stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203200,6993067380,8140,8140,8140,8140,7946
20230828,203100,6993067380,8140,8140,8140,8140,0
20230828,203000,6993067380,8140,8140,8140,8140,0
20230828,202900,6993067380,8140,8140,8140,8140,0
20230828,202800,6993067380,8140,8140,8140,8140,0
20230828,202700,6993067380,8140,8140,8140,8140,0
20230828,202600,6993067380,8140,8140,8140,8140,0
20230828,202500,6993067380,8140,8140,8140,8140,0
20230828,202400,6993067380,8140,8140,8140,8140,0
20230828,202300,6993067380,8140,8140,8140,8140,0
20230828,202200,6993067380,8140,8140,8140,8140,0
20230828,202100,6993067380,8140,8140,8140,8140,0
20230828,202000,6993067380,8140,8140,8140,8140,0
20230828,201900,6993067380,8140,8140,8140,8140,0
20230828,201800,6993067380,8140,8140,8140,8140,0
20230828,201700,6993067380,8140,8140,8140,8140,0
20230828,201600,6993067380,8140,8140,8140,8140,0
20230828,201500,6993067380,8140,8140,8140,8140,0
20230828,201400,6993067380,8140,8140,8140,8140,0
20230828,201300,6993067380,8140,8140,8140,8140,0
20230828,201200,6993067380,8140,8140,8140,8140,0
20230828,201100,6993067380,8140,8140,8140,8140,0
20230828,201000,6993067380,8140,8140,8140,8140,0
20230828,200900,6993067380,8140,8140,8140,8140,0
20230828,200800,6993067380,8140,8140,8140,8140,0
20230828,200700,6993067380,8140,8140,8140,8140,0
20230828,200600,6993067380,8140,8140,8140,8140,0
20230828,200500,6993067380,8140,8140,8140,8140,0
20230828,200400,6993067380,8140,8140,8140,8140,0
20230828,200300,6993067380,8140,8140,8140,8140,0
20230828,200200,6993067380,8140,8140,8140,8140,7946
20230828,200100,6993067380,8140,8140,8140,8140,0
20230828,200000,6993067380,8140,8140,8140,8140,0
20230828,195900,6993067380,8140,8140,8140,8140,0
20230828,195800,6993067380,8140,8140,8140,8140,0
20230828,195700,6993067380,8140,8140,8140,8140,0
20230828,195600,6993067380,8140,8140,8140,8140,0
20230828,195500,6993067380,8140,8140,8140,8140,0
20230828,195400,6993067380,8140,8140,8140,8140,0
20230828,195300,6993067380,8140,8140,8140,8140,0
20230828,195200,6993067380,8140,8140,8140,8140,0
20230828,195100,6993067380,8140,8140,8140,8140,0
20230828,195000,6993067380,8140,8140,8140,8140,0
20230828,194900,6993067380,8140,8140,8140,8140,0
20230828,194800,6993067380,8140,8140,8140,8140,0
20230828,194700,6993067380,8140,8140,8140,8140,0
20230828,194600,6993067380,8140,8140,8140,8140,0
20230828,194500,6993067380,8140,8140,8140,8140,0
20230828,194400,6993067380,8140,8140,8140,8140,0
20230828,194300,6993067380,8140,8140,8140,8140,0
20230828,194200,6993067380,8140,8140,8140,8140,0
20230828,194100,6993067380,8140,8140,8140,8140,0
20230828,194000,6993067380,8140,8140,8140,8140,0
20230828,193900,6993067380,8140,8140,8140,8140,0
20230828,193800,6993067380,8140,8140,8140,8140,0
20230828,193700,6993067380,8140,8140,8140,8140,0
20230828,193600,6993067380,8140,8140,8140,8140,0
20230828,193500,6993067380,8140,8140,8140,8140,0
20230828,193400,6993067380,8140,8140,8140,8140,0
20230828,193300,6993067380,8140,8140,8140,8140,0
20230828,193200,6993067380,8140,8140,8140,8140,7946
20230828,193100,6993067380,8140,8140,8140,8140,0
20230828,193000,6993067380,8140,8140,8140,8140,0
20230828,192900,6993067380,8140,8140,8140,8140,0
20230828,192800,6993067380,8140,8140,8140,8140,0
20230828,192700,6993067380,8140,8140,8140,8140,0
20230828,192600,6993067380,8140,8140,8140,8140,0
20230828,192500,6993067380,8140,8140,8140,8140,0
20230828,192400,6993067380,8140,8140,8140,8140,0
20230828,192300,6993067380,8140,8140,8140,8140,0
20230828,192200,6993067380,8140,8140,8140,8140,0
20230828,192100,6993067380,8140,8140,8140,8140,0
20230828,192000,6993067380,8140,8140,8140,8140,0
20230828,191900,6993067380,8140,8140,8140,8140,0
20230828,191800,6993067380,8140,8140,8140,8140,0
20230828,191700,6993067380,8140,8140,8140,8140,0
20230828,191600,6993067380,8140,8140,8140,8140,0
20230828,191500,6993067380,8140,8140,8140,8140,0
20230828,191400,6993067380,8140,8140,8140,8140,0
20230828,191300,6993067380,8140,8140,8140,8140,0
20230828,191200,6993067380,8140,8140,8140,8140,0
20230828,191100,6993067380,8140,8140,8140,8140,0
20230828,191000,6993067380,8140,8140,8140,8140,0
20230828,190900,6993067380,8140,8140,8140,8140,0
20230828,190800,6993067380,8140,8140,8140,8140,0
20230828,190700,6993067380,8140,8140,8140,8140,0
20230828,190600,6993067380,8140,8140,8140,8140,0
