stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195100,6073568210,8140,8140,8140,8140,16125
20230829,195000,6073568210,8140,8140,8140,8140,0
20230829,194900,6073568210,8140,8140,8140,8140,0
20230829,194800,6073568210,8140,8140,8140,8140,0
20230829,194700,6073568210,8140,8140,8140,8140,0
20230829,194600,6073568210,8140,8140,8140,8140,0
20230829,194500,6073568210,8140,8140,8140,8140,0
20230829,194400,6073568210,8140,8140,8140,8140,0
20230829,194300,6073568210,8140,8140,8140,8140,0
20230829,194200,6073568210,8140,8140,8140,8140,0
20230829,194100,6073568210,8140,8140,8140,8140,0
20230829,194000,6073568210,8140,8140,8140,8140,0
20230829,193900,6073568210,8140,8140,8140,8140,0
20230829,193800,6073568210,8140,8140,8140,8140,0
20230829,193700,6073568210,8140,8140,8140,8140,0
20230829,193600,6073568210,8140,8140,8140,8140,0
20230829,193500,6073568210,8140,8140,8140,8140,0
20230829,193400,6073568210,8140,8140,8140,8140,0
20230829,193300,6073568210,8140,8140,8140,8140,0
20230829,193200,6073568210,8140,8140,8140,8140,0
20230829,193100,6073568210,8140,8140,8140,8140,0
20230829,193000,6073568210,8140,8140,8140,8140,0
20230829,192900,6073568210,8140,8140,8140,8140,0
20230829,192800,6073568210,8140,8140,8140,8140,0
20230829,192700,6073568210,8140,8140,8140,8140,0
20230829,192600,6073568210,8140,8140,8140,8140,0
20230829,192500,6073568210,8140,8140,8140,8140,0
20230829,192400,6073568210,8140,8140,8140,8140,0
20230829,192300,6073568210,8140,8140,8140,8140,0
20230829,192200,6073568210,8140,8140,8140,8140,0
20230829,192100,6073568210,8140,8140,8140,8140,16125
20230829,192000,6073568210,8140,8140,8140,8140,0
20230829,191900,6073568210,8140,8140,8140,8140,0
20230829,191800,6073568210,8140,8140,8140,8140,0
20230829,191700,6073568210,8140,8140,8140,8140,0
20230829,191600,6073568210,8140,8140,8140,8140,0
20230829,191500,6073568210,8140,8140,8140,8140,0
20230829,191400,6073568210,8140,8140,8140,8140,0
20230829,191300,6073568210,8140,8140,8140,8140,0
20230829,191200,6073568210,8140,8140,8140,8140,0
20230829,191100,6073568210,8140,8140,8140,8140,0
20230829,191000,6073568210,8140,8140,8140,8140,0
20230829,190900,6073568210,8140,8140,8140,8140,0
20230829,190800,6073568210,8140,8140,8140,8140,0
20230829,190700,6073568210,8140,8140,8140,8140,0
20230829,190600,6073568210,8140,8140,8140,8140,0
20230829,190500,6073568210,8140,8140,8140,8140,0
20230829,190400,6073568210,8140,8140,8140,8140,0
20230829,190300,6073568210,8140,8140,8140,8140,0
20230829,190200,6073568210,8140,8140,8140,8140,0
20230829,190100,6073568210,8140,8140,8140,8140,0
20230829,190000,6073568210,8140,8140,8140,8140,0
20230829,185900,6073568210,8140,8140,8140,8140,0
20230829,185800,6073568210,8140,8140,8140,8140,0
20230829,185700,6073568210,8140,8140,8140,8140,0
20230829,185600,6073568210,8140,8140,8140,8140,0
20230829,185500,6073568210,8140,8140,8140,8140,0
20230829,185400,6073568210,8140,8140,8140,8140,0
20230829,185300,6073568210,8140,8140,8140,8140,0
20230829,185200,6073568210,8140,8140,8140,8140,0
20230829,185100,6073568210,8140,8140,8140,8140,16125
20230829,185000,6073568210,8140,8140,8140,8140,0
20230829,184900,6073568210,8140,8140,8140,8140,0
20230829,184800,6073568210,8140,8140,8140,8140,0
20230829,184700,6073568210,8140,8140,8140,8140,0
20230829,184600,6073568210,8140,8140,8140,8140,0
