stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184800,2709078300,7800,7800,7800,7800,4297
20230830,184700,2709078300,7800,7800,7800,7800,0
20230830,184600,2709078300,7800,7800,7800,7800,0
20230830,184500,2709078300,7800,7800,7800,7800,0
20230830,184400,2709078300,7800,7800,7800,7800,0
20230830,184300,2709078300,7800,7800,7800,7800,0
20230830,184200,2709078300,7800,7800,7800,7800,0
20230830,184100,2709078300,7800,7800,7800,7800,0
20230830,184000,2709078300,7800,7800,7800,7800,0
20230830,183900,2709078300,7800,7800,7800,7800,0
20230830,183800,2709078300,7800,7800,7800,7800,0
20230830,183700,2709078300,7800,7800,7800,7800,0
20230830,183600,2709078300,7800,7800,7800,7800,0
20230830,183500,2709078300,7800,7800,7800,7800,0
20230830,183400,2709078300,7800,7800,7800,7800,0
20230830,183300,2709078300,7800,7800,7800,7800,0
20230830,183200,2709078300,7800,7800,7800,7800,0
20230830,183100,2709078300,7800,7800,7800,7800,0
20230830,183000,2709078300,7800,7800,7800,7800,0
20230830,182900,2709078300,7800,7800,7800,7800,0
20230830,182800,2709078300,7800,7800,7800,7800,0
20230830,182700,2709078300,7800,7800,7800,7800,0
20230830,182600,2709078300,7800,7800,7800,7800,0
20230830,182500,2709078300,7800,7800,7800,7800,0
20230830,182400,2709078300,7800,7800,7800,7800,0
20230830,182300,2709078300,7800,7800,7800,7800,0
20230830,182200,2709078300,7800,7800,7800,7800,0
20230830,182100,2709078300,7800,7800,7800,7800,0
20230830,182000,2709078300,7800,7800,7800,7800,0
20230830,181900,2709078300,7800,7800,7800,7800,0
20230830,181800,2709078300,7800,7800,7800,7800,4297
20230830,181700,2709078300,7800,7800,7800,7800,0
20230830,181600,2709078300,7800,7800,7800,7800,0
20230830,181500,2709078300,7800,7800,7800,7800,0
20230830,181400,2709078300,7800,7800,7800,7800,0
20230830,181300,2709078300,7800,7800,7800,7800,0
20230830,181200,2709078300,7800,7800,7800,7800,0
20230830,181100,2709078300,7800,7800,7800,7800,0
20230830,181000,2709078300,7800,7800,7800,7800,0
20230830,180900,2709078300,7800,7800,7800,7800,0
20230830,180800,2709078300,7800,7800,7800,7800,0
20230830,180700,2709078300,7800,7800,7800,7800,0
20230830,180600,2709078300,7800,7800,7800,7800,0
20230830,180500,2709078300,7800,7800,7800,7800,0
20230830,180400,2709078300,7800,7800,7800,7800,0
20230830,180300,2709078300,7800,7800,7800,7800,0
20230830,180200,2709078300,7800,7800,7800,7800,0
20230830,180100,2709078300,7800,7800,7800,7800,0
20230830,180000,2709078300,7800,7800,7800,7800,0
20230830,175900,2709078300,7800,7800,7800,7800,0
20230830,175800,2709078300,7800,7800,7800,7800,0
20230830,175700,2709078300,7800,7800,7800,7800,0
20230830,175600,2709078300,7800,7800,7800,7800,0
20230830,175500,2709078300,7800,7800,7800,7800,0
20230830,175400,2709078300,7800,7800,7800,7800,0
20230830,175300,2709078300,7800,7800,7800,7800,0
20230830,175200,2709078300,7800,7800,7800,7800,0
20230830,175100,2709078300,7800,7800,7800,7800,0
20230830,175000,2709078300,7800,7800,7800,7800,0
20230830,174900,2709078300,7800,7800,7800,7800,0
20230830,174800,2709078300,7800,7800,7800,7800,4297
20230830,174700,2709078300,7800,7800,7800,7800,0
20230830,174600,2709078300,7800,7800,7800,7800,0
20230830,174500,2709078300,7800,7800,7800,7800,0
20230830,174400,2709078300,7800,7800,7800,7800,0
20230830,174300,2709078300,7800,7800,7800,7800,0
20230830,174200,2709078300,7800,7800,7800,7800,0
20230830,174100,2709078300,7800,7800,7800,7800,0
20230830,174000,2709078300,7800,7800,7800,7800,0
20230830,173900,2709078300,7800,7800,7800,7800,0
20230830,173800,2709078300,7800,7800,7800,7800,0
20230830,173700,2709078300,7800,7800,7800,7800,0
20230830,173600,2709078300,7800,7800,7800,7800,0
20230830,173500,2709078300,7800,7800,7800,7800,0
