173700,822365100,7140,7140,7140,7140,0
20230830,173600,822365100,7140,7140,7140,7140,0
20230830,173500,822365100,7140,7140,7140,7140,0
20230830,173400,822365100,7140,7140,7140,7140,0
20230830,173300,822365100,7140,7140,7140,7140,0
20230830,173200,822365100,7140,7140,7140,7140,0
20230830,173100,822365100,7140,7140,7140,7140,0
20230830,173000,822365100,7140,7140,7140,7140,0
20230830,172900,822365100,7140,7140,7140,7140,0
20230830,172800,822365100,7140,7140,7140,7140,0
20230830,172700,822365100,7140,7140,7140,7140,0
20230830,172600,822365100,7140,7140,7140,7140,0
20230830,172500,822365100,7140,7140,7140,7140,0
20230830,172400,822365100,7140,7140,7140,7140,0
20230830,172300,822365100,7140,7140,7140,7140,0
20230830,172200,822365100,7140,7140,7140,7140,0
20230830,172100,822365100,7140,7140,7140,7140,2415
20230830,172000,822365100,7140,7140,7140,7140,0
20230830,171900,822365100,7140,7140,7140,7140,0
20230830,171800,822365100,7140,7140,7140,7140,0
20230830,171700,822365100,7140,7140,7140,7140,0
20230830,171600,822365100,7140,7140,7140,7140,0
20230830,171500,822365100,7140,7140,7140,7140,0
20230830,171400,822365100,7140,7140,7140,7140,0
20230830,171300,822365100,7140,7140,7140,7140,0
20230830,171200,822365100,7140,7140,7140,7140,0
20230830,171100,822365100,7140,7140,7140,7140,0
20230830,171000,822365100,7140,7140,7140,7140,0
20230830,170900,822365100,7140,7140,7140,7140,0
20230830,170800,822365100,7140,7140,7140,7140,0
20230830,170700,822365100,7140,7140,7140,7140,0
20230830,170600,822365100,7140,7140,7140,7140,0
20230830,170500,822365100,7140,7140,7140,7140,0
20230830,170400,822365100,7140,7140,7140,7140,0
20230830,170300,822365100,7140,7140,7140,7140,0
20230830,170200,822365100,7140,7140,7140,7140,0
20230830,170100,822365100,7140,7140,7140,7140,0
20230830,170000,822365100,7140,7140,7140,7140,0
20230830,165900,822365100,7140,7140,7140,7140,0
20230830,165800,822365100,7140,7140,7140,7140,0
20230830,165700,822365100,7140,7140,7140,7140,0
20230830,165600,822365100,7140,7140,7140,7140,0
20230830,165500,822365100,7140,7140,7140,7140,0
20230830,165400,822365100,7140,7140,7140,7140,0
20230830,165300,822365100,7140,7140,7140,7140,0
20230830,165200,822365100,7140,7140,7140,7140,0
20230830,165100,822365100,7140,7140,7140,7140,2415
20230830,165000,822365100,7140,7140,7140,7140,0
20230830,164900,822365100,7140,7140,7140,7140,0
20230830,164800,822365100,7140,7140,7140,7140,0
20230830,164700,822365100,7140,7140,7140,7140,0
20230830,164600,822365100,7140,7140,7140,7140,0
20230830,164500,822365100,7140,7140,7140,7140,0
20230830,164400,822365100,7140,7140,7140,7140,0
20230830,164300,822365100,7140,7140,7140,7140,0
20230830,164200,822365100,7140,7140,7140,7140,0
20230830,164100,822365100,7140,7140,7140,7140,0
20230830,164000,822365100,7140,7140,7140,7140,0
20230830,163900,822365100,7140,7140,7140,7140,0
20230830,163800,822365100,7140,7140,7140,7140,0
20230830,163700,822365100,7140,7140,7140,7140,0
20230830,163600,822365100,7140,7140,7140,7140,0
20230830,163500,822365100,7140,7140,7140,7140,0
20230830,163400,822365100,7140,7140,7140,7140,0
20230830,163300,822365100,7140,7140,7140,7140,0
20230830,163200,822365100,7140,7140,7140,7140,0