20230828,190500,6993067380,8140,8140,8140,8140,0
20230828,190400,6993067380,8140,8140,8140,8140,0
20230828,190300,6993067380,8140,8140,8140,8140,0
20230828,190200,6993067380,8140,8140,8140,8140,7946
20230828,190100,6993067380,8140,8140,8140,8140,0
20230828,190000,6993067380,8140,8140,8140,8140,0
20230828,185900,6993067380,8140,8140,8140,8140,0
20230828,185800,6993067380,8140,8140,8140,8140,0
20230828,185700,6993067380,8140,8140,8140,8140,0
20230828,185600,6993067380,8140,8140,8140,8140,0
20230828,185500,6993067380,8140,8140,8140,8140,0
20230828,185400,6993067380,8140,8140,8140,8140,0
20230828,185300,6993067380,8140,8140,8140,8140,0
20230828,185200,6993067380,8140,8140,8140,8140,0
20230828,185100,6993067380,8140,8140,8140,8140,0
20230828,185000,6993067380,8140,8140,8140,8140,0
20230828,184900,6993067380,8140,8140,8140,8140,0
20230828,184800,6993067380,8140,8140,8140,8140,0
20230828,184700,6993067380,8140,8140,8140,8140,0
20230828,184600,6993067380,8140,8140,8140,8140,0
20230828,184500,6993067380,8140,8140,8140,8140,0
20230828,184400,6993067380,8140,8140,8140,8140,0
20230828,184300,6993067380,8140,8140,8140,8140,0
20230828,184200,6993067380,8140,8140,8140,8140,0
20230828,184100,6993067380,8140,8140,8140,8140,0
20230828,184000,6993067380,8140,8140,8140,8140,0
20230828,183900,6993067380,8140,8140,8140,8140,0
20230828,183800,6993067380,8140,8140,8140,8140,0
20230828,183700,6993067380,8140,8140,8140,8140,0
20230828,183600,6993067380,8140,8140,8140,8140,0
20230828,183500,6993067380,8140,8140,8140,8140,0
20230828,183400,6993067380,8140,8140,8140,8140,0
20230828,183300,6993067380,8140,8140,8140,8140,0
20230828,183200,6993067380,8140,8140,8140,8140,7946
20230828,183100,6993067380,8140,8140,8140,8140,0
20230828,183000,6993067380,8140,8140,8140,8140,0
20230828,182900,6993067380,8140,8140,8140,8140,0
20230828,182800,6993067380,8140,8140,8140,8140,0
20230828,182700,6993067380,8140,8140,8140,8140,0
20230828,182600,6993067380,8140,8140,8140,8140,0
20230828,182500,6993067380,8140,8140,8140,8140,0
20230828,182400,6993067380,8140,8140,8140,8140,0
20230828,182300,6993067380,8140,8140,8140,8140,0
20230828,182200,6993067380,8140,8140,8140,8140,0
20230828,182100,6993067380,8140,8140,8140,8140,0
20230828,182000,6993067380,8140,8140,8140,8140,0
20230828,181900,6993067380,8140,8140,8140,8140,0
20230828,181800,6993067380,8140,8140,8140,8140,0
20230828,181700,6993067380,8140,8140,8140,8140,0
20230828,181600,6993067380,8140,8140,8140,8140,0
20230828,181500,6993067380,8140,8140,8140,8140,0
20230828,181400,6993067380,8140,8140,8140,8140,0
20230828,181300,6993067380,8140,8140,8140,8140,0
20230828,181200,6993067380,8140,8140,8140,8140,0
20230828,181100,6993067380,8140,8140,8140,8140,0
20230828,181000,6993067380,8140,8140,8140,8140,0
20230828,180900,6993067380,8140,8140,8140,8140,0
20230828,180800,6993067380,8140,8140,8140,8140,0
20230828,180700,6993067380,8140,8140,8140,8140,0
20230828,180600,6993067380,8140,8140,8140,8140,0
20230828,180500,6993067380,8140,8140,8140,8140,0
20230828,180400,6993067380,8140,8140,8140,8140,0
20230828,180300,6993067380,8140,8140,8140,8140,0
20230828,180200,6993067380,8140,8140,8140,8140,7946
20230828,180100,6993067380,8140,8140,8140,8140,0
20230828,180000,6993067380,8140,8140,8140,8140,0
20230828,175900,6993067380,8140,8140,8140,8140,0
20230828,175800,6993067380,8140,8140,8140,8140,0
20230828,175700,6993067380,8140,8140,8140,8140,0
20230828,175600,6993067380,8140,8140,8140,8140,0
20230828,175500,6993067380,8140,8140,8140,8140,0
20230828,175400,6993067380,8140,8140,8140,8140,0
20230828,175300,6993067380,8140,8140,8140,8140,0
20230828,175200,6993067380,8140,8140,8140,8140,0
20230828,175100,6993067380,8140,8140,8140,8140,0
20230828,175000,6993067380,8140,8140,8140,8140,0
20230828,174900,6993067380,8140,8140,8140,8140,0
20230828,174800,6993067380,8140,8140,8140,8140,0
20230828,174700,6993067380,8140,8140,8140,8140,0
20230828,174600,6993067380,8140,8140,8140,8140,0
20230828,174500,6993067380,8140,8140,8140,8140,0
20230828,174400,6993067380,8140,8140,8140,8140,0
20230828,174300,6993067380,8140,8140,8140,8140,0
20230828,174200,6993067380,8140,8140,8140,8140,0
20230828,174100,6993067380,8140,8140,8140,8140,0
20230828,174000,6993067380,8140,8140,8140,8140,0
20230828,173900,6993067380,8140,8140,8140,8140,0
20230828,173800,6993067380,8140,8140,8140,8140,0
