stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184700,3604815210,7760,7760,7760,7760,5359
20230829,184600,3604815210,7760,7760,7760,7760,0
20230829,184500,3604815210,7760,7760,7760,7760,0
20230829,184400,3604815210,7760,7760,7760,7760,0
20230829,184300,3604815210,7760,7760,7760,7760,0
20230829,184200,3604815210,7760,7760,7760,7760,0
20230829,184100,3604815210,7760,7760,7760,7760,0
20230829,184000,3604815210,7760,7760,7760,7760,0
20230829,183900,3604815210,7760,7760,7760,7760,0
20230829,183800,3604815210,7760,7760,7760,7760,0
20230829,183700,3604815210,7760,7760,7760,7760,0
20230829,183600,3604815210,7760,7760,7760,7760,0
20230829,183500,3604815210,7760,7760,7760,7760,0
20230829,183400,3604815210,7760,7760,7760,7760,0
20230829,183300,3604815210,7760,7760,7760,7760,0
20230829,183200,3604815210,7760,7760,7760,7760,0
20230829,183100,3604815210,7760,7760,7760,7760,0
20230829,183000,3604815210,7760,7760,7760,7760,0
20230829,182900,3604815210,7760,7760,7760,7760,0
20230829,182800,3604815210,7760,7760,7760,7760,0
20230829,182700,3604815210,7760,7760,7760,7760,0
20230829,182600,3604815210,7760,7760,7760,7760,0
20230829,182500,3604815210,7760,7760,7760,7760,0
20230829,182400,3604815210,7760,7760,7760,7760,0
20230829,182300,3604815210,7760,7760,7760,7760,0
20230829,182200,3604815210,7760,7760,7760,7760,0
20230829,182100,3604815210,7760,7760,7760,7760,0
20230829,182000,3604815210,7760,7760,7760,7760,0
20230829,181900,3604815210,7760,7760,7760,7760,0
20230829,181800,3604815210,7760,7760,7760,7760,0
20230829,181700,3604815210,7760,7760,7760,7760,5359
20230829,181600,3604815210,7760,7760,7760,7760,0
20230829,181500,3604815210,7760,7760,7760,7760,0
20230829,181400,3604815210,7760,7760,7760,7760,0
20230829,181300,3604815210,7760,7760,7760,7760,0
20230829,181200,3604815210,7760,7760,7760,7760,0
20230829,181100,3604815210,7760,7760,7760,7760,0
20230829,181000,3604815210,7760,7760,7760,7760,0
20230829,180900,3604815210,7760,7760,7760,7760,0
20230829,180800,3604815210,7760,7760,7760,7760,0
20230829,180700,3604815210,7760,7760,7760,7760,0
20230829,180600,3604815210,7760,7760,7760,7760,0
20230829,180500,3604815210,7760,7760,7760,7760,0
20230829,180400,3604815210,7760,7760,7760,7760,0
20230829,180300,3604815210,7760,7760,7760,7760,0
20230829,180200,3604815210,7760,7760,7760,7760,0
20230829,180100,3604815210,7760,7760,7760,7760,0
20230829,180000,3604815210,7760,7760,7760,7760,0
20230829,175900,3604815210,7760,7760,7760,7760,0
20230829,175800,3604815210,7760,7760,7760,7760,0
20230829,175700,3604815210,7760,7760,7760,7760,0
20230829,175600,3604815210,7760,7760,7760,7760,0
20230829,175500,3604815210,7760,7760,7760,7760,0
20230829,175400,3604815210,7760,7760,7760,7760,0
20230829,175300,3604815210,7760,7760,7760,7760,0
20230829,175200,3604815210,7760,7760,7760,7760,0
20230829,175100,3604815210,7760,7760,7760,7760,0
20230829,175000,3604815210,7760,7760,7760,7760,0
20230829,174900,3604815210,7760,7760,7760,7760,0
20230829,174800,3604815210,7760,7760,7760,7760,0
20230829,174700,3604815210,7760,7760,7760,7760,5359
20230829,174600,3604815210,7760,7760,7760,7760,0
20230829,174500,3604815210,7760,7760,7760,7760,0
20230829,174400,3604815210,7760,7760,7760,7760,0
20230829,174300,3604815210,7760,7760,7760,7760,0
20230829,174200,3604815210,7760,7760,7760,7760,0
20230829,174100,3604815210,7760,7760,7760,7760,0
20230829,174000,3604815210,7760,7760,7760,7760,0
20230829,173900,3604815210,7760,7760,7760,7760,0
20230829,173800,3604815210,7760,7760,7760,7760,0
20230829,173700,3604815210,7760,7760,7760,7760,0
20230829,173600,3604815210,7760,7760,7760,7760,0
20230829,173500,3604815210,7760,7760,7760,7760,0
20230829,173400,3604815210,7760,7760,7760,7760,0