20230829,184500,6073568210,8140,8140,8140,8140,0
20230829,184400,6073568210,8140,8140,8140,8140,0
20230829,184300,6073568210,8140,8140,8140,8140,0
20230829,184200,6073568210,8140,8140,8140,8140,0
20230829,184100,6073568210,8140,8140,8140,8140,0
20230829,184000,6073568210,8140,8140,8140,8140,0
20230829,183900,6073568210,8140,8140,8140,8140,0
20230829,183800,6073568210,8140,8140,8140,8140,0
20230829,183700,6073568210,8140,8140,8140,8140,0
20230829,183600,6073568210,8140,8140,8140,8140,0
20230829,183500,6073568210,8140,8140,8140,8140,0
20230829,183400,6073568210,8140,8140,8140,8140,0
20230829,183300,6073568210,8140,8140,8140,8140,0
20230829,183200,6073568210,8140,8140,8140,8140,0
20230829,183100,6073568210,8140,8140,8140,8140,0
20230829,183000,6073568210,8140,8140,8140,8140,0
20230829,182900,6073568210,8140,8140,8140,8140,0
20230829,182800,6073568210,8140,8140,8140,8140,0
20230829,182700,6073568210,8140,8140,8140,8140,0
20230829,182600,6073568210,8140,8140,8140,8140,0
20230829,182500,6073568210,8140,8140,8140,8140,0
20230829,182400,6073568210,8140,8140,8140,8140,0
20230829,182300,6073568210,8140,8140,8140,8140,0
20230829,182200,6073568210,8140,8140,8140,8140,0
20230829,182100,6073568210,8140,8140,8140,8140,16125
20230829,182000,6073568210,8140,8140,8140,8140,0
20230829,181900,6073568210,8140,8140,8140,8140,0
20230829,181800,6073568210,8140,8140,8140,8140,0
20230829,181700,6073568210,8140,8140,8140,8140,0
20230829,181600,6073568210,8140,8140,8140,8140,0
20230829,181500,6073568210,8140,8140,8140,8140,0
20230829,181400,6073568210,8140,8140,8140,8140,0
20230829,181300,6073568210,8140,8140,8140,8140,0
20230829,181200,6073568210,8140,8140,8140,8140,0
20230829,181100,6073568210,8140,8140,8140,8140,0
20230829,181000,6073568210,8140,8140,8140,8140,0
20230829,180900,6073568210,8140,8140,8140,8140,0
20230829,180800,6073568210,8140,8140,8140,8140,0
20230829,180700,6073568210,8140,8140,8140,8140,0
20230829,180600,6073568210,8140,8140,8140,8140,0
20230829,180500,6073568210,8140,8140,8140,8140,0
20230829,180400,6073568210,8140,8140,8140,8140,0
20230829,180300,6073568210,8140,8140,8140,8140,0
20230829,180200,6073568210,8140,8140,8140,8140,0
20230829,180100,6073568210,8140,8140,8140,8140,0
20230829,180000,6073568210,8140,8140,8140,8140,0
20230829,175900,6073568210,8140,8140,8140,8140,0
20230829,175800,6073568210,8140,8140,8140,8140,0
20230829,175700,6073568210,8140,8140,8140,8140,0
20230829,175600,6073568210,8140,8140,8140,8140,0
20230829,175500,6073568210,8140,8140,8140,8140,0
20230829,175400,6073568210,8140,8140,8140,8140,0
20230829,175300,6073568210,8140,8140,8140,8140,0
20230829,175200,6073568210,8140,8140,8140,8140,0
20230829,175100,6073568210,8140,8140,8140,8140,16125
20230829,175000,6073568210,8140,8140,8140,8140,0
20230829,174900,6073568210,8140,8140,8140,8140,0
20230829,174800,6073568210,8140,8140,8140,8140,0
20230829,174700,6073568210,8140,8140,8140,8140,0
20230829,174600,6073568210,8140,8140,8140,8140,0
20230829,174500,6073568210,8140,8140,8140,8140,0
20230829,174400,6073568210,8140,8140,8140,8140,0
20230829,174300,6073568210,8140,8140,8140,8140,0
20230829,174200,6073568210,8140,8140,8140,8140,0
20230829,174100,6073568210,8140,8140,8140,8140,0
20230829,174000,6073568210,8140,8140,8140,8140,0