20230828,173700,6993067380,8140,8140,8140,8140,0
20230828,173600,6993067380,8140,8140,8140,8140,0
20230828,173500,6993067380,8140,8140,8140,8140,0
20230828,173400,6993067380,8140,8140,8140,8140,0
20230828,173300,6993067380,8140,8140,8140,8140,0
20230828,173200,6993067380,8140,8140,8140,8140,7946
20230828,173100,6993067380,8140,8140,8140,8140,0
20230828,173000,6993067380,8140,8140,8140,8140,0
20230828,172900,6993067380,8140,8140,8140,8140,0
20230828,172800,6993067380,8140,8140,8140,8140,0
20230828,172700,6993067380,8140,8140,8140,8140,0
20230828,172600,6993067380,8140,8140,8140,8140,0
20230828,172500,6993067380,8140,8140,8140,8140,0
20230828,172400,6993067380,8140,8140,8140,8140,0
20230828,172300,6993067380,8140,8140,8140,8140,0
20230828,172200,6993067380,8140,8140,8140,8140,0
20230828,172100,6993067380,8140,8140,8140,8140,0
20230828,172000,6993067380,8140,8140,8140,8140,0
20230828,171900,6993067380,8140,8140,8140,8140,0
20230828,171800,6993067380,8140,8140,8140,8140,0
20230828,171700,6993067380,8140,8140,8140,8140,0
20230828,171600,6993067380,8140,8140,8140,8140,0
20230828,171500,6993067380,8140,8140,8140,8140,0
20230828,171400,6993067380,8140,8140,8140,8140,0
20230828,171300,6993067380,8140,8140,8140,8140,0
20230828,171200,6993067380,8140,8140,8140,8140,0
20230828,171100,6993067380,8140,8140,8140,8140,0
20230828,171000,6993067380,8140,8140,8140,8140,0
20230828,170900,6993067380,8140,8140,8140,8140,0
20230828,170800,6993067380,8140,8140,8140,8140,0
20230828,170700,6993067380,8140,8140,8140,8140,0
20230828,170600,6993067380,8140,8140,8140,8140,0
20230828,170500,6993067380,8140,8140,8140,8140,0
20230828,170400,6993067380,8140,8140,8140,8140,0
20230828,170300,6993067380,8140,8140,8140,8140,0
20230828,170200,6993067380,8140,8140,8140,8140,7946
20230828,170100,6993067380,8140,8140,8140,8140,0
20230828,170000,6993067380,8140,8140,8140,8140,0
20230828,165900,6993067380,8140,8140,8140,8140,0
20230828,165800,6993067380,8140,8140,8140,8140,0
20230828,165700,6993067380,8140,8140,8140,8140,0
20230828,165600,6993067380,8140,8140,8140,8140,0
20230828,165500,6993067380,8140,8140,8140,8140,0
20230828,165400,6993067380,8140,8140,8140,8140,0
20230828,165300,6993067380,8140,8140,8140,8140,0
20230828,165200,6993067380,8140,8140,8140,8140,0
20230828,165100,6993067380,8140,8140,8140,8140,0
20230828,165000,6993067380,8140,8140,8140,8140,0
20230828,164900,6993067380,8140,8140,8140,8140,0
20230828,164800,6993067380,8140,8140,8140,8140,0
20230828,164700,6993067380,8140,8140,8140,8140,0
20230828,164600,6993067380,8140,8140,8140,8140,0
20230828,164500,6993067380,8140,8140,8140,8140,0
20230828,164400,6993067380,8140,8140,8140,8140,0
20230828,164300,6993067380,8140,8140,8140,8140,0
20230828,164200,6993067380,8140,8140,8140,8140,0
20230828,164100,6993067380,8140,8140,8140,8140,0
20230828,164000,6993067380,8140,8140,8140,8140,0
20230828,163900,6993067380,8140,8140,8140,8140,0
20230828,163800,6993067380,8140,8140,8140,8140,0
20230828,163700,6993067380,8140,8140,8140,8140,0
20230828,163600,6993067380,8140,8140,8140,8140,0
20230828,163500,6993067380,8140,8140,8140,8140,0
20230828,163400,6993067380,8140,8140,8140,8140,0
20230828,163300,6993067380,8140,8140,8140,8140,0
20230828,163200,6993067380,8140,8140,8140,8140,7946
20230828,163100,6993067380,8140,8140,8140,8140,0
20230828,163000,6993067380,8140,8140,8140,8140,0
20230828,162900,6993067380,8140,8140,8140,8140,0
20230828,162800,6993067380,8140,8140,8140,8140,0
20230828,162700,6993067380,8140,8140,8140,8140,0
20230828,162600,6993067380,8140,8140,8140,8140,0
20230828,162500,6993067380,8140,8140,8140,8140,0
20230828,162400,6993067380,8140,8140,8140,8140,0
20230828,162300,6993067380,8140,8140,8140,8140,0
20230828,162200,6993067380,8140,8140,8140,8140,0
20230828,162100,6993067380,8140,8140,8140,8140,0
20230828,162000,6993067380,8140,8140,8140,8140,0
20230828,161900,6993067380,8140,8140,8140,8140,0
20230828,161800,6993067380,8140,8140,8140,8140,0
20230828,161700,6993067380,8140,8140,8140,8140,0
20230828,161600,6993067380,8140,8140,8140,8140,0
20230828,161500,6993067380,8140,8140,8140,8140,0
20230828,161400,6993067380,8140,8140,8140,8140,0
20230828,161300,6993067380,8140,8140,8140,8140,0
20230828,161200,6993067380,8140,8140,8140,8140,0
20230828,161100,6993067380,8140,8140,8140,8140,0
20230828,161000,6993067380,8140,8140,8140,8140,0