20230830,173400,2709078300,7800,7800,7800,7800,0
20230830,173300,2709078300,7800,7800,7800,7800,0
20230830,173200,2709078300,7800,7800,7800,7800,0
20230830,173100,2709078300,7800,7800,7800,7800,0
20230830,173000,2709078300,7800,7800,7800,7800,0
20230830,172900,2709078300,7800,7800,7800,7800,0
20230830,172800,2709078300,7800,7800,7800,7800,0
20230830,172700,2709078300,7800,7800,7800,7800,0
20230830,172600,2709078300,7800,7800,7800,7800,0
20230830,172500,2709078300,7800,7800,7800,7800,0
20230830,172400,2709078300,7800,7800,7800,7800,0
20230830,172300,2709078300,7800,7800,7800,7800,0
20230830,172200,2709078300,7800,7800,7800,7800,0
20230830,172100,2709078300,7800,7800,7800,7800,0
20230830,172000,2709078300,7800,7800,7800,7800,0
20230830,171900,2709078300,7800,7800,7800,7800,0
20230830,171800,2709078300,7800,7800,7800,7800,4297
20230830,171700,2709078300,7800,7800,7800,7800,0
20230830,171600,2709078300,7800,7800,7800,7800,0
20230830,171500,2709078300,7800,7800,7800,7800,0
20230830,171400,2709078300,7800,7800,7800,7800,0
20230830,171300,2709078300,7800,7800,7800,7800,0
20230830,171200,2709078300,7800,7800,7800,7800,0
20230830,171100,2709078300,7800,7800,7800,7800,0
20230830,171000,2709078300,7800,7800,7800,7800,0
20230830,170900,2709078300,7800,7800,7800,7800,0
20230830,170800,2709078300,7800,7800,7800,7800,0
20230830,170700,2709078300,7800,7800,7800,7800,0
20230830,170600,2709078300,7800,7800,7800,7800,0
20230830,170500,2709078300,7800,7800,7800,7800,0
20230830,170400,2709078300,7800,7800,7800,7800,0
20230830,170300,2709078300,7800,7800,7800,7800,0
20230830,170200,2709078300,7800,7800,7800,7800,0
20230830,170100,2709078300,7800,7800,7800,7800,0
20230830,170000,2709078300,7800,7800,7800,7800,0
20230830,165900,2709078300,7800,7800,7800,7800,0
20230830,165800,2709078300,7800,7800,7800,7800,0
20230830,165700,2709078300,7800,7800,7800,7800,0
20230830,165600,2709078300,7800,7800,7800,7800,0
20230830,165500,2709078300,7800,7800,7800,7800,0
20230830,165400,2709078300,7800,7800,7800,7800,0
20230830,165300,2709078300,7800,7800,7800,7800,0
20230830,165200,2709078300,7800,7800,7800,7800,0
20230830,165100,2709078300,7800,7800,7800,7800,0
20230830,165000,2709078300,7800,7800,7800,7800,0
20230830,164900,2709078300,7800,7800,7800,7800,0
20230830,164800,2709078300,7800,7800,7800,7800,4297
20230830,164700,2709078300,7800,7800,7800,7800,0
20230830,164600,2709078300,7800,7800,7800,7800,0
20230830,164500,2709078300,7800,7800,7800,7800,0
20230830,164400,2709078300,7800,7800,7800,7800,0
20230830,164300,2709078300,7800,7800,7800,7800,0
20230830,164200,2709078300,7800,7800,7800,7800,0
20230830,164100,2709078300,7800,7800,7800,7800,0
20230830,164000,2709078300,7800,7800,7800,7800,0
20230830,163900,2709078300,7800,7800,7800,7800,0
20230830,163800,2709078300,7800,7800,7800,7800,0
20230830,163700,2709078300,7800,7800,7800,7800,0
20230830,163600,2709078300,7800,7800,7800,7800,0
20230830,163500,2709078300,7800,7800,7800,7800,0
20230830,163400,2709078300,7800,7800,7800,7800,0
20230830,163300,2709078300,7800,7800,7800,7800,0
20230830,163200,2709078300,7800,7800,7800,7800,0
20230830,163100,2709078300,7800,7800,7800,7800,0
20230830,163000,2709078300,7800,7800,7800,7800,0
20230830,162900,2709078300,7800,7800,7800,7800,0
20230830,162800,2709078300,7800,7800,7800,7800,0
20230830,162700,2709078300,7800,7800,7800,7800,0
20230830,162600,2709078300,7800,7800,7800,7800,0
20230830,162500,2709078300,7800,7800,7800,7800,0
20230830,162400,2709078300,7800,7800,7800,7800,0
20230830,162300,2709078300,7800,7800,7800,7800,0
20230830,162200,2709078300,7800,7800,7800,7800,0
20230830,162100,2709078300,7800,7800,7800,7800,0
20230830,162000,2709078300,7800,7800,7800,7800,0