20230829,173300,3604815210,7760,7760,7760,7760,0
20230829,173200,3604815210,7760,7760,7760,7760,0
20230829,173100,3604815210,7760,7760,7760,7760,0
20230829,173000,3604815210,7760,7760,7760,7760,0
20230829,172900,3604815210,7760,7760,7760,7760,0
20230829,172800,3604815210,7760,7760,7760,7760,0
20230829,172700,3604815210,7760,7760,7760,7760,0
20230829,172600,3604815210,7760,7760,7760,7760,0
20230829,172500,3604815210,7760,7760,7760,7760,0
20230829,172400,3604815210,7760,7760,7760,7760,0
20230829,172300,3604815210,7760,7760,7760,7760,0
20230829,172200,3604815210,7760,7760,7760,7760,0
20230829,172100,3604815210,7760,7760,7760,7760,0
20230829,172000,3604815210,7760,7760,7760,7760,0
20230829,171900,3604815210,7760,7760,7760,7760,0
20230829,171800,3604815210,7760,7760,7760,7760,0
20230829,171700,3604815210,7760,7760,7760,7760,5359
20230829,171600,3604815210,7760,7760,7760,7760,0
20230829,171500,3604815210,7760,7760,7760,7760,0
20230829,171400,3604815210,7760,7760,7760,7760,0
20230829,171300,3604815210,7760,7760,7760,7760,0
20230829,171200,3604815210,7760,7760,7760,7760,0
20230829,171100,3604815210,7760,7760,7760,7760,0
20230829,171000,3604815210,7760,7760,7760,7760,0
20230829,170900,3604815210,7760,7760,7760,7760,0
20230829,170800,3604815210,7760,7760,7760,7760,0
20230829,170700,3604815210,7760,7760,7760,7760,0
20230829,170600,3604815210,7760,7760,7760,7760,0
20230829,170500,3604815210,7760,7760,7760,7760,0
20230829,170400,3604815210,7760,7760,7760,7760,0
20230829,170300,3604815210,7760,7760,7760,7760,0
20230829,170200,3604815210,7760,7760,7760,7760,0
20230829,170100,3604815210,7760,7760,7760,7760,0
20230829,170000,3604815210,7760,7760,7760,7760,0
20230829,165900,3604815210,7760,7760,7760,7760,0
20230829,165800,3604815210,7760,7760,7760,7760,0
20230829,165700,3604815210,7760,7760,7760,7760,0
20230829,165600,3604815210,7760,7760,7760,7760,0
20230829,165500,3604815210,7760,7760,7760,7760,0
20230829,165400,3604815210,7760,7760,7760,7760,0
20230829,165300,3604815210,7760,7760,7760,7760,0
20230829,165200,3604815210,7760,7760,7760,7760,0
20230829,165100,3604815210,7760,7760,7760,7760,0
20230829,165000,3604815210,7760,7760,7760,7760,0
20230829,164900,3604815210,7760,7760,7760,7760,0
20230829,164800,3604815210,7760,7760,7760,7760,0
20230829,164700,3604815210,7760,7760,7760,7760,5359
20230829,164600,3604815210,7760,7760,7760,7760,0
20230829,164500,3604815210,7760,7760,7760,7760,0
20230829,164400,3604815210,7760,7760,7760,7760,0
20230829,164300,3604815210,7760,7760,7760,7760,0
20230829,164200,3604815210,7760,7760,7760,7760,0
20230829,164100,3604815210,7760,7760,7760,7760,0
20230829,164000,3604815210,7760,7760,7760,7760,0
20230829,163900,3604815210,7760,7760,7760,7760,0
20230829,163800,3604815210,7760,7760,7760,7760,0
20230829,163700,3604815210,7760,7760,7760,7760,0
20230829,163600,3604815210,7760,7760,7760,7760,0
20230829,163500,3604815210,7760,7760,7760,7760,0
20230829,163400,3604815210,7760,7760,7760,7760,0
20230829,163300,3604815210,7760,7760,7760,7760,0
20230829,163200,3604815210,7760,7760,7760,7760,0
20230829,163100,3604815210,7760,7760,7760,7760,0
20230829,163000,3604815210,7760,7760,7760,7760,0
20230829,162900,3604815210,7760,7760,7760,7760,0
20230829,162800,3604815210,7760,7760,7760,7760,0
20230829,162700,3604815210,7760,7760,7760,7760,0
20230829,162600,3604815210,7760,7760,7760,7760,0
20230829,162500,3604815210,7760,7760,7760,7760,0
20230829,162400,3604815210,7760,7760,7760,7760,0
20230829,162300,3604815210,7760,7760,7760,7760,0
20230829,162200,3604815210,7760,7760,7760,7760,0
20230829,162100,3604815210,7760,7760,7760,7760,0
20230829,162000,3604815210,7760,7760,7760,7760,0
20230829,161900,3604815210,7760,7760,7760,7760,0
20230829,161800,3604815210,7760,7760,7760,7760,0