20230828,160900,6993067380,8140,8140,8140,8140,0
20230828,160800,6993067380,8140,8140,8140,8140,0
20230828,160700,6993067380,8140,8140,8140,8140,0
20230828,160600,6993067380,8140,8140,8140,8140,0
20230828,160500,6993067380,8140,8140,8140,8140,0
20230828,160400,6993067380,8140,8140,8140,8140,0
20230828,160300,6993067380,8140,8140,8140,8140,0
20230828,160200,6993067380,8140,8140,8140,8140,7946
20230828,160100,6993067380,8140,8140,8140,8140,0
20230828,160000,6993067380,8140,8140,8140,8140,0
20230828,155900,6993067380,8140,8140,8140,8140,0
20230828,155800,6993067380,8140,8140,8140,8140,0
20230828,155700,6993067380,8140,8140,8140,8140,0
20230828,155600,6993067380,8140,8140,8140,8140,0
20230828,155500,6993067380,8140,8140,8140,8140,0
20230828,155400,6993067380,8140,8140,8140,8140,0
20230828,155300,6993067380,8140,8140,8140,8140,0
20230828,155200,6993067380,8140,8140,8140,8140,0
20230828,155100,6993067380,8140,8140,8140,8140,0
20230828,155000,6993067380,8140,8140,8140,8140,0
20230828,154900,6993067380,8140,8140,8140,8140,0
20230828,154800,6993067380,8140,8140,8140,8140,0
20230828,154700,6993067380,8140,8140,8140,8140,0
20230828,154600,6993067380,8140,8140,8140,8140,0
20230828,154500,6993067380,8140,8140,8140,8140,0
20230828,154400,6993067380,8140,8140,8140,8140,0
20230828,154300,6993067380,8140,8140,8140,8140,0
20230828,154200,6993067380,8140,8140,8140,8140,0
20230828,154100,6993067380,8140,8140,8140,8140,0
20230828,154000,6993067380,8140,8140,8140,8140,0
20230828,153900,6993067380,8140,8140,8140,8140,0
20230828,153800,6993067380,8140,8140,8140,8140,0
20230828,153700,6993067380,8140,8140,8140,8140,0
20230828,153600,6993067380,8140,8140,8140,8140,0
20230828,153500,6993067380,8140,8140,8140,8140,0
20230828,153400,6993067380,8140,8140,8140,8140,0
20230828,153300,6993067380,8140,8140,8140,8140,0
20230828,153200,6993067380,8140,8140,8140,8140,7946
20230828,153100,6993067380,8140,8140,8140,8140,0
20230828,153000,6993067380,8140,8140,8140,8140,7946
20230828,152900,6928386940,8200,8200,8200,8200,0
20230828,152800,6928386940,8200,8200,8200,8200,0
20230828,152700,6928386940,8200,8200,8200,8200,0
20230828,152600,6928386940,8200,8200,8200,8200,0
20230828,152500,6928386940,8200,8200,8200,8200,0
20230828,152400,6928386940,8200,8200,8200,8200,0
20230828,152300,6928386940,8200,8200,8200,8200,0
20230828,152200,6928386940,8200,8200,8200,8200,0
20230828,152100,6928386940,8200,8200,8200,8200,0
20230828,152000,6928386940,8200,8200,8200,8200,0
20230828,151900,6928386940,8200,8240,8250,8200,2936
20230828,151800,6904295490,8250,8240,8250,8230,624
20230828,151700,6899153610,8240,8210,8240,8210,1444
20230828,151600,6887269220,8210,8210,8210,8210,200
20230828,151500,6885627220,8210,8210,8220,8210,683
20230828,151400,6880019470,8210,8190,8210,8190,1470
20230828,151300,6867965510,8190,8190,8190,8190,251
20230828,151200,6865909820,8200,8190,8200,8190,210
20230828,151100,6864189910,8190,8190,8200,8190,564
20230828,151000,6859570740,8200,8200,8200,8200,360
20230828,150900,6856618740,8200,8200,8210,8200,115
20230828,150800,6855675510,8200,8200,8200,8200,180
20230828,150700,6854199510,8200,8210,8220,8200,1476
20230828,150600,6842082940,8220,8200,8220,8200,720
20230828,150500,6836176060,8200,8190,8200,8140,461
20230828,150400,6832414130,8210,8190,8210,8170,274
20230828,150300,6830170790,8190,8190,8190,8190,0
20230828,150200,6830170790,8190,8180,8190,8180,347
20230828,150100,6827329330,8200,8190,8200,8190,300
20230828,150000,6824869890,8200,8200,8200,8200,0
20230828,145900,6824869890,8200,8200,8200,8160,454
20230828,145800,6821147130,8200,8200,8200,8150,1092
20230828,145700,6812229400,8200,8200,8200,8200,548
20230828,145600,6807735800,8200,8200,8200,8200,241
20230828,145500,6805759600,8200,8200,8200,8160,1003
20230828,145400,6797570480,8170,8200,8200,8170,1708
20230828,145300,6783585520,8190,8170,8190,8170,267
20230828,145200,6781400440,8180,8160,8180,8160,588
20230828,145100,6776597470,8160,8150,8160,8150,100
20230828,145000,6775782070,8150,8130,8150,8120,432
20230828,144900,6772264310,8130,8110,8130,8110,733
20230828,144800,6766316060,8130,8110,8130,8090,871
20230828,144700,6759267200,8090,8100,8110,8090,1487
20230828,144600,6747230080,8100,8120,8140,8100,4506
20230828,144500,6710699370,8120,8180,8180,8120,3272
20230828,144400,6684048050,8180,8180,8180,8180,718