20230829,173900,6073568210,8140,8140,8140,8140,0
20230829,173800,6073568210,8140,8140,8140,8140,0
20230829,173700,6073568210,8140,8140,8140,8140,0
20230829,173600,6073568210,8140,8140,8140,8140,0
20230829,173500,6073568210,8140,8140,8140,8140,0
20230829,173400,6073568210,8140,8140,8140,8140,0
20230829,173300,6073568210,8140,8140,8140,8140,0
20230829,173200,6073568210,8140,8140,8140,8140,0
20230829,173100,6073568210,8140,8140,8140,8140,0
20230829,173000,6073568210,8140,8140,8140,8140,0
20230829,172900,6073568210,8140,8140,8140,8140,0
20230829,172800,6073568210,8140,8140,8140,8140,0
20230829,172700,6073568210,8140,8140,8140,8140,0
20230829,172600,6073568210,8140,8140,8140,8140,0
20230829,172500,6073568210,8140,8140,8140,8140,0
20230829,172400,6073568210,8140,8140,8140,8140,0
20230829,172300,6073568210,8140,8140,8140,8140,0
20230829,172200,6073568210,8140,8140,8140,8140,0
20230829,172100,6073568210,8140,8140,8140,8140,16125
20230829,172000,6073568210,8140,8140,8140,8140,0
20230829,171900,6073568210,8140,8140,8140,8140,0
20230829,171800,6073568210,8140,8140,8140,8140,0
20230829,171700,6073568210,8140,8140,8140,8140,0
20230829,171600,6073568210,8140,8140,8140,8140,0
20230829,171500,6073568210,8140,8140,8140,8140,0
20230829,171400,6073568210,8140,8140,8140,8140,0
20230829,171300,6073568210,8140,8140,8140,8140,0
20230829,171200,6073568210,8140,8140,8140,8140,0
20230829,171100,6073568210,8140,8140,8140,8140,0
20230829,171000,6073568210,8140,8140,8140,8140,0
20230829,170900,6073568210,8140,8140,8140,8140,0
20230829,170800,6073568210,8140,8140,8140,8140,0
20230829,170700,6073568210,8140,8140,8140,8140,0
20230829,170600,6073568210,8140,8140,8140,8140,0
20230829,170500,6073568210,8140,8140,8140,8140,0
20230829,170400,6073568210,8140,8140,8140,8140,0
20230829,170300,6073568210,8140,8140,8140,8140,0
20230829,170200,6073568210,8140,8140,8140,8140,0
20230829,170100,6073568210,8140,8140,8140,8140,0
20230829,170000,6073568210,8140,8140,8140,8140,0
20230829,165900,6073568210,8140,8140,8140,8140,0
20230829,165800,6073568210,8140,8140,8140,8140,0
20230829,165700,6073568210,8140,8140,8140,8140,0
20230829,165600,6073568210,8140,8140,8140,8140,0
20230829,165500,6073568210,8140,8140,8140,8140,0
20230829,165400,6073568210,8140,8140,8140,8140,0
20230829,165300,6073568210,8140,8140,8140,8140,0
20230829,165200,6073568210,8140,8140,8140,8140,0
20230829,165100,6073568210,8140,8140,8140,8140,16125
20230829,165000,6073568210,8140,8140,8140,8140,0
20230829,164900,6073568210,8140,8140,8140,8140,0
20230829,164800,6073568210,8140,8140,8140,8140,0
20230829,164700,6073568210,8140,8140,8140,8140,0
20230829,164600,6073568210,8140,8140,8140,8140,0
20230829,164500,6073568210,8140,8140,8140,8140,0
20230829,164400,6073568210,8140,8140,8140,8140,0
20230829,164300,6073568210,8140,8140,8140,8140,0
20230829,164200,6073568210,8140,8140,8140,8140,0
20230829,164100,6073568210,8140,8140,8140,8140,0
20230829,164000,6073568210,8140,8140,8140,8140,0
20230829,163900,6073568210,8140,8140,8140,8140,0
20230829,163800,6073568210,8140,8140,8140,8140,0
20230829,163700,6073568210,8140,8140,8140,8140,0
20230829,163600,6073568210,8140,8140,8140,8140,0
20230829,163500,6073568210,8140,8140,8140,8140,0
20230829,163400,6073568210,8140,8140,8140,8140,0
20230829,163300,6073568210,8140,8140,8140,8140,0