20230829,161700,3604815210,7760,7760,7760,7760,5359
20230829,161600,3604815210,7760,7760,7760,7760,0
20230829,161500,3604815210,7760,7760,7760,7760,0
20230829,161400,3604815210,7760,7760,7760,7760,0
20230829,161300,3604815210,7760,7760,7760,7760,0
20230829,161200,3604815210,7760,7760,7760,7760,0
20230829,161100,3604815210,7760,7760,7760,7760,0
20230829,161000,3604815210,7760,7760,7760,7760,0
20230829,160900,3604815210,7760,7760,7760,7760,0
20230829,160800,3604815210,7760,7760,7760,7760,0
20230829,160700,3604815210,7760,7760,7760,7760,0
20230829,160600,3604815210,7760,7760,7760,7760,0
20230829,160500,3604815210,7760,7760,7760,7760,0
20230829,160400,3604815210,7760,7760,7760,7760,0
20230829,160300,3604815210,7760,7760,7760,7760,0
20230829,160200,3604815210,7760,7760,7760,7760,0
20230829,160100,3604815210,7760,7760,7760,7760,0
20230829,160000,3604815210,7760,7760,7760,7760,0
20230829,155900,3604815210,7760,7760,7760,7760,0
20230829,155800,3604815210,7760,7760,7760,7760,0
20230829,155700,3604815210,7760,7760,7760,7760,0
20230829,155600,3604815210,7760,7760,7760,7760,0
20230829,155500,3604815210,7760,7760,7760,7760,0
20230829,155400,3604815210,7760,7760,7760,7760,0
20230829,155300,3604815210,7760,7760,7760,7760,0
20230829,155200,3604815210,7760,7760,7760,7760,0
20230829,155100,3604815210,7760,7760,7760,7760,0
20230829,155000,3604815210,7760,7760,7760,7760,0
20230829,154900,3604815210,7760,7760,7760,7760,0
20230829,154800,3604815210,7760,7760,7760,7760,0
20230829,154700,3604815210,7760,7760,7760,7760,5359
20230829,154600,3604815210,7760,7760,7760,7760,0
20230829,154500,3604815210,7760,7760,7760,7760,0
20230829,154400,3604815210,7760,7760,7760,7760,0
20230829,154300,3604815210,7760,7760,7760,7760,0
20230829,154200,3604815210,7760,7760,7760,7760,0
20230829,154100,3604815210,7760,7760,7760,7760,0
20230829,154000,3604815210,7760,7760,7760,7760,0
20230829,153900,3604815210,7760,7760,7760,7760,0
20230829,153800,3604815210,7760,7760,7760,7760,0
20230829,153700,3604815210,7760,7760,7760,7760,0
20230829,153600,3604815210,7760,7760,7760,7760,0
20230829,153500,3604815210,7760,7760,7760,7760,0
20230829,153400,3604815210,7760,7760,7760,7760,0
20230829,153300,3604815210,7760,7760,7760,7760,0
20230829,153200,3604815210,7760,7760,7760,7760,0
20230829,153100,3604815210,7760,7760,7760,7760,0
20230829,153000,3604815210,7760,7760,7760,7760,5359
20230829,152900,3563229370,7760,7760,7760,7760,0
20230829,152800,3563229370,7760,7760,7760,7760,0
20230829,152700,3563229370,7760,7760,7760,7760,0
20230829,152600,3563229370,7760,7760,7760,7760,0
20230829,152500,3563229370,7760,7760,7760,7760,0
20230829,152400,3563229370,7760,7760,7760,7760,0
20230829,152300,3563229370,7760,7760,7760,7760,0
20230829,152200,3563229370,7760,7760,7760,7760,0
20230829,152100,3563229370,7760,7760,7760,7760,0
20230829,152000,3563229370,7760,7760,7760,7760,0
20230829,151900,3563229370,7760,7750,7760,7750,2579
20230829,151800,3543229140,7750,7750,7750,7750,663
20230829,151700,3538090890,7750,7750,7750,7750,1868
20230829,151600,3523613890,7750,7760,7760,7750,2921
20230829,151500,3500974430,7760,7750,7760,7750,285
20230829,151400,3498763340,7760,7760,7760,7760,327
20230829,151300,3496225820,7760,7750,7760,7740,1271
20230829,151200,3486374840,7750,7750,7750,7740,660
20230829,151100,3481259870,7740,7760,7760,7740,10886
20230829,151000,3396822020,7770,7760,7770,7760,153
20230829,150900,3395633230,7770,7770,7770,7770,447
20230829,150800,3392160040,7760,7760,7770,7760,577
20230829,150700,3387679860,7770,7770,7770,7760,128
20230829,150600,3386685500,7760,7770,7770,7760,62
20230829,150500,3386204360,7770,7770,7770,7770,1551
20230829,150400,3374153090,7770,7770,7770,7770,1016