20230828,144300,6678174810,8190,8200,8200,8190,331
20230828,144200,6675463620,8200,8200,8200,8200,84
20230828,144100,6674774820,8200,8200,8210,8200,92
20230828,144000,6674020410,8210,8210,8220,8210,590
20230828,143900,6669176490,8190,8180,8200,8180,518
20230828,143800,6664933900,8150,8180,8190,8150,1073
20230828,143700,6656173300,8180,8180,8180,8180,394
20230828,143600,6652950380,8180,8180,8180,8180,200
20230828,143500,6651314380,8190,8190,8190,8190,0
20230828,143400,6651314380,8190,8180,8190,8180,100
20230828,143300,6650495540,8160,8180,8180,8160,33
20230828,143200,6650225660,8180,8180,8180,8180,26
20230828,143100,6650012980,8180,8180,8180,8170,189
20230828,143000,6648468560,8180,8190,8190,8180,351
20230828,142900,6645596360,8180,8180,8190,8180,88
20230828,142800,6644876500,8180,8180,8180,8160,142
20230828,142700,6643715960,8190,8190,8190,8180,105
20230828,142600,6642856510,8190,8140,8190,8140,1297
20230828,142500,6632252110,8160,8160,8160,8130,1084
20230828,142400,6623421030,8160,8160,8160,8140,725
20230828,142300,6617510430,8160,8160,8170,8150,243
20230828,142200,6615528100,8170,8130,8170,8110,4090
20230828,142100,6582293910,8130,8180,8180,8130,2302
20230828,142000,6563552050,8160,8170,8180,8160,1282
20230828,141900,6553088820,8170,8160,8170,8150,2503
20230828,141800,6532667870,8170,8170,8170,8170,1
20230828,141700,6532659700,8180,8160,8180,8160,241
20230828,141600,6530693120,8160,8170,8190,8150,1246
20230828,141500,6520519230,8170,8180,8180,8170,1238
20230828,141400,6510398060,8180,8190,8200,8180,861
20230828,141300,6503345870,8180,8190,8200,8180,532
20230828,141200,6498988890,8190,8200,8200,8190,471
20230828,141100,6495131370,8200,8200,8200,8200,137
20230828,141000,6494007970,8200,8210,8210,8200,126
20230828,140900,6492974460,8210,8200,8210,8200,282
20230828,140800,6490661970,8200,8200,8220,8200,443
20230828,140700,6487029250,8190,8200,8200,8190,432
20230828,140600,6483487160,8230,8220,8230,8190,775
20230828,140500,6477114740,8190,8210,8210,8190,405
20230828,140400,6473791100,8230,8190,8230,8180,483
20230828,140300,6469837860,8180,8220,8230,8180,5044
20230828,140200,6428472850,8220,8240,8240,8210,5294
20230828,140100,6384930570,8260,8240,8260,8240,858
20230828,140000,6377851510,8240,8240,8250,8230,1196
20230828,135900,6367998900,8240,8250,8260,8240,303
20230828,135800,6365500120,8230,8240,8250,8230,2409
20230828,135700,6345662380,8250,8240,8250,8240,744
20230828,135600,6339531690,8240,8260,8260,8240,2050
20230828,135500,6322619150,8260,8260,8260,8260,278
20230828,135400,6320322870,8260,8270,8290,8260,782
20230828,135300,6313859020,8280,8310,8310,8280,734
20230828,135200,6307772000,8330,8300,8330,8300,138
20230828,135100,6306622580,8340,8310,8340,8310,50
20230828,135000,6306206400,8330,8300,8330,8290,723
20230828,134900,6300209010,8330,8290,8330,8280,76
20230828,134800,6299579350,8320,8320,8320,8320,485
20230828,134700,6295544150,8330,8290,8330,8260,4535
20230828,134600,6258034490,8280,8300,8300,8280,967
20230828,134500,6250018080,8300,8310,8310,8300,1714
20230828,134400,6235788450,8310,8310,8330,8310,240
20230828,134300,6233794030,8310,8310,8330,8300,789
20230828,134200,6227240780,8310,8310,8340,8290,2404
20230828,134100,6207274320,8320,8330,8330,8320,640
20230828,134000,6201949320,8320,8350,8350,8320,777
20230828,133900,6195482710,8330,8360,8360,8330,377
20230828,133800,6192333340,8380,8390,8390,8330,1488
20230828,133700,6179921500,8390,8350,8390,8330,4542
20230828,133600,6141986840,8350,8330,8370,8330,475
20230828,133500,6138025830,8330,8340,8360,8330,1360
20230828,133400,6126685890,8340,8380,8400,8340,1862
20230828,133300,6111077770,8370,8350,8370,8350,3459
20230828,133200,6082177850,8340,8330,8340,8330,186
20230828,133100,6080627590,8340,8310,8340,8300,177
20230828,133000,6079151960,8300,8280,8340,8280,522
20230828,132900,6074812560,8280,8340,8340,8280,2919
20230828,132800,6050604410,8350,8310,8360,8310,1179
20230828,132700,6040801850,8310,8360,8360,8300,1901
20230828,132600,6024980850,8360,8370,8370,8330,681
20230828,132500,6019299100,8370,8350,8370,8330,699
20230828,132400,6013474930,8340,8390,8390,8340,393
20230828,132300,6010192810,8380,8340,8390,8340,1877
20230828,132200,5994456620,8350,8370,8370,8320,627
20230828,132100,5989221300,8310,8390,8390,8310,2892
20230828,132000,5965103080,8390,8370,8390,8370,309
20230828,131900,5962511350,8390,8390,8410,8370,1883