20230829,163200,6073568210,8140,8140,8140,8140,0
20230829,163100,6073568210,8140,8140,8140,8140,0
20230829,163000,6073568210,8140,8140,8140,8140,0
20230829,162900,6073568210,8140,8140,8140,8140,0
20230829,162800,6073568210,8140,8140,8140,8140,0
20230829,162700,6073568210,8140,8140,8140,8140,0
20230829,162600,6073568210,8140,8140,8140,8140,0
20230829,162500,6073568210,8140,8140,8140,8140,0
20230829,162400,6073568210,8140,8140,8140,8140,0
20230829,162300,6073568210,8140,8140,8140,8140,0
20230829,162200,6073568210,8140,8140,8140,8140,0
20230829,162100,6073568210,8140,8140,8140,8140,16125
20230829,162000,6073568210,8140,8140,8140,8140,0
20230829,161900,6073568210,8140,8140,8140,8140,0
20230829,161800,6073568210,8140,8140,8140,8140,0
20230829,161700,6073568210,8140,8140,8140,8140,0
20230829,161600,6073568210,8140,8140,8140,8140,0
20230829,161500,6073568210,8140,8140,8140,8140,0
20230829,161400,6073568210,8140,8140,8140,8140,0
20230829,161300,6073568210,8140,8140,8140,8140,0
20230829,161200,6073568210,8140,8140,8140,8140,0
20230829,161100,6073568210,8140,8140,8140,8140,0
20230829,161000,6073568210,8140,8140,8140,8140,0
20230829,160900,6073568210,8140,8140,8140,8140,0
20230829,160800,6073568210,8140,8140,8140,8140,0
20230829,160700,6073568210,8140,8140,8140,8140,0
20230829,160600,6073568210,8140,8140,8140,8140,0
20230829,160500,6073568210,8140,8140,8140,8140,0
20230829,160400,6073568210,8140,8140,8140,8140,0
20230829,160300,6073568210,8140,8140,8140,8140,0
20230829,160200,6073568210,8140,8140,8140,8140,0
20230829,160100,6073568210,8140,8140,8140,8140,0
20230829,160000,6073568210,8140,8140,8140,8140,0
20230829,155900,6073568210,8140,8140,8140,8140,0
20230829,155800,6073568210,8140,8140,8140,8140,0
20230829,155700,6073568210,8140,8140,8140,8140,0
20230829,155600,6073568210,8140,8140,8140,8140,0
20230829,155500,6073568210,8140,8140,8140,8140,0
20230829,155400,6073568210,8140,8140,8140,8140,0
20230829,155300,6073568210,8140,8140,8140,8140,0
20230829,155200,6073568210,8140,8140,8140,8140,0
20230829,155100,6073568210,8140,8140,8140,8140,16125
20230829,155000,6073568210,8140,8140,8140,8140,0
20230829,154900,6073568210,8140,8140,8140,8140,0
20230829,154800,6073568210,8140,8140,8140,8140,0
20230829,154700,6073568210,8140,8140,8140,8140,0
20230829,154600,6073568210,8140,8140,8140,8140,0
20230829,154500,6073568210,8140,8140,8140,8140,0
20230829,154400,6073568210,8140,8140,8140,8140,0
20230829,154300,6073568210,8140,8140,8140,8140,0
20230829,154200,6073568210,8140,8140,8140,8140,0
20230829,154100,6073568210,8140,8140,8140,8140,0
20230829,154000,6073568210,8140,8140,8140,8140,0
20230829,153900,6073568210,8140,8140,8140,8140,0
20230829,153800,6073568210,8140,8140,8140,8140,0
20230829,153700,6073568210,8140,8140,8140,8140,0
20230829,153600,6073568210,8140,8140,8140,8140,0
20230829,153500,6073568210,8140,8140,8140,8140,0
20230829,153400,6073568210,8140,8140,8140,8140,0
20230829,153300,6073568210,8140,8140,8140,8140,0
20230829,153200,6073568210,8140,8140,8140,8140,0
20230829,153100,6073568210,8140,8140,8140,8140,0
20230829,153000,6073568210,8140,8140,8140,8140,16125
20230829,152900,5942310710,8150,8150,8150,8150,0
20230829,152800,5942310710,8150,8150,8150,8150,0
20230829,152700,5942310710,8150,8150,8150,8150,0
20230829,152600,5942310710,8150,8150,8150,8150,0