20230829,150300,3366258770,7760,7760,7760,7760,10
20230829,150200,3366181170,7760,7760,7760,7760,133
20230829,150100,3365149090,7760,7760,7760,7760,10
20230829,150000,3365071490,7760,7770,7770,7760,3
20230829,145900,3365048200,7760,7770,7770,7760,4
20230829,145800,3365017150,7770,7770,7770,7770,15
20230829,145700,3364900600,7770,7770,7770,7770,273
20230829,145600,3362779390,7770,7780,7780,7770,7249
20230829,145500,3306453110,7770,7770,7780,7770,187
20230829,145400,3304998320,7780,7780,7780,7780,134
20230829,145300,3303955800,7780,7780,7780,7780,4
20230829,145200,3303924680,7780,7780,7780,7780,199
20230829,145100,3302376460,7780,7780,7780,7780,0
20230829,145000,3302376460,7780,7780,7780,7780,13
20230829,144900,3302275320,7770,7780,7780,7770,419
20230829,144800,3299019470,7780,7780,7780,7780,36
20230829,144700,3298739390,7770,7780,7780,7770,227
20230829,144600,3296974250,7780,7780,7780,7780,69
20230829,144500,3296437430,7780,7780,7780,7780,106
20230829,144400,3295612750,7770,7770,7770,7770,548
20230829,144300,3291354790,7780,7780,7780,7780,0
20230829,144200,3291354790,7780,7780,7780,7780,3721
20230829,144100,3262405410,7770,7770,7770,7770,601
20230829,144000,3257735640,7770,7770,7780,7770,122
20230829,143900,3256787680,7770,7770,7780,7770,179
20230829,143800,3255396820,7770,7770,7770,7770,36
20230829,143700,3255117100,7780,7780,7780,7780,0
20230829,143600,3255117100,7780,7770,7780,7770,3104
20230829,143500,3230997980,7780,7780,7780,7780,327
20230829,143400,3228453920,7780,7770,7780,7770,174
20230829,143300,3227101210,7780,7780,7780,7770,308
20230829,143200,3224705570,7770,7770,7770,7770,93
20230829,143100,3223982960,7770,7790,7790,7770,2042
20230829,143000,3208093430,7790,7790,7790,7790,167
20230829,142900,3206792500,7780,7790,7790,7780,167
20230829,142800,3205493100,7780,7780,7780,7780,100
20230829,142700,3204715100,7790,7790,7790,7790,200
20230829,142600,3203157100,7790,7790,7790,7790,4
20230829,142500,3203125940,7790,7780,7790,7780,120
20230829,142400,3202191440,7780,7780,7780,7780,379
20230829,142300,3199242820,7780,7780,7780,7780,713
20230829,142200,3193695680,7780,7780,7780,7780,341
20230829,142100,3191042700,7780,7790,7790,7780,630
20230829,142000,3186135270,7790,7790,7800,7790,2486
20230829,141900,3166769300,7800,7790,7800,7790,23
20230829,141800,3166589950,7800,7790,7800,7790,26
20230829,141700,3166387350,7790,7800,7800,7790,723
20230829,141600,3160752460,7790,7800,7800,7790,311
20230829,141500,3158328160,7790,7800,7800,7790,891
20230829,141400,3151382960,7800,7800,7800,7790,1070
20230829,141300,3143046960,7800,7790,7800,7790,126
20230829,141200,3142065060,7800,7800,7800,7800,577
20230829,141100,3137564460,7800,7790,7800,7790,1216
20230829,141000,3128089880,7800,7780,7800,7780,8105
20230829,140900,3064993950,7780,7780,7780,7780,137
20230829,140800,3063928090,7780,7780,7780,7780,0
20230829,140700,3063928090,7780,7780,7780,7780,625
20230829,140600,3059065590,7780,7780,7780,7780,133
20230829,140500,3058030850,7770,7780,7780,7770,221
20230829,140400,3056313480,7780,7780,7780,7770,827
20230829,140300,3049886880,7780,7770,7780,7770,431
20230829,140200,3046537420,7770,7770,7770,7770,5
20230829,140100,3046498570,7760,7770,7770,7760,108
20230829,140000,3045659850,7770,7770,7770,7770,1
20230829,135900,3045652080,7770,7770,7770,7770,276
20230829,135800,3043507560,7770,7770,7770,7770,150
20230829,135700,3042342060,7770,7770,7770,7770,0
20230829,135600,3042342060,7770,7770,7770,7770,1456
20230829,135500,3031028940,7760,7770,7770,7760,502
20230829,135400,3027132460,7770,7770,7770,7770,2518
20230829,135300,3007567600,7780,7770,7780,7770,102
20230829,135200,3006775040,7770,7770,7770,7770,63
20230829,135100,3006285530,7770,7780,7780,7770,233