20230828,131800,5946709330,8390,8410,8410,8320,1677
20230828,131700,5932659700,8410,8370,8420,8280,9280
20230828,131600,5855207380,8370,8380,8430,8370,5100
20230828,131500,5812363070,8410,8320,8410,8320,2351
20230828,131400,5792658920,8340,8310,8340,8290,3906
20230828,131300,5760224100,8310,8340,8340,8280,8700
20230828,131200,5687950790,8350,8330,8370,8330,3966
20230828,131100,5654871740,8330,8400,8430,8320,12298
20230828,131000,5551700860,8400,8260,8410,8240,12784
20230828,130900,5445028490,8250,8250,8300,8240,11340
20230828,130800,5351372910,8240,8300,8320,8220,16325
20230828,130700,5216609930,8300,8290,8390,8290,26237
20230828,130600,4998550590,8290,8360,8410,8260,46226
20230828,130500,4612931150,8400,8630,8740,8330,67405
20230828,130400,4038279260,8630,8800,8830,8550,84499
20230828,130300,3303816810,8770,8840,8880,8730,163718
20230828,130200,1857991730,8680,8680,8680,8680,0
20230828,130100,1857991730,8680,8360,8700,8360,51855
20230828,130000,1413834550,8360,8340,8360,8340,200
20230828,125900,1412166530,8340,8330,8340,8330,54
20230828,125800,1411716670,8320,8370,8400,8300,827
20230828,125700,1404794840,8380,8380,8380,8380,406
20230828,125600,1401392560,8400,8400,8420,8400,371
20230828,125500,1398272940,8420,8420,8420,8420,0
20230828,125400,1398272940,8420,8420,8420,8410,1342
20230828,125300,1386973950,8420,8390,8420,8390,1295
20230828,125200,1376088560,8390,8390,8390,8390,128
20230828,125100,1375014640,8390,8390,8400,8390,1503
20230828,125000,1362394370,8390,8390,8390,8390,29
20230828,124900,1362151060,8400,8400,8420,8400,1486
20230828,124800,1349667640,8400,8400,8430,8400,659
20230828,124700,1344120250,8430,8370,8430,8370,1548
20230828,124600,1331082880,8380,8390,8400,8370,1833
20230828,124500,1315722110,8400,8310,8400,8310,6465
20230828,124400,1261594970,8290,8330,8330,8290,500
20230828,124300,1257435910,8330,8320,8340,8320,4811
20230828,124200,1217358440,8290,8230,8310,8230,707
20230828,124100,1211506900,8220,8280,8280,8220,500
20230828,124000,1207391260,8280,8280,8280,8280,1114
20230828,123900,1198167340,8280,8300,8300,8280,89
20230828,123800,1197429040,8320,8300,8320,8300,1014
20230828,123700,1189010740,8290,8220,8290,8220,2263
20230828,123600,1170283350,8260,8260,8260,8260,907
20230828,123500,1162791530,8260,8260,8260,8260,114
20230828,123400,1161849890,8220,8220,8220,8220,4
20230828,123300,1161817010,8260,8260,8260,8260,1
20230828,123200,1161808750,8220,8260,8260,8210,623
20230828,123100,1156683150,8260,8260,8260,8260,32
20230828,123000,1156418830,8270,8280,8280,8270,119
20230828,122900,1155434680,8280,8280,8280,8270,215
20230828,122800,1153655490,8280,8220,8280,8220,2382
20230828,122700,1134024590,8230,8220,8230,8220,278
20230828,122600,1131739410,8220,8240,8240,8220,382
20230828,122500,1128598570,8250,8230,8250,8230,169
20230828,122400,1127207680,8230,8220,8230,8220,64
20230828,122300,1126681580,8230,8220,8230,8220,1706
20230828,122200,1112656950,8230,8250,8250,8230,469
20230828,122100,1108796940,8250,8250,8250,8250,1
20230828,122000,1108788690,8250,8280,8280,8250,133
20230828,121900,1107691410,8280,8250,8280,8240,644
20230828,121800,1102380120,8250,8250,8250,8250,8
20230828,121700,1102314120,8250,8280,8280,8250,70
20230828,121600,1101736590,8250,8280,8280,8240,755
20230828,121500,1095503250,8280,8280,8280,8240,552
20230828,121400,1090946250,8250,8230,8260,8230,224
20230828,121300,1089098150,8230,8230,8230,8230,249
20230828,121200,1087048880,8230,8230,8230,8230,237
20230828,121100,1085098370,8230,8240,8240,8220,215
20230828,121000,1083328190,8210,8240,8250,8210,5331
20230828,120900,1039545720,8250,8240,8250,8220,762
20230828,120800,1033275110,8240,8260,8260,8240,630
20230828,120700,1028078410,8260,8260,8260,8260,857
20230828,120600,1020999590,8260,8280,8280,8260,252
20230828,120500,1018917440,8280,8280,8280,8280,1353
20230828,120400,1007714600,8280,8280,8280,8270,1327
20230828,120300,996736660,8300,8290,8300,8290,1620
20230828,120200,983292910,8280,8290,8300,8280,2339
20230828,120100,963897820,8250,8260,8260,8250,246
20230828,120000,961867820,8250,8300,8300,8230,2814
20230828,115900,938630920,8290,8320,8320,8290,2120
20230828,115800,921018890,8320,8360,8360,8300,1172
20230828,115700,911284440,8360,8370,8450,8300,3579
20230828,115600,881317950,8380,8300,8450,8270,11002
20230828,115500,789090870,8300,8240,8300,8230,2765