20230829,152500,5942310710,8150,8150,8150,8150,0
20230829,152400,5942310710,8150,8150,8150,8150,0
20230829,152300,5942310710,8150,8150,8150,8150,0
20230829,152200,5942310710,8150,8150,8150,8150,0
20230829,152100,5942310710,8150,8150,8150,8150,0
20230829,152000,5942310710,8150,8150,8150,8150,0
20230829,151900,5942310710,8150,8130,8150,8110,9174
20230829,151800,5867707160,8130,8120,8130,8110,4971
20230829,151700,5827369790,8130,8120,8130,8110,2565
20230829,151600,5806551840,8130,8120,8130,8120,827
20230829,151500,5799835540,8130,8130,8140,8120,1773
20230829,151400,5785423700,8140,8130,8140,8110,2296
20230829,151300,5766779430,8140,8130,8140,8120,3849
20230829,151200,5735475350,8130,8130,8140,8130,4313
20230829,151100,5700410620,8120,8120,8130,8120,727
20230829,151000,5694507350,8120,8120,8130,8120,1038
20230829,150900,5686072970,8120,8120,8120,8120,833
20230829,150800,5679309010,8120,8130,8130,8120,1346
20230829,150700,5668379290,8130,8140,8140,8130,126
20230829,150600,5667354850,8130,8130,8140,8130,3934
20230829,150500,5635365900,8130,8140,8140,8130,689
20230829,150400,5629758240,8140,8140,8140,8140,0
20230829,150300,5629758240,8140,8130,8140,8120,1803
20230829,150200,5615103870,8120,8140,8140,8120,1104
20230829,150100,5606138570,8140,8130,8150,8120,2949
20230829,150000,5582159300,8140,8140,8150,8140,1270
20230829,145900,5571820470,8140,8140,8150,8140,1266
20230829,145800,5561514160,8150,8130,8150,8130,4779
20230829,145700,5522583580,8130,8140,8140,8130,131
20230829,145600,5521518370,8140,8130,8140,8130,80
20230829,145500,5520867370,8120,8130,8130,8120,858
20230829,145400,5513891980,8130,8140,8140,8130,1647
20230829,145300,5500489550,8140,8140,8140,8140,4
20230829,145200,5500456990,8140,8130,8140,8120,172
20230829,145100,5499059550,8120,8130,8130,8120,1813
20230829,145000,5484321020,8140,8130,8140,8130,1423
20230829,144900,5472745800,8130,8120,8130,8100,4579
20230829,144800,5435580580,8120,8120,8120,8120,852
20230829,144700,5428662340,8120,8140,8140,8120,259
20230829,144600,5426557860,8140,8140,8140,8130,673
20230829,144500,5421079660,8150,8150,8150,8150,1136
20230829,144400,5411821260,8150,8120,8160,8120,2689
20230829,144300,5389921010,8120,8140,8140,8120,1743
20230829,144200,5375749720,8130,8130,8130,8130,1379
20230829,144100,5364538450,8130,8130,8140,8130,977
20230829,144000,5356595430,8140,8130,8140,8130,356
20230829,143900,5353700800,8130,8140,8140,8130,545
20230829,143800,5349269850,8140,8140,8150,8140,74
20230829,143700,5348667480,8140,8170,8170,8140,1077
20230829,143600,5339889240,8160,8160,8170,8160,6343
20230829,143500,5288116310,8150,8140,8150,8140,493
20230829,143400,5284098450,8150,8150,8150,8140,5347
20230829,143300,5240528950,8150,8150,8150,8150,933
20230829,143200,5232925000,8150,8150,8150,8150,499
20230829,143100,5228858150,8150,8160,8170,8150,888
20230829,143000,5221611860,8160,8160,8170,8150,3470
20230829,142900,5193287300,8160,8160,8170,8160,498
20230829,142800,5189223600,8170,8170,8170,8150,4011
20230829,142700,5156486230,8170,8140,8170,8140,3983
20230829,142600,5123997400,8140,8140,8150,8140,513
20230829,142500,5119819140,8150,8150,8150,8140,1043
20230829,142400,5111327520,8150,8160,8160,8150,993
20230829,142300,5103234460,8160,8160,8170,8160,634
20230829,142200,5098060520,8150,8160,8170,8150,1590