20230829,135000,3004474120,7780,7770,7780,7770,215
20230829,134900,3002802420,7780,7780,7780,7780,0
20230829,134800,3002802420,7780,7780,7780,7780,3
20230829,134700,3002779080,7770,7770,7770,7770,556
20230829,134600,2998458960,7770,7770,7770,7770,1445
20230829,134500,2987231310,7770,7770,7770,7770,589
20230829,134400,2982654780,7770,7770,7770,7760,281
20230829,134300,2980471910,7760,7770,7770,7760,875
20230829,134200,2973673660,7770,7770,7770,7770,1229
20230829,134100,2964124330,7770,7770,7770,7770,2077
20230829,134000,2947986040,7770,7770,7770,7770,940
20230829,133900,2940682240,7770,7770,7770,7760,265
20230829,133800,2938623430,7770,7760,7770,7760,379
20230829,133700,2935678710,7760,7760,7760,7760,500
20230829,133600,2931798710,7770,7770,7770,7770,1
20230829,133500,2931790940,7760,7760,7760,7760,71
20230829,133400,2931239980,7760,7770,7770,7750,401
20230829,133300,2928126110,7750,7760,7760,7750,1305
20230829,133200,2918003900,7760,7760,7760,7760,292
20230829,133100,2915737980,7770,7770,7770,7770,50
20230829,133000,2915349480,7760,7760,7760,7760,3083
20230829,132900,2891425400,7760,7750,7760,7750,425
20230829,132800,2888128350,7750,7760,7760,7750,33
20230829,132700,2887872320,7760,7770,7770,7760,3557
20230829,132600,2860268510,7770,7770,7770,7760,331
20230829,132500,2857697140,7770,7760,7770,7760,922
20230829,132400,2850535330,7760,7760,7760,7760,981
20230829,132300,2842922770,7760,7760,7760,7760,200
20230829,132200,2841370770,7760,7770,7770,7760,245
20230829,132100,2839467720,7780,7780,7780,7780,1527
20230829,132000,2827587660,7790,7790,7790,7790,0
20230829,131900,2827587660,7790,7790,7800,7790,876
20230829,131800,2820763600,7790,7770,7790,7770,6453
20230829,131700,2770566070,7770,7760,7770,7760,3946
20230829,131600,2739932420,7760,7760,7760,7750,851
20230829,131500,2733329860,7760,7760,7760,7760,1000
20230829,131400,2725569860,7750,7750,7750,7750,300
20230829,131300,2723244860,7760,7760,7760,7760,18
20230829,131200,2723105180,7760,7770,7770,7760,3056
20230829,131100,2699390610,7770,7770,7770,7770,88
20230829,131000,2698706850,7770,7770,7770,7770,1
20230829,130900,2698699080,7760,7770,7770,7760,1732
20230829,130800,2685241520,7770,7770,7770,7770,769
20230829,130700,2679266390,7770,7770,7780,7770,200
20230829,130600,2677711890,7770,7780,7780,7770,747
20230829,130500,2671902230,7780,7790,7790,7780,417
20230829,130400,2668657800,7790,7790,7790,7780,867
20230829,130300,2661907710,7780,7780,7780,7780,1972
20230829,130200,2646565550,7780,7780,7780,7780,6
20230829,130100,2646518870,7780,7780,7780,7780,65
20230829,130000,2646013170,7780,7770,7780,7770,183
20230829,125900,2644591250,7780,7780,7780,7780,12
20230829,125800,2644497890,7780,7770,7780,7770,1358
20230829,125700,2633945730,7770,7770,7770,7770,276
20230829,125600,2631801210,7770,7770,7770,7770,1
20230829,125500,2631793440,7770,7770,7770,7770,3
20230829,125400,2631770130,7770,7770,7770,7770,688
20230829,125300,2626424370,7770,7780,7780,7770,1472
20230829,125200,2614977710,7780,7770,7780,7770,10350
20230829,125100,2534515390,7770,7770,7770,7770,266
20230829,125000,2532448570,7770,7760,7770,7760,700
20230829,124900,2527015570,7760,7760,7760,7760,0
20230829,124800,2527015570,7760,7760,7760,7760,2421
20230829,124700,2508228610,7760,7760,7770,7760,296
20230829,124600,2505931090,7760,7760,7760,7760,160
20230829,124500,2504689490,7760,7760,7760,7760,130
20230829,124400,2503680690,7760,7760,7770,7760,89
20230829,124300,2502989550,7770,7770,7770,7770,303
20230829,124200,2500635240,7760,7760,7760,7760,50
20230829,124100,2500247240,7770,7760,7770,7760,2030
20230829,124000,2484494430,7750,7750,7750,7750,90
20230829,123900,2483796930,7760,7760,7760,7760,22
20230829,123800,2483626210,7750,7750,7750,7750,110