20230830,161900,2709078300,7800,7800,7800,7800,0
20230830,161800,2709078300,7800,7800,7800,7800,4297
20230830,161700,2709078300,7800,7800,7800,7800,0
20230830,161600,2709078300,7800,7800,7800,7800,0
20230830,161500,2709078300,7800,7800,7800,7800,0
20230830,161400,2709078300,7800,7800,7800,7800,0
20230830,161300,2709078300,7800,7800,7800,7800,0
20230830,161200,2709078300,7800,7800,7800,7800,0
20230830,161100,2709078300,7800,7800,7800,7800,0
20230830,161000,2709078300,7800,7800,7800,7800,0
20230830,160900,2709078300,7800,7800,7800,7800,0
20230830,160800,2709078300,7800,7800,7800,7800,0
20230830,160700,2709078300,7800,7800,7800,7800,0
20230830,160600,2709078300,7800,7800,7800,7800,0
20230830,160500,2709078300,7800,7800,7800,7800,0
20230830,160400,2709078300,7800,7800,7800,7800,0
20230830,160300,2709078300,7800,7800,7800,7800,0
20230830,160200,2709078300,7800,7800,7800,7800,0
20230830,160100,2709078300,7800,7800,7800,7800,0
20230830,160000,2709078300,7800,7800,7800,7800,0
20230830,155900,2709078300,7800,7800,7800,7800,0
20230830,155800,2709078300,7800,7800,7800,7800,0
20230830,155700,2709078300,7800,7800,7800,7800,0
20230830,155600,2709078300,7800,7800,7800,7800,0
20230830,155500,2709078300,7800,7800,7800,7800,0
20230830,155400,2709078300,7800,7800,7800,7800,0
20230830,155300,2709078300,7800,7800,7800,7800,0
20230830,155200,2709078300,7800,7800,7800,7800,0
20230830,155100,2709078300,7800,7800,7800,7800,0
20230830,155000,2709078300,7800,7800,7800,7800,0
20230830,154900,2709078300,7800,7800,7800,7800,0
20230830,154800,2709078300,7800,7800,7800,7800,4297
20230830,154700,2709078300,7800,7800,7800,7800,0
20230830,154600,2709078300,7800,7800,7800,7800,0
20230830,154500,2709078300,7800,7800,7800,7800,0
20230830,154400,2709078300,7800,7800,7800,7800,0
20230830,154300,2709078300,7800,7800,7800,7800,0
20230830,154200,2709078300,7800,7800,7800,7800,0
20230830,154100,2709078300,7800,7800,7800,7800,0
20230830,154000,2709078300,7800,7800,7800,7800,0
20230830,153900,2709078300,7800,7800,7800,7800,0
20230830,153800,2709078300,7800,7800,7800,7800,0
20230830,153700,2709078300,7800,7800,7800,7800,0
20230830,153600,2709078300,7800,7800,7800,7800,0
20230830,153500,2709078300,7800,7800,7800,7800,0
20230830,153400,2709078300,7800,7800,7800,7800,0
20230830,153300,2709078300,7800,7800,7800,7800,0
20230830,153200,2709078300,7800,7800,7800,7800,0
20230830,153100,2709078300,7800,7800,7800,7800,0
20230830,153000,2709078300,7800,7800,7800,7800,4297
20230830,152900,2675561700,7810,7810,7810,7810,0
20230830,152800,2675561700,7810,7810,7810,7810,0
20230830,152700,2675561700,7810,7810,7810,7810,0
20230830,152600,2675561700,7810,7810,7810,7810,0
20230830,152500,2675561700,7810,7810,7810,7810,0
20230830,152400,2675561700,7810,7810,7810,7810,0
20230830,152300,2675561700,7810,7810,7810,7810,0
20230830,152200,2675561700,7810,7810,7810,7810,0
20230830,152100,2675561700,7810,7810,7810,7810,0
20230830,152000,2675561700,7810,7810,7810,7810,0
20230830,151900,2675561700,7810,7810,7810,7800,809
20230830,151800,2669249550,7800,7810,7810,7800,698
20230830,151700,2663801450,7800,7800,7800,7800,64
20230830,151600,2663302250,7790,7800,7810,7790,1095
20230830,151500,2654763940,7810,7810,7810,7810,3
20230830,151400,2654740510,7810,7790,7810,7780,1160
20230830,151300,2645709430,7790,7800,7810,7780,781
20230830,151200,2639628690,7800,7790,7810,7790,3501
20230830,151100,2612311560,7790,7790,7790,7790,40
20230830,151000,2611999960,7790,7790,7790,7790,725
20230830,150900,2606352210,7790,7790,7790,7790,302
20230830,150800,2603999630,7790,7790,7790,7790,100
20230830,150700,2603220630,7800,7800,7800,7800,0
20230830,150600,2603220630,7800,7790,7800,7790,837
20230830,150500,2596697030,7800,7790,7800,7790,1466