20230829,142100,5085083630,8160,8150,8170,8150,11177
20230829,142000,4993932540,8150,8150,8150,8140,817
20230829,141900,4987281850,8140,8140,8140,8130,4416
20230829,141800,4951335620,8130,8140,8140,8130,343
20230829,141700,4948544740,8140,8150,8150,8140,328
20230829,141600,4945874560,8130,8130,8150,8130,3988
20230829,141500,4913417610,8130,8120,8130,8120,313
20230829,141400,4910875990,8120,8140,8140,8120,1068
20230829,141300,4902192920,8140,8140,8140,8130,731
20230829,141200,4896249870,8140,8120,8140,8120,3170
20230829,141100,4870481280,8130,8130,8130,8120,893
20230829,141000,4863224190,8130,8110,8130,8100,6329
20230829,140900,4811843820,8110,8110,8120,8110,1581
20230829,140800,4799021410,8110,8110,8110,8110,203
20230829,140700,4797375080,8120,8120,8120,8120,687
20230829,140600,4791796640,8120,8120,8130,8120,1166
20230829,140500,4782327710,8120,8110,8120,8110,282
20230829,140400,4780038770,8110,8120,8120,8110,467
20230829,140300,4776247390,8110,8110,8110,8110,78
20230829,140200,4775614810,8110,8100,8110,8100,377
20230829,140100,4772557360,8110,8110,8110,8110,71
20230829,140000,4771981550,8110,8110,8120,8110,1004
20230829,135900,4763839100,8120,8120,8120,8110,673
20230829,135800,4758374640,8110,8110,8120,8110,314
20230829,135700,4755828090,8120,8120,8120,8120,755
20230829,135600,4749697490,8120,8120,8120,8120,195
20230829,135500,4748114090,8120,8110,8120,8110,59
20230829,135400,4747635580,8110,8110,8110,8110,355
20230829,135300,4744756530,8120,8120,8120,8120,175
20230829,135200,4743335530,8130,8130,8130,8130,4
20230829,135100,4743303010,8130,8130,8140,8130,448
20230829,135000,4739660760,8130,8140,8140,8130,227
20230829,134900,4737815240,8130,8100,8140,8100,10295
20230829,134800,4654236480,8100,8100,8100,8100,258
20230829,134700,4652146680,8100,8100,8100,8100,230
20230829,134600,4650283680,8100,8090,8100,8090,456
20230829,134500,4646594610,8090,8100,8110,8090,1283
20230829,134400,4636208940,8100,8090,8100,8090,52
20230829,134300,4635787750,8090,8090,8090,8090,480
20230829,134200,4631904550,8100,8100,8100,8100,39
20230829,134100,4631588650,8100,8110,8120,8100,1077
20230829,134000,4622856110,8120,8120,8120,8100,599
20230829,133900,4618001340,8100,8100,8120,8100,1021
20230829,133800,4609722290,8100,8110,8110,8100,102
20230829,133700,4608896020,8110,8100,8110,8090,1231
20230829,133600,4598924050,8100,8100,8100,8100,36
20230829,133500,4598632450,8080,8090,8100,8080,606
20230829,133400,4593727680,8080,8090,8100,8080,2641
20230829,133300,4572362110,8090,8100,8100,8090,2112
20230829,133200,4555270620,8110,8110,8110,8110,32
20230829,133100,4555011100,8110,8100,8110,8100,72
20230829,133000,4554427800,8100,8110,8110,8100,1204
20230829,132900,4544666360,8100,8100,8100,8100,256
20230829,132800,4542592760,8100,8100,8100,8100,394
20230829,132700,4539401360,8100,8110,8110,8100,756
20230829,132600,4533271200,8100,8110,8110,8100,586
20230829,132500,4528522540,8120,8120,8120,8110,223
20230829,132400,4526711980,8110,8100,8110,8100,1862
20230829,132300,4511629760,8100,8100,8100,8100,356
20230829,132200,4508746160,8100,8110,8110,8090,4874
20230829,132100,4469268450,8110,8110,8120,8110,677
20230829,132000,4463777950,8110,8120,8120,8110,244
20230829,131900,4461798570,8120,8120,8120,8120,201
20230829,131800,4460166450,8120,8120,8120,8110,1020