20230829,123700,2482773710,7750,7760,7760,7750,2107
20230829,123600,2466429940,7760,7760,7760,7760,0
20230829,123500,2466429940,7760,7760,7760,7760,430
20230829,123400,2463093140,7760,7760,7760,7760,110
20230829,123300,2462239540,7760,7760,7760,7760,312
20230829,123200,2459818420,7770,7770,7770,7770,107
20230829,123100,2458987030,7770,7770,7770,7770,1160
20230829,123000,2449973830,7770,7780,7780,7770,408
20230829,122900,2446803340,7780,7770,7780,7770,394
20230829,122800,2443740310,7780,7770,7780,7770,143
20230829,122700,2442629190,7770,7770,7770,7770,82
20230829,122600,2441992050,7770,7770,7770,7770,30
20230829,122500,2441758950,7770,7780,7780,7770,8554
20230829,122400,2375215660,7780,7770,7780,7770,192
20230829,122300,2373721920,7770,7770,7770,7770,1909
20230829,122200,2358888990,7770,7760,7770,7760,111
20230829,122100,2358026540,7760,7760,7760,7760,57
20230829,122000,2357584220,7760,7760,7760,7760,290
20230829,121900,2355333820,7760,7760,7760,7760,0
20230829,121800,2355333820,7760,7760,7760,7760,13
20230829,121700,2355232940,7770,7770,7770,7770,13
20230829,121600,2355131930,7760,7760,7760,7750,822
20230829,121500,2348757840,7760,7760,7760,7760,224
20230829,121400,2347019600,7760,7760,7760,7760,90
20230829,121300,2346321200,7770,7760,7780,7760,5227
20230829,121200,2305749630,7750,7750,7750,7750,0
20230829,121100,2305749630,7750,7750,7750,7750,2809
20230829,121000,2283979880,7750,7750,7750,7750,122
20230829,120900,2283034380,7760,7760,7760,7750,673
20230829,120800,2277817830,7750,7750,7750,7750,111
20230829,120700,2276957580,7760,7760,7760,7760,0
20230829,120600,2276957580,7760,7760,7760,7760,0
20230829,120500,2276957580,7760,7760,7760,7760,0
20230829,120400,2276957580,7760,7760,7760,7760,1
20230829,120300,2276949820,7760,7760,7760,7760,2240
20230829,120200,2259567420,7760,7760,7760,7760,0
20230829,120100,2259567420,7760,7760,7760,7750,111
20230829,120000,2258706780,7770,7770,7770,7760,424
20230829,115900,2255416180,7770,7770,7770,7770,9
20230829,115800,2255346250,7770,7770,7770,7770,0
20230829,115700,2255346250,7770,7770,7770,7770,200
20230829,115600,2253792250,7760,7770,7770,7760,823
20230829,115500,2247397940,7770,7760,7770,7760,3
20230829,115400,2247374640,7770,7760,7770,7760,659
20230829,115300,2242254270,7760,7750,7760,7750,4314
20230829,115200,2208794710,7760,7760,7760,7740,1225
20230829,115100,2199301230,7760,7750,7760,7750,713
20230829,115000,2193775460,7750,7750,7750,7750,210
20230829,114900,2192147960,7750,7750,7750,7750,5
20230829,114800,2192109210,7750,7750,7750,7750,0
20230829,114700,2192109210,7750,7760,7760,7750,277
20230829,114600,2189962330,7760,7760,7760,7750,281
20230829,114500,2187783770,7750,7760,7760,7750,169
20230829,114400,2186472410,7760,7760,7760,7750,31
20230829,114300,2186232060,7750,7750,7750,7750,50
20230829,114200,2185844560,7760,7750,7760,7750,82
20230829,114100,2185208310,7760,7760,7760,7750,183
20230829,114000,2183789800,7750,7750,7750,7750,225
20230829,113900,2182046050,7760,7760,7760,7760,13
20230829,113800,2181945170,7760,7760,7760,7760,500
20230829,113700,2178065170,7760,7760,7760,7760,260
20230829,113600,2176047570,7760,7760,7760,7760,2
20230829,113500,2176032050,7760,7760,7760,7750,1879
20230829,113400,2161460580,7770,7770,7770,7770,41
20230829,113300,2161142010,7760,7760,7760,7760,5
20230829,113200,2161103210,7760,7760,7760,7760,795
20230829,113100,2154934010,7770,7770,7770,7760,3451
20230829,113000,2128131940,7770,7780,7780,7770,367
20230829,112900,2125276690,7780,7780,7780,7770,361
20230829,112800,2122468160,7780,7780,7780,7780,2
20230829,112700,2122452600,7780,7770,7780,7770,178
20230829,112600,2121068070,7780,7790,7790,7780,1122
20230829,112500,2112338870,7780,7770,7780,7770,604