20230828,115400,766217000,8230,8260,8260,8230,2766
20230828,115300,743414460,8240,8250,8300,8240,7104
20230828,115200,684562890,8240,8190,8240,8190,2982
20230828,115100,660079190,8180,8110,8180,8110,2616
20230828,115000,638751940,8110,8110,8110,8110,381
20230828,114900,635662030,8100,8100,8110,8100,308
20230828,114800,633167220,8110,8110,8110,8100,43
20230828,114700,632818540,8090,8120,8120,8090,232
20230828,114600,630936540,8110,8110,8110,8100,1816
20230828,114500,616209870,8100,8080,8100,8080,1358
20230828,114400,605214850,8080,8080,8080,8060,704
20230828,114300,599540020,8080,8070,8080,8070,1469
20230828,114200,587670860,8060,8060,8060,8060,500
20230828,114100,583640860,8070,8060,8070,8060,319
20230828,114000,581066830,8060,8060,8060,8060,1
20230828,113900,581058770,8050,8050,8050,8050,276
20230828,113800,578836970,8050,8050,8050,8050,1
20230828,113700,578828920,8040,8040,8040,8040,0
20230828,113600,578828920,8040,8040,8040,8040,301
20230828,113500,576408880,8040,8040,8040,8040,0
20230828,113400,576408880,8040,8040,8040,8040,20
20230828,113300,576248080,8050,8060,8060,8050,294
20230828,113200,573878840,8060,8070,8070,8060,328
20230828,113100,571233110,8060,8070,8070,8060,267
20230828,113000,569081060,8070,8020,8070,8020,1873
20230828,112900,554012220,8020,8020,8020,8020,15
20230828,112800,553891920,8020,8020,8020,8020,0
20230828,112700,553891920,8020,8020,8030,8020,627
20230828,112600,548863340,8020,8010,8020,8010,114
20230828,112500,547950060,8020,8010,8020,8010,83
20230828,112400,547285180,8010,8010,8010,8010,408
20230828,112300,544017100,8010,8000,8010,8000,327
20230828,112200,541400850,8000,7990,8000,7990,4682
20230828,112100,503963110,7990,7990,7990,7990,0
20230828,112000,503963110,7990,7990,7990,7990,0
20230828,111900,503963110,7990,7990,7990,7990,10
20230828,111800,503883210,7990,7990,7990,7990,60
20230828,111700,503403810,7990,7990,7990,7990,0
20230828,111600,503403810,7990,7990,7990,7990,12
20230828,111500,503307930,7970,7960,7970,7950,1058
20230828,111400,494881940,7970,7970,7970,7970,260
20230828,111300,492809740,7950,7950,7950,7950,0
20230828,111200,492809740,7950,7950,7950,7950,1000
20230828,111100,484859740,7950,7950,7950,7950,0
20230828,111000,484859740,7950,7950,7950,7950,0
20230828,110900,484859740,7950,7950,7950,7950,1599
20230828,110800,472147690,7950,7970,7970,7950,641
20230828,110700,467049920,7960,7960,7960,7960,49
20230828,110600,466659880,7960,7950,7960,7950,124
20230828,110500,465673070,7970,7970,7970,7970,0
20230828,110400,465673070,7970,7970,7970,7970,1
20230828,110300,465665100,7950,7950,7950,7950,455
20230828,110200,462047850,7950,7970,7970,7950,619
20230828,110100,457126700,7970,7970,7970,7970,2
20230828,110000,457110760,7950,7970,7970,7950,11
20230828,105900,457023290,7950,7950,7950,7950,0
20230828,105800,457023290,7950,7950,7950,7950,1
20230828,105700,457015340,7950,7950,7950,7950,1
20230828,105600,457007390,7950,7950,7950,7950,19
20230828,105500,456856340,7950,7950,7950,7950,0
20230828,105400,456856340,7950,7950,7950,7950,0
20230828,105300,456856340,7950,7970,7970,7950,11
20230828,105200,456768870,7970,7970,7970,7970,9
20230828,105100,456697140,7970,7970,7970,7970,1
20230828,105000,456689170,7940,7940,7940,7940,43
20230828,104900,456347750,7960,7960,7960,7950,572
20230828,104800,451799960,7960,7960,7960,7960,13
20230828,104700,451696480,7960,7950,7960,7950,157
20230828,104600,450448130,7960,7960,7960,7960,69
20230828,104500,449898890,7960,7960,7960,7960,1
20230828,104400,449890930,7970,7970,7970,7970,100
20230828,104300,449093930,7970,7970,7970,7970,0
20230828,104200,449093930,7970,7970,7970,7970,7
20230828,104100,449038140,7920,7920,7920,7920,300
20230828,104000,446662140,7920,7960,7960,7920,1002
20230828,103900,438713570,7960,7960,7960,7960,50
20230828,103800,438315570,7960,7960,7960,7960,84
20230828,103700,437646930,7960,7960,7960,7960,40
20230828,103600,437328530,7960,7950,7960,7950,857
20230828,103500,430515370,7950,7950,7950,7950,82
20230828,103400,429863470,7950,7960,7960,7950,197
20230828,103300,428296310,7960,7960,7960,7960,16
20230828,103200,428168950,7960,7960,7960,7960,5
20230828,103100,428129150,7960,7970,7970,7960,65
20230828,103000,427611450,7970,7960,7970,7960,41
20230828,102900,427285080,7980,7980,7980,7940,40
20230828,102800,426966280,7980,7980,7980,7980,4