20230829,131700,4451884300,8120,8120,8130,8120,1870
20230829,131600,4436699880,8120,8090,8120,8090,733
20230829,131500,4430762950,8100,8090,8110,8090,2803
20230829,131400,4408063840,8080,8080,8090,8080,870
20230829,131300,4401034220,8080,8080,8080,8080,40
20230829,131200,4400711020,8080,8070,8080,8070,358
20230829,131100,4397821760,8070,8070,8070,8070,1408
20230829,131000,4386459200,8080,8080,8080,8080,2
20230829,130900,4386443040,8080,8080,8080,8080,1632
20230829,130800,4373256480,8090,8090,8090,8080,206
20230829,130700,4371590550,8090,8080,8090,8080,127
20230829,130600,4370563370,8090,8090,8090,8090,12
20230829,130500,4370466290,8080,8080,8080,8080,224
20230829,130400,4368656370,8090,8090,8090,8090,643
20230829,130300,4363454500,8090,8090,8090,8090,727
20230829,130200,4357573070,8090,8090,8090,8090,32
20230829,130100,4357314190,8090,8090,8090,8090,509
20230829,130000,4353196380,8090,8090,8090,8090,62
20230829,125900,4352694800,8090,8100,8100,8090,328
20230829,125800,4350039770,8110,8110,8110,8110,0
20230829,125700,4350039770,8110,8100,8110,8100,67
20230829,125600,4349496860,8090,8090,8090,8090,28
20230829,125500,4349270340,8090,8090,8100,8090,63
20230829,125400,4348760620,8100,8100,8110,8100,116
20230829,125300,4347820020,8100,8100,8100,8100,288
20230829,125200,4345487220,8100,8090,8100,8070,5206
20230829,125100,4303451960,8080,8110,8110,8080,353
20230829,125000,4300595400,8110,8100,8120,8100,150
20230829,124900,4299379520,8100,8100,8100,8100,6
20230829,124800,4299330920,8100,8090,8100,8090,94
20230829,124700,4298569600,8100,8090,8100,8090,184
20230829,124600,4297081030,8090,8100,8100,8090,161
20230829,124500,4295778340,8110,8100,8110,8100,511
20230829,124400,4291638930,8100,8090,8110,8090,308
20230829,124300,4289145300,8090,8100,8100,8090,97
20230829,124200,4288359970,8100,8100,8110,8100,140
20230829,124100,4287225800,8100,8120,8120,8100,28
20230829,124000,4286998970,8120,8110,8120,8110,57
20230829,123900,4286536640,8100,8110,8110,8100,491
20230829,123800,4282559460,8100,8110,8110,8100,10
20230829,123700,4282478410,8090,8090,8090,8090,1
20230829,123600,4282470320,8080,8100,8100,8080,10
20230829,123500,4282389420,8110,8110,8110,8110,3
20230829,123400,4282365090,8120,8110,8120,8100,220
20230829,123300,4280581080,8090,8100,8100,8080,2549
20230829,123200,4259973770,8100,8100,8100,8090,533
20230829,123100,4255661740,8090,8090,8090,8090,375
20230829,123000,4252627990,8110,8100,8110,8100,96
20230829,122900,4251850360,8100,8100,8100,8100,705
20230829,122800,4246139860,8100,8100,8100,8100,374
20230829,122700,4243110460,8090,8100,8110,8090,501
20230829,122600,4239056450,8090,8090,8090,8090,0
20230829,122500,4239056450,8090,8090,8090,8090,819
20230829,122400,4232430740,8090,8090,8090,8090,262
20230829,122300,4230311160,8090,8110,8110,8090,255
20230829,122200,4228244850,8120,8110,8120,8110,159
20230829,122100,4226954360,8110,8110,8110,8110,155
20230829,122000,4225697310,8110,8110,8130,8110,70
20230829,121900,4225129590,8120,8120,8120,8080,1221
20230829,121800,4215234220,8130,8130,8130,8130,246
20230829,121700,4213234240,8120,8120,8120,8120,191
20230829,121600,4211683320,8120,8130,8130,8120,350
20230829,121500,4208838320,8140,8130,8140,8130,145
20230829,121400,4207659400,8130,8130,8130,8130,164
20230829,121300,4206326080,8140,8140,8140,8140,739