20230830,150400,2585276130,7790,7790,7790,7790,2974
20230830,150300,2562108670,7790,7790,7790,7790,17
20230830,150200,2561976240,7790,7800,7800,7790,781
20230830,150100,2555889630,7800,7800,7800,7770,12657
20230830,150000,2457460270,7800,7800,7800,7800,825
20230830,145900,2451025270,7790,7790,7790,7790,530
20230830,145800,2446896570,7800,7800,7800,7800,64
20230830,145700,2446397370,7800,7790,7800,7790,4751
20230830,145600,2409379590,7800,7800,7800,7800,558
20230830,145500,2405027190,7800,7800,7800,7800,0
20230830,145400,2405027190,7800,7800,7810,7800,1542
20230830,145300,2392999170,7810,7810,7810,7810,1076
20230830,145200,2384595610,7820,7810,7820,7810,1985
20230830,145100,2369090660,7810,7810,7810,7810,123
20230830,145000,2368130030,7810,7800,7810,7800,8
20230830,144900,2368067560,7800,7810,7810,7800,23
20230830,144800,2367888060,7810,7800,7810,7800,488
20230830,144700,2364078590,7800,7800,7800,7800,41
20230830,144600,2363758790,7810,7810,7810,7810,0
20230830,144500,2363758790,7810,7810,7810,7810,0
20230830,144400,2363758790,7810,7810,7810,7810,0
20230830,144300,2363758790,7810,7810,7810,7810,759
20230830,144200,2357831000,7810,7810,7810,7800,559
20230830,144100,2353470640,7800,7800,7800,7800,123
20230830,144000,2352511240,7800,7810,7810,7800,2139
20230830,143900,2335826990,7810,7800,7810,7800,54
20230830,143800,2335405430,7800,7800,7800,7800,27
20230830,143700,2335194830,7800,7800,7800,7800,379
20230830,143600,2332238630,7800,7810,7810,7800,26
20230830,143500,2332035650,7820,7800,7820,7800,1228
20230830,143400,2322445280,7810,7810,7820,7810,1979
20230830,143300,2306977310,7810,7790,7810,7780,2160
20230830,143200,2290128760,7780,7790,7790,7780,1124
20230830,143100,2281376830,7790,7790,7790,7790,81
20230830,143000,2280745840,7790,7790,7790,7780,504
20230830,142900,2276821030,7790,7780,7790,7780,53
20230830,142800,2276408390,7780,7790,7790,7780,1331
20230830,142700,2266040660,7790,7790,7790,7790,514
20230830,142600,2262036600,7790,7790,7790,7790,200
20230830,142500,2260478600,7800,7800,7800,7800,311
20230830,142400,2258052800,7800,7800,7800,7800,106
20230830,142300,2257226000,7800,7800,7800,7800,1230
20230830,142200,2247632000,7800,7800,7800,7800,65
20230830,142100,2247125000,7800,7800,7800,7800,30
20230830,142000,2246891000,7800,7810,7810,7800,1923
20230830,141900,2231884650,7810,7810,7810,7810,699
20230830,141800,2226425460,7810,7810,7810,7810,128
20230830,141700,2225425780,7810,7810,7810,7810,57
20230830,141600,2224980610,7800,7810,7810,7800,229
20230830,141500,2223193120,7810,7810,7810,7800,1347
20230830,141400,2212685310,7810,7810,7810,7810,1026
20230830,141300,2204672250,7810,7810,7810,7810,583
20230830,141200,2200119020,7820,7820,7820,7820,654
20230830,141100,2195004740,7820,7820,7820,7810,1575
20230830,141000,2182689240,7820,7830,7830,7810,512
20230830,140900,2178687370,7830,7800,7840,7800,7389
20230830,140800,2120933000,7800,7800,7800,7800,40
20230830,140700,2120621000,7800,7800,7800,7800,247
20230830,140600,2118694400,7790,7790,7790,7790,0
20230830,140500,2118694400,7790,7790,7790,7790,9
20230830,140400,2118624290,7800,7800,7800,7800,90
20230830,140300,2117922290,7800,7790,7800,7790,302
20230830,140200,2115566790,7790,7780,7790,7780,1556
20230830,140100,2103458190,7780,7780,7780,7780,0
20230830,140000,2103458190,7780,7790,7790,7770,1115
20230830,135900,2094785500,7770,7770,7770,7770,101
20230830,135800,2094000730,7770,7780,7780,7770,1107
20230830,135700,2085395010,7780,7780,7780,7780,474
20230830,135600,2081707290,7780,7790,7790,7780,337
20230830,135500,2079083840,7790,7790,7790,7790,2145
20230830,135400,2062374290,7780,7780,7780,7780,10
20230830,135300,2062296490,7780,7780,7780,7780,0
20230830,135200,2062296490,7780,7790,7790,7780,1753