20230829,112400,2107640650,7780,7780,7780,7770,290
20230829,112300,2105384600,7780,7780,7780,7780,832
20230829,112200,2098911640,7790,7790,7790,7790,0
20230829,112100,2098911640,7790,7770,7790,7760,2421
20230829,112000,2080087460,7770,7770,7770,7760,2180
20230829,111900,2063160960,7770,7770,7770,7770,109
20230829,111800,2062314030,7780,7770,7780,7770,357
20230829,111700,2059540120,7780,7770,7780,7770,616
20230829,111600,2054753760,7770,7760,7770,7760,241
20230829,111500,2052883580,7760,7760,7760,7760,668
20230829,111400,2047699900,7760,7760,7760,7760,70
20230829,111300,2047156700,7760,7750,7760,7750,11
20230829,111200,2047071430,7760,7760,7760,7760,484
20230829,111100,2043315590,7760,7750,7760,7750,405
20230829,111000,2040176790,7760,7760,7760,7750,174
20230829,110900,2038827180,7730,7720,7730,7720,2746
20230829,110800,2017600710,7720,7720,7730,7720,571
20230829,110700,2013192570,7730,7730,7730,7720,132
20230829,110600,2012173210,7720,7770,7770,7720,19093
20230829,110500,1864245220,7770,7770,7770,7770,4
20230829,110400,1864214140,7770,7760,7770,7760,274
20230829,110300,1862087880,7760,7770,7770,7760,1340
20230829,110200,1851685610,7780,7770,7780,7770,2089
20230829,110100,1835450880,7770,7770,7770,7760,319
20230829,110000,1832973540,7770,7770,7770,7770,0
20230829,105900,1832973540,7770,7770,7770,7760,67
20230829,105800,1832453360,7770,7770,7770,7770,213
20230829,105700,1830798350,7770,7760,7770,7760,1106
20230829,105600,1822215770,7760,7760,7760,7760,408
20230829,105500,1819049690,7760,7770,7770,7760,372
20230829,105400,1816162450,7770,7770,7770,7770,0
20230829,105300,1816162450,7770,7760,7770,7760,619
20230829,105200,1811358860,7770,7770,7770,7760,3316
20230829,105100,1785606160,7770,7790,7790,7770,2752
20230829,105000,1764221270,7790,7770,7790,7770,74
20230829,104900,1763645910,7770,7780,7790,7770,2588
20230829,104800,1743517010,7780,7790,7800,7780,411
20230829,104700,1740318360,7780,7800,7800,7780,140
20230829,104600,1739228730,7790,7800,7810,7790,943
20230829,104500,1731877310,7810,7800,7810,7800,587
20230829,104400,1727298650,7810,7800,7810,7800,3069
20230829,104300,1703350420,7800,7790,7800,7790,302
20230829,104200,1700996660,7790,7800,7810,7790,2959
20230829,104100,1677920780,7810,7790,7810,7790,6139
20230829,104000,1630051950,7780,7780,7780,7770,1279
20230829,103900,1620104960,7780,7770,7780,7760,567
20230829,103800,1615696630,7780,7770,7780,7770,468
20230829,103700,1612060250,7770,7760,7770,7760,911
20230829,103600,1604990670,7760,7750,7770,7750,1870
20230829,103500,1590478060,7760,7760,7760,7750,1674
20230829,103400,1577488970,7760,7760,7760,7750,396
20230829,103300,1574416320,7760,7750,7760,7750,2673
20230829,103200,1553674540,7760,7750,7760,7750,61
20230829,103100,1553201640,7760,7770,7770,7760,842
20230829,103000,1546666840,7770,7790,7790,7760,3752
20230829,102900,1517480550,7790,7780,7790,7780,355
20230829,102800,1514715750,7790,7790,7790,7790,850
20230829,102700,1508094250,7790,7800,7800,7790,803
20230829,102600,1501833820,7810,7810,7810,7800,302
20230829,102500,1499477200,7810,7800,7810,7800,885
20230829,102400,1492574100,7800,7810,7810,7790,1726
20230829,102300,1479106980,7800,7800,7810,7800,3497
20230829,102200,1451827070,7790,7800,7800,7790,3076
20230829,102100,1427845320,7790,7800,7800,7790,2911
20230829,102000,1405142400,7800,7790,7800,7790,1953
20230829,101900,1389915180,7790,7790,7790,7780,3536
20230829,101800,1362369920,7790,7780,7790,7780,868
20230829,101700,1355614660,7780,7770,7780,7770,1410
20230829,101600,1344657580,7770,7760,7770,7760,1244
20230829,101500,1335002160,7760,7770,7780,7760,6775
20230829,101400,1282374340,7760,7760,7770,7760,1716
20230829,101300,1269044670,7760,7760,7770,7760,3564