20230830,163100,822365100,7140,7140,7140,7140,0
20230830,163000,822365100,7140,7140,7140,7140,0
20230830,162900,822365100,7140,7140,7140,7140,0
20230830,162800,822365100,7140,7140,7140,7140,0
20230830,162700,822365100,7140,7140,7140,7140,0
20230830,162600,822365100,7140,7140,7140,7140,0
20230830,162500,822365100,7140,7140,7140,7140,0
20230830,162400,822365100,7140,7140,7140,7140,0
20230830,162300,822365100,7140,7140,7140,7140,0
20230830,162200,822365100,7140,7140,7140,7140,0
20230830,162100,822365100,7140,7140,7140,7140,2415
20230830,162000,822365100,7140,7140,7140,7140,0
20230830,161900,822365100,7140,7140,7140,7140,0
20230830,161800,822365100,7140,7140,7140,7140,0
20230830,161700,822365100,7140,7140,7140,7140,0
20230830,161600,822365100,7140,7140,7140,7140,0
20230830,161500,822365100,7140,7140,7140,7140,0
20230830,161400,822365100,7140,7140,7140,7140,0
20230830,161300,822365100,7140,7140,7140,7140,0
20230830,161200,822365100,7140,7140,7140,7140,0
20230830,161100,822365100,7140,7140,7140,7140,0
20230830,161000,822365100,7140,7140,7140,7140,0
20230830,160900,822365100,7140,7140,7140,7140,0
20230830,160800,822365100,7140,7140,7140,7140,0
20230830,160700,822365100,7140,7140,7140,7140,0
20230830,160600,822365100,7140,7140,7140,7140,0
20230830,160500,822365100,7140,7140,7140,7140,0
20230830,160400,822365100,7140,7140,7140,7140,0
20230830,160300,822365100,7140,7140,7140,7140,0
20230830,160200,822365100,7140,7140,7140,7140,0
20230830,160100,822365100,7140,7140,7140,7140,0
20230830,160000,822365100,7140,7140,7140,7140,0
20230830,155900,822365100,7140,7140,7140,7140,0
20230830,155800,822365100,7140,7140,7140,7140,0
20230830,155700,822365100,7140,7140,7140,7140,0
20230830,155600,822365100,7140,7140,7140,7140,0
20230830,155500,822365100,7140,7140,7140,7140,0
20230830,155400,822365100,7140,7140,7140,7140,0
20230830,155300,822365100,7140,7140,7140,7140,0
20230830,155200,822365100,7140,7140,7140,7140,0
20230830,155100,822365100,7140,7140,7140,7140,2415
20230830,155000,822365100,7140,7140,7140,7140,0
20230830,154900,822365100,7140,7140,7140,7140,0
20230830,154800,822365100,7140,7140,7140,7140,0
20230830,154700,822365100,7140,7140,7140,7140,0
20230830,154600,822365100,7140,7140,7140,7140,0
20230830,154500,822365100,7140,7140,7140,7140,0
20230830,154400,822365100,7140,7140,7140,7140,0
20230830,154300,822365100,7140,7140,7140,7140,0
20230830,154200,822365100,7140,7140,7140,7140,0
20230830,154100,822365100,7140,7140,7140,7140,0
20230830,154000,822365100,7140,7140,7140,7140,0
20230830,153900,822365100,7140,7140,7140,7140,0
20230830,153800,822365100,7140,7140,7140,7140,0
20230830,153700,822365100,7140,7140,7140,7140,0
20230830,153600,822365100,7140,7140,7140,7140,0
20230830,153500,822365100,7140,7140,7140,7140,0
20230830,153400,822365100,7140,7140,7140,7140,0
20230830,153300,822365100,7140,7140,7140,7140,0
20230830,153200,822365100,7140,7140,7140,7140,0
20230830,153100,822365100,7140,7140,7140,7140,0
20230830,153000,822365100,7140,7140,7140,7140,2415
20230830,152900,805122000,7150,7150,7150,7150,0
20230830,152800,805122000,7150,7150,7150,7150,0
20230830,152700,805122000,7150,7150,7150,7150,0
20230830,152600,805122000,7150,7150,7150,7150,0