20230830,135100,2048641620,7790,7790,7790,7790,453
20230830,135000,2045112750,7780,7780,7780,7780,868
20230830,134900,2038359710,7780,7780,7790,7780,464
20230830,134800,2034748860,7780,7780,7780,7780,138
20230830,134700,2033675220,7780,7790,7790,7780,1046
20230830,134600,2025537310,7790,7790,7790,7790,0
20230830,134500,2025537310,7790,7790,7790,7790,136
20230830,134400,2024477870,7790,7780,7790,7780,2362
20230830,134300,2006093710,7770,7780,7780,7770,715
20230830,134200,2000536520,7780,7780,7780,7780,341
20230830,134100,1997883540,7780,7780,7790,7780,603
20230830,134000,1993191700,7780,7780,7780,7780,151
20230830,133900,1992016920,7780,7770,7780,7770,214
20230830,133800,1990352110,7780,7790,7790,7780,596
20230830,133700,1985714160,7790,7790,7790,7790,66
20230830,133600,1985200020,7790,7760,7790,7760,5326
20230830,133500,1943805190,7750,7760,7760,7750,188
20230830,133400,1942346690,7760,7760,7760,7760,160
20230830,133300,1941105090,7760,7760,7760,7760,110
20230830,133200,1940251490,7760,7760,7760,7760,0
20230830,133100,1940251490,7760,7760,7760,7760,0
20230830,133000,1940251490,7760,7760,7760,7760,30
20230830,132900,1940018690,7760,7760,7760,7760,0
20230830,132800,1940018690,7760,7750,7760,7750,300
20230830,132700,1937691890,7750,7750,7750,7750,500
20230830,132600,1933816890,7750,7750,7750,7750,0
20230830,132500,1933816890,7750,7750,7750,7750,1105
20230830,132400,1925253140,7750,7750,7750,7750,40
20230830,132300,1924943140,7750,7750,7750,7750,7
20230830,132200,1924888890,7750,7750,7750,7750,1
20230830,132100,1924881140,7760,7760,7760,7760,4
20230830,132000,1924850100,7750,7750,7750,7750,68
20230830,131900,1924323100,7760,7760,7760,7760,7
20230830,131800,1924268780,7760,7760,7760,7760,15
20230830,131700,1924152380,7750,7750,7750,7750,3
20230830,131600,1924129130,7750,7750,7750,7750,0
20230830,131500,1924129130,7750,7750,7750,7750,920
20230830,131400,1916999130,7750,7750,7750,7750,91
20230830,131300,1916293880,7750,7750,7750,7750,400
20230830,131200,1913193880,7750,7750,7750,7750,1
20230830,131100,1913186130,7750,7750,7750,7750,198
20230830,131000,1911651630,7750,7750,7750,7750,24
20230830,130900,1911465630,7750,7750,7750,7750,0
20230830,130800,1911465630,7750,7750,7750,7730,7659
20230830,130700,1852214810,7760,7760,7760,7760,0
20230830,130600,1852214810,7760,7760,7760,7760,1
20230830,130500,1852207050,7760,7770,7770,7760,1359
20230830,130400,1841653330,7770,7770,7770,7770,10
20230830,130300,1841575630,7770,7770,7770,7770,91
20230830,130200,1840868560,7770,7770,7770,7770,0
20230830,130100,1840868560,7770,7780,7780,7770,543
20230830,130000,1836649070,7780,7780,7780,7780,542
20230830,125900,1832432310,7780,7770,7780,7770,1261
20230830,125800,1822629510,7770,7770,7770,7770,221
20230830,125700,1820912340,7770,7770,7770,7770,0
20230830,125600,1820912340,7770,7770,7780,7770,1569
20230830,125500,1808721190,7770,7770,7770,7770,113
20230830,125400,1807843180,7770,7770,7770,7770,1
20230830,125300,1807835410,7760,7760,7760,7760,410
20230830,125200,1804653810,7760,7760,7760,7760,425
20230830,125100,1801355810,7760,7760,7760,7760,774
20230830,125000,1795349570,7750,7750,7750,7750,1000
20230830,124900,1787599570,7760,7760,7760,7760,509
20230830,124800,1783649730,7750,7750,7750,7750,104
20230830,124700,1782843730,7750,7750,7750,7750,10
20230830,124600,1782766230,7750,7750,7750,7750,0
20230830,124500,1782766230,7750,7760,7760,7750,1263
20230830,124400,1772977650,7760,7760,7760,7760,110
20230830,124300,1772124050,7760,7760,7760,7760,60
20230830,124200,1771658450,7760,7760,7760,7760,23
20230830,124100,1771479970,7760,7750,7760,7740,506
20230830,124000,1767563240,7750,7750,7750,7740,2745
20230830,123900,1746296310,7750,7740,7750,7740,212