20230829,101200,1241377230,7760,7780,7780,7760,886
20230829,101100,1234492430,7770,7760,7770,7760,1516
20230829,101000,1222725240,7760,7770,7770,7760,1738
20230829,100900,1209234650,7770,7770,7780,7770,2776
20230829,100800,1187646390,7770,7740,7770,7740,9886
20230829,100700,1110988890,7730,7740,7750,7730,2342
20230829,100600,1092863260,7740,7740,7740,7740,3776
20230829,100500,1063637020,7740,7740,7740,7730,3815
20230829,100400,1034118220,7740,7720,7740,7710,8326
20230829,100300,969774030,7720,7720,7720,7720,286
20230829,100200,967566110,7710,7720,7720,7710,534
20230829,100100,963443690,7720,7720,7730,7720,2054
20230829,100000,947577180,7720,7710,7720,7710,1012
20230829,095900,939764960,7720,7710,7730,7710,3863
20230829,095800,909963350,7710,7710,7710,7710,8
20230829,095700,909901670,7710,7710,7710,7710,337
20230829,095600,907303400,7720,7720,7720,7710,2460
20230829,095500,888319900,7710,7710,7710,7710,859
20230829,095400,881697010,7710,7720,7730,7710,2077
20230829,095300,865666110,7720,7720,7730,7710,5078
20230829,095200,826471090,7720,7720,7720,7720,30
20230829,095100,826239490,7720,7720,7720,7710,2487
20230829,095000,807041880,7720,7710,7740,7710,10109
20230829,094900,729005170,7710,7700,7710,7700,195
20230829,094800,727503100,7700,7700,7700,7700,13
20230829,094700,727403000,7700,7700,7700,7700,1201
20230829,094600,718155300,7700,7700,7700,7690,2064
20230829,094500,702271190,7710,7710,7710,7700,433
20230829,094400,698935420,7710,7720,7720,7700,4259
20230829,094300,666128180,7720,7710,7720,7710,1657
20230829,094200,653346800,7710,7720,7720,7700,1001
20230829,094100,645631660,7720,7700,7720,7700,3655
20230829,094000,617433110,7700,7700,7700,7700,335
20230829,093900,614853610,7700,7690,7700,7690,617
20230829,093800,610108800,7690,7690,7700,7690,1508
20230829,093700,598503960,7680,7690,7690,7680,225
20230829,093600,596773770,7690,7680,7690,7680,702
20230829,093500,591376400,7690,7700,7700,7690,305
20230829,093400,589030500,7700,7690,7710,7690,762
20230829,093300,583161820,7690,7670,7690,7670,640
20230829,093200,578245250,7670,7670,7670,7670,209
20230829,093100,576642220,7670,7690,7690,7670,1079
20230829,093000,568351650,7690,7700,7700,7690,493
20230829,092900,564558410,7690,7700,7700,7690,209
20230829,092800,562949410,7700,7700,7710,7700,1109
20230829,092700,554409030,7700,7680,7700,7680,660
20230829,092600,549330750,7690,7690,7690,7690,978
20230829,092500,541809930,7700,7740,7740,7690,2942
20230829,092400,519093410,7740,7720,7740,7720,2355
20230829,092300,500884260,7720,7690,7730,7690,4963
20230829,092200,462639090,7690,7680,7700,7680,796
20230829,092100,456517440,7670,7680,7690,7660,3762
20230829,092000,427644790,7670,7690,7690,7670,564
20230829,091900,423313410,7690,7690,7700,7680,1274
20230829,091800,413519750,7680,7700,7700,7680,412
20230829,091700,410351630,7700,7690,7700,7690,1365
20230829,091600,399851480,7680,7660,7680,7660,1639
20230829,091500,387281960,7670,7680,7680,7650,1209
20230829,091400,378013160,7680,7690,7690,7680,1452
20230829,091300,366859990,7690,7690,7690,7680,617
20230829,091200,362115980,7690,7680,7700,7680,2886
20230829,091100,339927320,7680,7670,7680,7650,2133
20230829,091000,323563350,7670,7670,7670,7660,1706
20230829,090900,310491980,7670,7680,7680,7660,2759
20230829,090800,289337790,7680,7710,7710,7680,1972
20230829,090700,274144880,7710,7700,7710,7680,4738
20230829,090600,237699130,7700,7700,7700,7680,2587
20230829,090500,217806960,7700,7720,7720,7690,5014
20230829,090400,179213940,7720,7700,7730,7700,5038
20230829,090300,140353350,7700,7700,7720,7690,4054
20230829,090200,109125230,7690,7700,7710,7670,2765
20230829,090100,87853330,7710,7680,7720,7680,7575
20230829,090000,29474120,7680,7660,7690,7660,3845