20230830,152500,805122000,7150,7150,7150,7150,0
20230830,152400,805122000,7150,7150,7150,7150,0
20230830,152300,805122000,7150,7150,7150,7150,0
20230830,152200,805122000,7150,7150,7150,7150,0
20230830,152100,805122000,7150,7150,7150,7150,0
20230830,152000,805122000,7150,7150,7150,7150,0
20230830,151900,805122000,7150,7150,7150,7150,25
20230830,151800,804943250,7150,7150,7150,7150,0
20230830,151700,804943250,7150,7140,7150,7140,478
20230830,151600,801525750,7140,7140,7140,7140,160
20230830,151500,800383350,7130,7130,7130,7130,100
20230830,151400,799670350,7140,7150,7150,7140,571
20230830,151300,795593310,7150,7150,7150,7150,20
20230830,151200,795450310,7150,7150,7150,7150,50
20230830,151100,795092810,7150,7150,7150,7150,4
20230830,151000,795064210,7150,7150,7150,7150,2
20230830,150900,795049910,7140,7140,7140,7140,50
20230830,150800,794692910,7140,7150,7150,7140,451
20230830,150700,791471200,7150,7150,7150,7150,25
20230830,150600,791292450,7150,7150,7150,7150,1
20230830,150500,791285300,7160,7160,7160,7160,20
20230830,150400,791142100,7160,7150,7160,7150,41
20230830,150300,790848940,7160,7160,7160,7160,1
20230830,150200,790841780,7150,7150,7150,7150,21
20230830,150100,790691630,7140,7140,7140,7140,1000
20230830,150000,783551630,7140,7140,7150,7140,1562
20230830,145900,772398000,7140,7140,7140,7140,0
20230830,145800,772398000,7140,7140,7140,7140,100
20230830,145700,771684000,7140,7140,7140,7140,0
20230830,145600,771684000,7140,7140,7140,7140,0
20230830,145500,771684000,7140,7150,7150,7140,105
20230830,145400,770933350,7160,7160,7160,7160,0
20230830,145300,770933350,7160,7160,7160,7160,16
20230830,145200,770818790,7160,7160,7160,7160,0
20230830,145100,770818790,7160,7160,7160,7160,30
20230830,145000,770603990,7160,7150,7160,7150,40
20230830,144900,770317890,7160,7150,7160,7150,269
20230830,144800,768391870,7150,7150,7150,7150,20
20230830,144700,768248870,7160,7160,7160,7160,110
20230830,144600,767461270,7160,7170,7170,7160,11
20230830,144500,767382500,7140,7140,7140,7140,0
20230830,144400,767382500,7140,7150,7150,7140,579
20230830,144300,763245650,7150,7150,7150,7150,281
20230830,144200,761236500,7150,7150,7150,7150,45
20230830,144100,760914750,7180,7170,7180,7170,4
20230830,144000,760886060,7140,7160,7160,7140,950
20230830,143900,754095640,7150,7150,7160,7150,211
20230830,143800,752585990,7160,7160,7160,7160,0
20230830,143700,752585990,7160,7160,7160,7160,374
20230830,143600,749908150,7160,7170,7170,7160,527
20230830,143500,746134780,7190,7190,7190,7190,1
20230830,143400,746127590,7160,7160,7160,7160,0
20230830,143300,746127590,7160,7170,7170,7160,50
20230830,143200,745769270,7190,7190,7190,7190,12
20230830,143100,745682990,7200,7190,7200,7190,339
20230830,143000,743245570,7170,7170,7170,7170,0
20230830,142900,743245570,7170,7170,7170,7170,1
20230830,142800,743238400,7170,7170,7170,7170,267
20230830,142700,741324010,7180,7180,7180,7180,0
20230830,142600,741324010,7180,7180,7180,7180,0
20230830,142500,741324010,7180,7180,7180,7180,1036
20230830,142400,733885530,7180,7180,7180,7180,21
20230830,142300,733734750,7180,7190,7190,7180,255
20230830,142200,731902080,7190,7180,7190,7180,713