20230830,123800,1744655420,7750,7740,7750,7740,60
20230830,123700,1744190980,7740,7750,7750,7740,701
20230830,123600,1738765230,7740,7740,7740,7740,0
20230830,123500,1738765230,7740,7740,7740,7740,513
20230830,123400,1734794610,7750,7740,7750,7740,108
20230830,123300,1733957710,7750,7750,7750,7750,352
20230830,123200,1731229710,7750,7750,7750,7750,34
20230830,123100,1730966210,7760,7760,7760,7760,11
20230830,123000,1730880850,7760,7750,7760,7750,12
20230830,122900,1730787750,7760,7760,7760,7760,1202
20230830,122800,1721460230,7760,7750,7760,7750,430
20230830,122700,1718125530,7750,7750,7760,7750,896
20230830,122600,1711181480,7750,7750,7750,7750,436
20230830,122500,1707802480,7750,7750,7750,7750,2942
20230830,122400,1685001980,7760,7760,7760,7760,2
20230830,122300,1684986460,7760,7760,7760,7760,16
20230830,122200,1684862300,7760,7760,7760,7760,0
20230830,122100,1684862300,7760,7760,7760,7760,17
20230830,122000,1684730380,7760,7760,7760,7760,159
20230830,121900,1683496540,7760,7760,7770,7760,724
20230830,121800,1677877730,7760,7760,7760,7760,1
20230830,121700,1677869970,7750,7750,7750,7750,0
20230830,121600,1677869970,7750,7760,7760,7750,481
20230830,121500,1674137660,7750,7760,7760,7750,123
20230830,121400,1673183880,7760,7750,7760,7750,15
20230830,121300,1673067580,7750,7750,7750,7750,0
20230830,121200,1673067580,7750,7760,7760,7750,514
20230830,121100,1669083940,7760,7760,7760,7760,0
20230830,121000,1669083940,7760,7760,7760,7750,391
20230830,120900,1666053660,7750,7770,7770,7750,718
20230830,120800,1660476930,7770,7770,7770,7770,0
20230830,120700,1660476930,7770,7770,7770,7770,0
20230830,120600,1660476930,7770,7760,7770,7760,301
20230830,120500,1658141160,7770,7770,7770,7760,1003
20230830,120400,1650357850,7770,7770,7770,7770,0
20230830,120300,1650357850,7770,7770,7770,7770,0
20230830,120200,1650357850,7770,7770,7770,7770,1
20230830,120100,1650350080,7760,7770,7770,7760,736
20230830,120000,1644638670,7760,7760,7770,7760,926
20230830,115900,1637452890,7760,7760,7760,7760,852
20230830,115800,1630841370,7760,7760,7760,7760,100
20230830,115700,1630065370,7760,7760,7760,7760,0
20230830,115600,1630065370,7760,7760,7770,7760,1027
20230830,115500,1622095740,7770,7770,7770,7770,18
20230830,115400,1621955880,7770,7770,7770,7770,12
20230830,115300,1621862640,7770,7770,7770,7770,34
20230830,115200,1621598460,7770,7770,7770,7770,231
20230830,115100,1619803590,7770,7770,7770,7770,0
20230830,115000,1619803590,7770,7770,7770,7770,432
20230830,114900,1616446950,7770,7770,7770,7770,7
20230830,114800,1616392560,7760,7770,7770,7760,402
20230830,114700,1613273020,7770,7770,7770,7770,5
20230830,114600,1613234170,7770,7770,7770,7770,0
20230830,114500,1613234170,7770,7760,7770,7760,254
20230830,114400,1611261120,7770,7760,7770,7750,3466
20230830,114300,1584394840,7770,7770,7770,7760,925
20230830,114200,1577216790,7770,7770,7770,7770,2
20230830,114100,1577201250,7770,7770,7770,7770,20
20230830,114000,1577045850,7770,7770,7770,7770,156
20230830,113900,1575833730,7770,7760,7770,7760,107
20230830,113800,1575003240,7760,7760,7760,7760,0
20230830,113700,1575003240,7760,7760,7760,7760,505
20230830,113600,1571084440,7760,7760,7760,7760,1110
20230830,113500,1562470840,7760,7770,7770,7760,493
20230830,113400,1558644550,7770,7770,7770,7760,337
20230830,113300,1556028920,7770,7760,7770,7760,179
20230830,113200,1554638140,7770,7760,7770,7760,119
20230830,113100,1553714690,7760,7760,7760,7760,284
20230830,113000,1551510850,7760,7760,7760,7760,108
20230830,112900,1550672770,7760,7760,7760,7760,34
20230830,112800,1550408930,7760,7760,7760,7760,2562
20230830,112700,1530527810,7760,7760,7760,7760,40
20230830,112600,1530217410,7760,7760,7770,7750,1004