20230828,102700,426934360,7930,7930,7930,7930,0
20230828,102600,426934360,7930,7950,7950,7920,772
20230828,102500,420806400,7990,7990,7990,7990,0
20230828,102400,420806400,7990,7990,7990,7990,20
20230828,102300,420646600,7990,7990,7990,7990,22
20230828,102200,420470820,7990,7990,7990,7990,0
20230828,102100,420470820,7990,7990,7990,7990,2
20230828,102000,420454840,7920,7950,7950,7920,568
20230828,101900,415949400,7990,7970,7990,7970,467
20230828,101800,412221040,7980,7980,7980,7980,0
20230828,101700,412221040,7980,7980,7980,7980,0
20230828,101600,412221040,7980,7980,7980,7980,3
20230828,101500,412197100,7980,7960,7980,7940,6
20230828,101400,412149330,7940,7940,7940,7940,333
20230828,101300,409505310,7940,7920,7940,7920,12
20230828,101200,409410230,7940,7940,7940,7940,0
20230828,101100,409410230,7940,7940,7940,7940,300
20230828,101000,407028230,7930,7930,7930,7930,290
20230828,100900,404728530,7930,7920,7930,7920,30
20230828,100800,404490830,7920,7910,7920,7910,123
20230828,100700,403517370,7930,7930,7930,7930,1
20230828,100600,403509440,7900,7930,7930,7900,22
20230828,100500,403335010,7930,7930,7930,7930,10
20230828,100400,403255710,7930,7990,7990,7890,14620
20230828,100300,287751930,7980,7980,7980,7980,187
20230828,100200,286259670,7970,7980,7980,7970,21
20230828,100100,286092100,7980,7980,7980,7980,1
20230828,100000,286084120,7920,7920,7980,7920,370
20230828,095900,283153660,7920,7930,7930,7920,2498
20230828,095800,263350900,7980,7960,7980,7960,2578
20230828,095700,242826210,7930,7930,7930,7930,0
20230828,095600,242826210,7930,7960,7960,7930,132
20230828,095500,241778650,7960,7960,7960,7960,0
20230828,095400,241778650,7960,7960,7960,7960,700
20230828,095300,236206650,7960,7960,7960,7960,1
20230828,095200,236198690,7970,7970,7970,7970,25
20230828,095100,235999440,7970,7970,7970,7970,51
20230828,095000,235592970,7920,7930,7930,7920,279
20230828,094900,233382610,7930,7930,7930,7920,1463
20230828,094800,221792020,7970,7970,7970,7970,3
20230828,094700,221768110,7920,7930,7930,7920,1750
20230828,094600,207898900,7970,7970,7970,7970,25
20230828,094500,207699650,7970,7970,7970,7970,1
20230828,094400,207691680,7920,7960,7960,7920,3175
20230828,094300,182489650,7960,7990,7990,7960,1135
20230828,094200,173433790,7990,8000,8000,7990,682
20230828,094100,167982290,8010,8010,8010,8010,3
20230828,094000,167958260,8010,8020,8020,8000,119
20230828,093900,167006160,8020,8020,8020,8000,14
20230828,093800,166893920,8020,8010,8020,8000,285
20230828,093700,164610450,8010,8010,8010,8010,184
20230828,093600,163136610,8000,8000,8000,8000,10
20230828,093500,163056610,8010,8010,8010,8010,0
20230828,093400,163056610,8010,8010,8010,8010,10
20230828,093300,162976510,8010,8000,8010,8000,163
20230828,093200,161671560,7990,8000,8000,7990,218
20230828,093100,159927760,8000,8010,8010,8000,241
20230828,093000,157999740,8000,8010,8010,8000,504
20230828,092900,153967730,8010,8000,8010,8000,5
20230828,092800,153927720,8010,8010,8010,8010,1
20230828,092700,153919710,7990,8000,8000,7990,758
20230828,092600,147858200,8000,8000,8000,8000,625
20230828,092500,142858200,8000,8000,8000,8000,41
20230828,092400,142530200,8000,8000,8000,8000,4
20230828,092300,142498200,7980,7990,8000,7980,162
20230828,092200,141204310,7970,7970,7970,7970,306
20230828,092100,138765490,7970,7960,7970,7960,272
20230828,092000,136599450,7960,7960,7960,7960,838
20230828,091900,129928970,7960,7960,7960,7960,37
20230828,091800,129634450,7960,7960,7960,7960,164
20230828,091700,128329010,7960,7960,7960,7960,4
20230828,091600,128297170,7960,7910,7960,7910,252
20230828,091500,126303800,7910,7920,7920,7910,206
20230828,091400,124672330,7970,7970,7970,7920,170
20230828,091300,123321930,7920,7920,7920,7920,32
20230828,091200,123068490,7980,7950,7990,7950,625
20230828,091100,118080910,7910,7880,7950,7880,479
20230828,091000,114297510,7880,7900,7910,7870,3295
20230828,090900,88316950,7910,7980,7980,7890,4259
20230828,090800,54557380,8000,7970,8000,7970,63
20230828,090700,54054830,7970,8010,8010,7970,1523
20230828,090600,41871560,8020,8020,8020,8000,649
20230828,090500,36668530,8020,8000,8020,8000,483
20230828,090400,32796410,8000,8000,8010,8000,142
20230828,090300,31660210,8020,8000,8020,8000,41
20230828,090200,31331990,8000,7950,8030,7940,1070
20230828,090100,22831860,7920,7920,7920,7920,6
20230828,090000,22784340,8070,7910,8080,7900,2860