20230830,142100,726777680,7170,7160,7170,7160,1177
20230830,142000,718347370,7150,7150,7150,7150,200
20230830,141900,716917370,7160,7160,7160,7160,152
20230830,141800,715829050,7150,7150,7150,7150,96
20230830,141700,715142650,7160,7160,7160,7160,378
20230830,141600,712436170,7160,7170,7170,7160,171
20230830,141500,711211800,7150,7170,7170,7140,483
20230830,141400,707760440,7150,7170,7170,7150,606
20230830,141300,703424090,7160,7160,7160,7160,0
20230830,141200,703424090,7160,7160,7160,7160,5
20230830,141100,703388290,7160,7160,7160,7160,0
20230830,141000,703388290,7160,7160,7160,7160,40
20230830,140900,703101890,7170,7170,7170,7170,207
20230830,140800,701617700,7170,7170,7170,7170,183
20230830,140700,700305590,7170,7170,7170,7170,3
20230830,140600,700284080,7170,7150,7170,7140,1486
20230830,140500,689670390,7170,7170,7170,7170,1
20230830,140400,689663220,7140,7140,7140,7140,126
20230830,140300,688763580,7140,7160,7160,7140,740
20230830,140200,683473310,7170,7170,7170,7170,0
20230830,140100,683473310,7170,7170,7170,7170,0
20230830,140000,683473310,7170,7170,7170,7170,0
20230830,135900,683473310,7170,7170,7170,7170,1
20230830,135800,683466140,7170,7170,7170,7170,43
20230830,135700,683157830,7160,7160,7160,7160,133
20230830,135600,682205550,7160,7150,7160,7150,299
20230830,135500,680067520,7130,7140,7140,7130,130
20230830,135400,679140400,7140,7130,7140,7130,266
20230830,135300,677243660,7150,7160,7160,7150,500
20230830,135200,673668270,7160,7160,7160,7160,0
20230830,135100,673668270,7160,7180,7180,7160,11
20230830,135000,673589310,7190,7190,7190,7190,0
20230830,134900,673589310,7190,7190,7190,7190,81
20230830,134800,673006920,7190,7190,7190,7190,10
20230830,134700,672935020,7190,7180,7190,7180,162
20230830,134600,671771240,7170,7170,7170,7170,494
20230830,134500,668229260,7170,7170,7170,7170,118
20230830,134400,667383200,7170,7170,7170,7170,0
20230830,134300,667383200,7170,7170,7170,7170,12
20230830,134200,667297160,7170,7150,7170,7140,718
20230830,134100,662155080,7130,7150,7150,7130,1916
20230830,134000,648471890,7150,7160,7160,7150,1144
20230830,133900,640289270,7160,7160,7160,7160,500
20230830,133800,636709270,7170,7170,7170,7170,200
20230830,133700,635275270,7170,7180,7180,7170,24
20230830,133600,635102990,7180,7180,7180,7180,1
20230830,133500,635095810,7160,7170,7170,7160,2030
20230830,133400,620559070,7160,7170,7170,7160,733
20230830,133300,615308750,7170,7180,7180,7170,1305
20230830,133200,605950010,7190,7180,7190,7180,224
20230830,133100,604340280,7190,7190,7190,7190,0
20230830,133000,604340280,7190,7200,7200,7190,1027
20230830,132900,596952890,7220,7220,7220,7220,0
20230830,132800,596952890,7220,7220,7220,7220,0
20230830,132700,596952890,7220,7220,7220,7220,0
20230830,132600,596952890,7220,7220,7220,7220,0
20230830,132500,596952890,7220,7220,7220,7220,0
20230830,132400,596952890,7220,7220,7220,7220,115
20230830,132300,596122590,7210,7210,7210,7210,10
20230830,132200,596050490,7230,7230,7230,7230,0
20230830,132100,596050490,7230,7230,7230,7230,61
20230830,132000,595609460,7230,7210,7230,7210,113
20230830,131900,594794530,7210,7210,7210,7210,1
20230830,131800,594787320,7200,7210,7210,7200,350
20230830,131700,592264320,7210,7230,7230,7200,711