20230830,112500,1522429020,7760,7770,7770,7760,1119
20230830,112400,1513743550,7770,7770,7770,7770,132
20230830,112300,1512717910,7770,7770,7770,7770,341
20230830,112200,1510068340,7770,7780,7780,7770,644
20230830,112100,1505064070,7780,7760,7780,7760,2826
20230830,112000,1483110750,7760,7770,7780,7760,3685
20230830,111900,1454510060,7770,7780,7780,7770,16
20230830,111800,1454385730,7770,7770,7770,7770,551
20230830,111700,1450104460,7770,7770,7770,7770,0
20230830,111600,1450104460,7770,7770,7770,7770,546
20230830,111500,1445862040,7770,7770,7770,7770,195
20230830,111400,1444346890,7770,7770,7770,7770,225
20230830,111300,1442598640,7780,7780,7780,7780,549
20230830,111200,1438327420,7770,7770,7770,7770,12
20230830,111100,1438234180,7780,7800,7800,7780,946
20230830,111000,1430866430,7790,7770,7790,7770,1687
20230830,110900,1417748240,7770,7770,7770,7770,286
20230830,110800,1415526020,7770,7790,7790,7770,1933
20230830,110700,1400503120,7800,7780,7810,7780,6664
20230830,110600,1348520930,7780,7770,7780,7770,1384
20230830,110500,1337761870,7760,7770,7770,7760,874
20230830,110400,1330979140,7770,7770,7770,7770,0
20230830,110300,1330979140,7770,7770,7770,7770,0
20230830,110200,1330979140,7770,7770,7770,7770,0
20230830,110100,1330979140,7770,7760,7770,7760,206
20230830,110000,1329380520,7770,7770,7770,7770,113
20230830,105900,1328502510,7760,7760,7760,7760,2632
20230830,105800,1308078190,7760,7770,7770,7760,19
20230830,105700,1307930580,7770,7770,7770,7770,3
20230830,105600,1307907270,7770,7770,7770,7770,0
20230830,105500,1307907270,7770,7760,7770,7760,95
20230830,105400,1307169870,7760,7760,7760,7760,0
20230830,105300,1307169870,7760,7770,7770,7760,101
20230830,105200,1306386100,7770,7770,7770,7770,38
20230830,105100,1306090840,7760,7760,7760,7760,672
20230830,105000,1300876120,7760,7760,7760,7760,0
20230830,104900,1300876120,7760,7760,7760,7760,328
20230830,104800,1298330840,7760,7760,7760,7760,316
20230830,104700,1295878680,7760,7760,7760,7760,351
20230830,104600,1293154920,7760,7760,7760,7760,130
20230830,104500,1292146120,7770,7770,7770,7770,100
20230830,104400,1291369120,7760,7760,7760,7760,60
20230830,104300,1290903520,7770,7760,7770,7760,2
20230830,104200,1290887990,7760,7760,7760,7760,300
20230830,104100,1288559990,7760,7760,7760,7760,203
20230830,104000,1286984710,7760,7760,7760,7760,0
20230830,103900,1286984710,7760,7760,7760,7760,8
20230830,103800,1286922630,7770,7780,7780,7760,2806
20230830,103700,1265141870,7780,7780,7780,7780,1073
20230830,103600,1256793930,7780,7770,7780,7770,1299
20230830,103500,1246699700,7770,7770,7770,7770,200
20230830,103400,1245145700,7770,7760,7770,7760,1983
20230830,103300,1229754750,7760,7760,7760,7760,106
20230830,103200,1228932190,7770,7760,7770,7760,1062
20230830,103100,1220691020,7760,7760,7760,7750,1467
20230830,103000,1209308380,7760,7760,7760,7760,12
20230830,102900,1209215260,7760,7760,7760,7760,1169
20230830,102800,1200143820,7760,7760,7760,7750,2803
20230830,102700,1178404670,7760,7760,7760,7760,83
20230830,102600,1177760590,7750,7760,7760,7750,451
20230830,102500,1174261750,7760,7760,7760,7760,1500
20230830,102400,1162621750,7760,7760,7760,7760,11
20230830,102300,1162536390,7760,7760,7760,7760,0
20230830,102200,1162536390,7760,7760,7760,7760,349
20230830,102100,1159828150,7760,7790,7790,7760,338
20230830,102000,1157202170,7750,7770,7770,7750,3045
20230830,101900,1133558970,7770,7750,7770,7750,2142
20230830,101800,1116926140,7760,7770,7770,7750,12497
20230830,101700,1020072170,7760,7760,7770,7760,3116
20230830,101600,995891090,7770,7770,7770,7770,1
20230830,101500,995883320,7770,7770,7770,7770,144
20230830,101400,994764440,7770,7770,7770,7770,508
20230830,101300,990817280,7770,7770,7770,7770,321