20230830,131600,587138110,7210,7210,7210,7210,100
20230830,131500,586417110,7230,7230,7230,7230,561
20230830,131400,582361080,7230,7220,7230,7220,600
20230830,131300,578023850,7210,7210,7210,7210,0
20230830,131200,578023850,7210,7210,7210,7210,0
20230830,131100,578023850,7210,7210,7210,7210,0
20230830,131000,578023850,7210,7210,7210,7210,10
20230830,130900,577951750,7210,7210,7210,7210,5
20230830,130800,577915700,7200,7200,7200,7200,0
20230830,130700,577915700,7200,7200,7200,7200,1
20230830,130600,577908500,7220,7220,7220,7220,0
20230830,130500,577908500,7220,7220,7220,7220,0
20230830,130400,577908500,7220,7220,7220,7220,10
20230830,130300,577836300,7220,7220,7220,7220,9
20230830,130200,577771320,7220,7220,7220,7220,0
20230830,130100,577771320,7220,7220,7220,7220,160
20230830,130000,576616120,7220,7220,7220,7220,0
20230830,125900,576616120,7220,7200,7220,7200,230
20230830,125800,574958720,7210,7210,7210,7210,0
20230830,125700,574958720,7210,7210,7210,7210,0
20230830,125600,574958720,7210,7220,7230,7210,3
20230830,125500,574937060,7210,7210,7210,7210,163
20230830,125400,573761830,7210,7210,7210,7210,51
20230830,125300,573394120,7210,7220,7230,7210,51
20230830,125200,573025620,7210,7210,7210,7210,1
20230830,125100,573018410,7210,7210,7210,7210,86
20230830,125000,572398350,7210,7210,7210,7210,0
20230830,124900,572398350,7210,7210,7210,7210,62
20230830,124800,571951330,7210,7210,7210,7210,20
20230830,124700,571807130,7230,7220,7230,7220,444
20230830,124600,568598980,7220,7220,7220,7220,0
20230830,124500,568598980,7220,7220,7220,7220,13
20230830,124400,568505120,7220,7220,7220,7210,237
20230830,124300,566795480,7210,7210,7210,7210,0
20230830,124200,566795480,7210,7210,7210,7210,50
20230830,124100,566434980,7230,7210,7230,7200,502
20230830,124000,562820530,7210,7230,7230,7210,101
20230830,123900,562090320,7230,7230,7230,7230,3
20230830,123800,562068630,7230,7220,7230,7220,8
20230830,123700,562010820,7210,7210,7210,7210,0
20230830,123600,562010820,7210,7210,7210,7210,305
20230830,123500,559811770,7210,7210,7210,7210,0
20230830,123400,559811770,7210,7210,7210,7210,100
20230830,123300,559090770,7210,7220,7220,7210,150
20230830,123200,558007780,7220,7210,7220,7210,678
20230830,123100,553118120,7210,7220,7220,7210,210
20230830,123000,551603920,7210,7210,7210,7210,1
20230830,122900,551596710,7210,7210,7210,7210,0
20230830,122800,551596710,7210,7210,7210,7210,100
20230830,122700,550875710,7210,7210,7210,7210,10
20230830,122600,550803610,7220,7220,7220,7220,10
20230830,122500,550731410,7220,7210,7220,7210,1001
20230830,122400,543514190,7210,7210,7210,7210,1
20230830,122300,543506980,7210,7210,7210,7210,150
20230830,122200,542425480,7230,7220,7230,7220,255
20230830,122100,540583830,7230,7230,7230,7230,66
20230830,122000,540106650,7230,7230,7230,7230,57
20230830,121900,539694540,7220,7220,7220,7220,166
20230830,121800,538496020,7220,7220,7220,7210,1024
20230830,121700,531105740,7230,7230,7230,7230,0
20230830,121600,531105740,7230,7230,7230,7230,198
20230830,121500,529674200,7240,7240,7240,7240,20
20230830,121400,529529400,7250,7230,7250,7220,45
20230830,121300,529204270,7240,7240,7240,7240,0