20230830,101200,988323110,7770,7780,7780,7770,495
20230830,101100,984473190,7780,7780,7780,7770,6
20230830,101000,984426530,7770,7790,7790,7770,405
20230830,100900,981272450,7790,7770,7790,7770,2492
20230830,100800,961906370,7770,7770,7770,7770,7
20230830,100700,961851980,7780,7780,7780,7780,10
20230830,100600,961774180,7780,7790,7790,7770,4497
20230830,100500,926764420,7780,7760,7790,7760,6132
20230830,100400,879097040,7770,7770,7780,7760,3531
20230830,100300,851664520,7780,7780,7780,7780,459
20230830,100200,848093500,7770,7770,7770,7770,0
20230830,100100,848093500,7770,7770,7780,7770,43
20230830,100000,847759280,7760,7780,7780,7760,8493
20230830,095900,781842540,7780,7780,7780,7770,1293
20230830,095800,771793950,7780,7790,7790,7770,6050
20230830,095700,724783130,7790,7760,7790,7760,488
20230830,095600,720986290,7780,7770,7780,7770,145
20230830,095500,719859500,7780,7770,7780,7770,572
20230830,095400,715414590,7770,7770,7770,7770,13
20230830,095300,715313580,7780,7790,7800,7780,407
20230830,095200,712143120,7800,7810,7810,7800,439
20230830,095100,708718810,7800,7800,7800,7800,840
20230830,095000,702166810,7800,7800,7800,7800,1335
20230830,094900,691753810,7800,7800,7800,7800,1000
20230830,094800,683953810,7800,7800,7800,7800,602
20230830,094700,679258210,7770,7780,7790,7770,1405
20230830,094600,668329180,7780,7790,7790,7760,2549
20230830,094500,648508100,7790,7780,7790,7770,473
20230830,094400,644828880,7790,7790,7790,7790,1185
20230830,094300,635597730,7780,7770,7780,7770,1270
20230830,094200,625729280,7770,7770,7780,7770,270
20230830,094100,623631370,7770,7790,7790,7770,1006
20230830,094000,615808310,7780,7800,7800,7770,1919
20230830,093900,600885950,7800,7800,7840,7800,4574
20230830,093800,565181020,7800,7800,7800,7800,503
20230830,093700,561257620,7790,7810,7810,7790,1256
20230830,093600,551455440,7800,7810,7830,7800,1056
20230830,093500,543212020,7830,7770,7830,7770,9609
20230830,093400,468450280,7770,7760,7770,7760,1033
20230830,093300,460434030,7760,7760,7760,7760,46
20230830,093200,460077070,7760,7760,7770,7760,1589
20230830,093100,447745050,7760,7760,7760,7750,1832
20230830,093000,433546400,7760,7760,7760,7760,248
20230830,092900,431621920,7760,7770,7770,7750,1170
20230830,092800,422545500,7760,7760,7770,7760,752
20230830,092700,416709880,7760,7760,7760,7750,1611
20230830,092600,404212360,7760,7760,7760,7760,844
20230830,092500,397662920,7760,7750,7760,7740,1414
20230830,092400,386699860,7750,7750,7750,7740,93
20230830,092300,385979730,7740,7740,7750,7740,75
20230830,092200,385399100,7740,7740,7740,7740,68
20230830,092100,384872780,7740,7740,7750,7740,172
20230830,092000,383541400,7740,7730,7750,7730,1511
20230830,091900,371842870,7740,7750,7750,7740,1018
20230830,091800,363956270,7750,7750,7760,7750,858
20230830,091700,357306130,7740,7740,7740,7740,450
20230830,091600,353823130,7740,7770,7770,7730,3740
20230830,091500,324854990,7760,7760,7770,7760,350
20230830,091400,322138960,7760,7750,7780,7750,2737
20230830,091300,300918790,7750,7780,7780,7740,9884
20230830,091200,224275480,7770,7770,7770,7750,1926
20230830,091100,209336950,7770,7780,7790,7760,432
20230830,091000,205979190,7770,7760,7790,7730,2915
20230830,090900,183374520,7760,7730,7770,7730,629
20230830,090800,178490570,7730,7760,7770,7730,3229
20230830,090700,153465060,7770,7790,7790,7770,1837
20230830,090600,139180040,7790,7790,7790,7790,116
20230830,090500,138276400,7790,7800,7850,7790,1586
20230830,090400,125887190,7770,7790,7800,7760,2930
20230830,090300,103103340,7790,7770,7790,7760,1668
20230830,090200,90140550,7760,7770,7770,7750,2498
20230830,090100,70755460,7770,7800,7800,7750,5350
20230830,090000,29180000,7790,7900,7900,7780,3706