20230830,121200,529204270,7240,7250,7250,7240,319
20230830,121100,526894700,7240,7240,7240,7240,1
20230830,121000,526887460,7250,7240,7250,7240,144
20230830,120900,525844860,7250,7250,7250,7250,110
20230830,120800,525047360,7250,7250,7250,7250,100
20230830,120700,524322360,7250,7250,7250,7250,142
20230830,120600,523292860,7250,7230,7250,7230,387
20230830,120500,520488110,7250,7250,7250,7250,411
20230830,120400,517508360,7260,7230,7260,7230,3160
20230830,120300,494614530,7230,7230,7230,7230,106
20230830,120200,493848150,7230,7230,7230,7230,65
20230830,120100,493378200,7230,7230,7230,7230,447
20230830,120000,490146390,7230,7230,7230,7230,0
20230830,115900,490146390,7230,7230,7230,7230,5
20230830,115800,490110240,7220,7230,7230,7220,30
20230830,115700,489893440,7230,7230,7230,7220,116
20230830,115600,489054850,7230,7220,7230,7220,113
20230830,115500,488238100,7220,7220,7220,7220,0
20230830,115400,488238100,7220,7220,7220,7220,1
20230830,115300,488230880,7210,7200,7210,7200,154
20230830,115200,487120880,7200,7210,7210,7200,1597
20230830,115100,475617090,7210,7210,7210,7210,461
20230830,115000,472293280,7210,7210,7210,7210,474
20230830,114900,468875740,7220,7220,7220,7220,0
20230830,114800,468875740,7220,7220,7220,7220,13
20230830,114700,468781880,7220,7220,7220,7220,2
20230830,114600,468767440,7220,7220,7220,7220,100
20230830,114500,468045440,7220,7220,7220,7220,25
20230830,114400,467864940,7220,7220,7220,7220,64
20230830,114300,467402860,7220,7220,7220,7220,498
20230830,114200,463807300,7220,7220,7220,7220,1
20230830,114100,463800080,7240,7240,7240,7220,32
20230830,114000,463568940,7220,7220,7220,7220,150
20230830,113900,462485940,7220,7220,7220,7220,500
20230830,113800,458875940,7240,7230,7240,7230,56
20230830,113700,458470970,7230,7230,7230,7230,0
20230830,113600,458470970,7230,7230,7230,7230,0
20230830,113500,458470970,7230,7230,7230,7230,0
20230830,113400,458470970,7230,7230,7230,7230,9
20230830,113300,458405900,7230,7240,7240,7230,31
20230830,113200,458181470,7230,7230,7230,7230,59
20230830,113100,457754900,7230,7230,7230,7230,26
20230830,113000,457566920,7230,7230,7230,7230,26
20230830,112900,457378940,7230,7230,7230,7230,72
20230830,112800,456858380,7230,7230,7230,7230,474
20230830,112700,453431360,7240,7240,7240,7240,107
20230830,112600,452656680,7240,7240,7240,7240,1
20230830,112500,452649440,7240,7240,7240,7240,5
20230830,112400,452613240,7240,7240,7240,7240,0
20230830,112300,452613240,7240,7240,7240,7240,0
20230830,112200,452613240,7240,7240,7240,7240,0
20230830,112100,452613240,7240,7230,7240,7230,90
20230830,112000,451962330,7230,7230,7230,7230,0
20230830,111900,451962330,7230,7230,7230,7230,31
20230830,111800,451738200,7230,7230,7230,7230,0
20230830,111700,451738200,7230,7230,7230,7230,501
20230830,111600,448115970,7230,7230,7230,7230,68
20230830,111500,447624330,7230,7230,7230,7230,0
20230830,111400,447624330,7230,7230,7230,7230,18
20230830,111300,447494190,7230,7230,7230,7230,182
20230830,111200,446178330,7240,7240,7240,7240,0
20230830,111100,446178330,7240,7230,7240,7230,12
20230830,111000,446091470,7230,7230,7230,7230,39
20230830,110900,445809500,7230,7230,7230,7230,160
20230830,110800,444652700,7230,7230,7230,7230,0
20230830,110700,444652700,7230,7230,7230,7230,65
20230830,110600,444182750,7230,7230,7230,7230,227
20230830,110500,442541540,7240,7240,7240,7240,3
20230830,110400,442519820,7230,7230,7230,7230,141
20230830,110300,441500390,7230,7230,7230,7230,331
20230830,110200,439107260,7220,7220,7220,7220,13
20230830,110100,439013400,7220,7220,7220,7220,81
20230830,110000,438428580,7220,7220,7220,7220,0
20230830,105900,438428580,7220,7220,7220,7220,253
20230830,105800,436601920,7220,7220,7220,7220,41
20230830,105700,436305900,7220,7230,7230,7220,432
20230830,105600,433183770,7230,7250,7250,7230,433
20230830,105500,430053140,7220,7250,7250,7220,6
20230830,105400,430009790,7220,7220,7220,7220,1
20230830,105300,430002570,7220,7220,7220,7220,166
20230830,105200,428804050,7230,7230,7230,7230,233
20230830,105100,427119460,7250,7240,7250,7240,139
20230830,105000,426113040,7240,7240,7240,7240,67
20230830,104900,425627960,7240,7240,7240,7240,39
20230830,104800,425345600,7240,7240,7240,7240,14
20230830,104700,425244240,7240,7240,7240,7240,634
20230830,104600,420654080,7240,7240,7250,7230,1739
20230830,104500,408056620,7240,7230,7240,7230,49
20230830,104400,407702200,7240,7240,7240,7240,300
20230830,104300,405530200,7240,7230,7240,7230,1054
20230830,104200,397900400,7230,7220,7230,7220,168
20230830,104100,396686440,7230,7230,7230,7230,324
20230830,104000,394343920,7220,7210,7220,7210,626
20230830,103900,389825230,7220,7220,7220,7220,0
20230830,103800,389825230,7220,7200,7220,7200,3
20230830,103700,389803610,7220,7220,7220,7220,0
20230830,103600,389803610,7220,7220,7220,7220,0
20230830,103500,389803610,7220,7190,7220,7190,2
20230830,103400,389789200,7190,7200,7200,7190,1029
20230830,103300,382380600,7200,7210,7210,7200,210
20230830,103200,380868500,7200,7210,7210,7200,260
20230830,103100,378995500,7230,7230,7230,7230,0
20230830,103000,378995500,7230,7230,7230,7230,0
20230830,102900,378995500,7230,7230,7230,7230,0
20230830,102800,378995500,7230,7230,7230,7230,102
20230830,102700,378258040,7220,7200,7230,7200,1402
20230830,102600,368138340,7200,7200,7200,7200,1000
20230830,102500,360938340,7200,7200,7200,7200,20
20230830,102400,360794340,7200,7200,7200,7200,100
20230830,102300,360074340,7200,7200,7230,7200,41
20230830,102200,359779110,7220,7220,7220,7220,39
20230830,102100,359497530,7220,7220,7220,7220,0
20230830,102000,359497530,7220,7220,7220,7220,0
20230830,101900,359497530,7220,7220,7220,7220,32
20230830,101800,359266490,7230,7230,7230,7230,5
20230830,101700,359230340,7230,7230,7230,7230,324
20230830,101600,356887820,7230,7190,7230,7190,2
20230830,101500,356873400,7190,7220,7250,7190,1361
20230830,101400,347023410,7230,7230,7230,7230,20
20230830,101300,346878810,7230,7220,7230,7210,292
20230830,101200,344770430,7230,7220,7230,7220,112
20230830,101100,343961780,7220,7220,7220,7220,72
20230830,101000,343441940,7220,7220,7220,7220,192
20230830,100900,342055700,7230,7230,7230,7230,7
20230830,100800,342005090,7230,7240,7250,7230,982
20230830,100700,334901730,7240,7240,7250,7240,737
20230830,100600,329565750,7250,7190,7250,7190,2889
20230830,100500,308680210,7190,7190,7190,7190,27
20230830,100400,308486080,7190,7190,7190,7190,343
20230830,100300,306019910,7190,7160,7190,7160,51
20230830,100200,305654720,7160,7160,7160,7160,550
20230830,100100,301716720,7160,7160,7160,7160,50
20230830,100000,301358720,7160,7160,7160,7160,100
20230830,095900,300642720,7190,7160,7190,7160,1185
20230830,095800,292146870,7170,7170,7170,7170,101
20230830,095700,291422700,7170,7170,7170,7170,333
20230830,095600,289035090,7170,7170,7180,7170,407
20230830,095500,286115900,7180,7190,7190,7180,22
20230830,095400,285957910,7180,7180,7180,7180,51
20230830,095300,285591730,7180,7190,7190,7180,123
20230830,095200,284707970,7190,7200,7200,7190,36
20230830,095100,284448820,7200,7200,7200,7200,30
20230830,095000,284232820,7200,7200,7200,7200,2
20230830,094900,284218420,7200,7200,7200,7200,0
20230830,094800,284218420,7200,7200,7200,7200,359
20230830,094700,281633620,7190,7190,7190,7190,0
20230830,094600,281633620,7190,7190,7190,7190,1000
20230830,094500,274443620,7190,7190,7190,7190,0
20230830,094400,274443620,7190,7190,7190,7190,2
20230830,094300,274429240,7180,7180,7180,7180,0
20230830,094200,274429240,7180,7170,7180,7170,655
20230830,094100,269727840,7160,7160,7160,7140,1381
20230830,094000,259848010,7180,7180,7180,7180,50
20230830,093900,259489010,7160,7160,7160,7160,27
20230830,093800,259295690,7160,7220,7220,7160,203
20230830,093700,257836210,7220,7190,7220,7160,2608
20230830,093600,239124790,7190,7220,7220,7190,1012
20230830,093500,231848480,7200,7220,7220,7200,1729
20230830,093400,219389400,7220,7220,7220,7220,329
20230830,093300,217014020,7230,7210,7230,7210,159
20230830,093200,215867470,7210,7210,7210,7210,28
20230830,093100,215665590,7210,7220,7230,7200,323
20230830,093000,213334760,7210,7210,7220,7210,1117
20230830,092900,205281140,7220,7220,7220,7210,382
20230830,092800,202523110,7230,7220,7230,7220,102
20230830,092700,201786650,7220,7210,7230,7210,860
20230830,092600,195577890,7210,7240,7240,7210,638
20230830,092500,190969990,7240,7250,7250,7240,1086
20230830,092400,183102350,7250,7270,7270,7250,1095
20230830,092300,175155550,7280,7300,7300,7280,1219
20230830,092200,166257110,7300,7260,7300,7260,6602
20230830,092100,118220120,7260,7250,7270,7250,1446
20230830,092000,107723440,7250,7200,7250,7200,3025
20230830,091900,85884240,7180,7180,7180,7180,477
20230830,091800,82459380,7180,7170,7180,7170,179
20230830,091700,81174530,7170,7180,7180,7170,569
20230830,091600,77091250,7180,7180,7180,7180,204
20230830,091500,75626530,7180,7190,7200,7180,1343
20230830,091400,65981920,7190,7210,7210,7190,149
20230830,091300,64910310,7220,7200,7220,7200,308
20230830,091200,62689260,7200,7200,7200,7200,440
20230830,091100,59521260,7200,7210,7210,7200,267
20230830,091000,57596890,7230,7220,7230,7220,679
20230830,090900,52693540,7220,7210,7230,7210,731
20230830,090800,47413930,7230,7200,7230,7200,874
20230830,090700,41109250,7220,7220,7220,7220,25
20230830,090600,40928750,7220,7210,7260,7210,420
20230830,090500,37892770,7180,7180,7180,7180,5
20230830,090400,37856870,7180,7200,7210,7180,187
20230830,090300,36509870,7200,7170,7200,7170,804
20230830,090200,30737440,7170,7210,7210,7170,486
20230830,090100,27241850,7210,7220,7220,7210,732
20230830,090000,21957950,7210,7280,7280,7210,3021