20230829,121200,4200310620,8140,8130,8140,8130,1129
20230829,121100,4191124970,8110,8130,8130,8110,5242
20230829,121000,4148586510,8130,8120,8130,8080,1895
20230829,120900,4133197230,8090,8100,8100,8090,1043
20230829,120800,4124751340,8100,8100,8100,8100,0
20230829,120700,4124751340,8100,8130,8130,8100,452
20230829,120600,4121081400,8120,8090,8120,8090,575
20230829,120500,4116412640,8090,8110,8120,8090,1122
20230829,120400,4107307120,8110,8100,8110,8070,4622
20230829,120300,4069939510,8090,8100,8100,8090,930
20230829,120200,4062406530,8110,8110,8120,8110,1137
20230829,120100,4053180470,8120,8100,8120,8090,1201
20230829,120000,4043450020,8100,8090,8110,8090,1050
20230829,115900,4034950020,8110,8110,8110,8090,67
20230829,115800,4034407310,8090,8110,8110,8090,427
20230829,115700,4030947980,8110,8110,8110,8110,175
20230829,115600,4029528730,8110,8100,8120,8100,1823
20230829,115500,4014746840,8080,8090,8100,8080,126
20230829,115400,4013727560,8090,8110,8110,8090,1806
20230829,115300,3999082150,8120,8110,8120,8110,1262
20230829,115200,3988847070,8100,8070,8100,8070,3690
20230829,115100,3958965300,8070,8070,8090,8070,1350
20230829,115000,3948051880,8080,8080,8090,8080,568
20230829,114900,3943462310,8080,8080,8080,8080,116
20230829,114800,3942525030,8080,8070,8080,8070,435
20230829,114700,3939014230,8070,8080,8080,8070,1056
20230829,114600,3930487030,8080,8100,8100,8080,208
20230829,114500,3928802390,8070,8090,8100,8070,3474
20230829,114400,3900748630,8080,8080,8090,8070,7978
20230829,114300,3836318110,8090,8080,8090,8080,416
20230829,114200,3832955770,8080,8090,8090,8080,2180
20230829,114100,3815333570,8090,8090,8090,8090,715
20230829,114000,3809549220,8090,8100,8100,8090,1486
20230829,113900,3797525660,8100,8100,8100,8100,323
20230829,113800,3794909360,8100,8110,8110,8100,912
20230829,113700,3787518100,8110,8110,8110,8110,570
20230829,113600,3782895400,8110,8110,8110,8110,383
20230829,113500,3779789270,8110,8110,8110,8100,488
20230829,113400,3775831910,8110,8120,8120,8110,131
20230829,113300,3774769400,8120,8100,8120,8090,2112
20230829,113200,3757651370,8100,8120,8120,8100,1135
20230829,113100,3748456580,8110,8110,8110,8110,181
20230829,113000,3746988670,8110,8110,8120,8110,315
20230829,112900,3744433620,8110,8110,8110,8110,590
20230829,112800,3739648720,8110,8110,8110,8110,286
20230829,112700,3737329260,8120,8120,8120,8120,364
20230829,112600,3734373580,8120,8120,8120,8120,248
20230829,112500,3732359820,8120,8120,8120,8120,802
20230829,112400,3725847580,8120,8120,8120,8110,2758
20230829,112300,3703457050,8120,8140,8140,8120,7458
20230829,112200,3642797890,8140,8160,8160,8140,1617
20230829,112100,3629611860,8160,8160,8160,8160,1551
20230829,112000,3616955700,8150,8160,8160,8150,708
20230829,111900,3611185490,8160,8160,8160,8150,1524
20230829,111800,3598750860,8150,8150,8150,8150,1813
20230829,111700,3583974910,8150,8150,8150,8140,2042
20230829,111600,3567342640,8150,8140,8150,8140,499
20230829,111500,3563280280,8140,8130,8140,8130,1879
20230829,111400,3548001600,8130,8140,8140,8130,102
20230829,111300,3547171330,8140,8140,8140,8140,2787
20230829,111200,3524485150,8140,8160,8160,8140,445
20230829,111100,3520858320,8160,8170,8170,8160,564
20230829,111000,3516254540,8160,8160,8170,8160,1774
20230829,110900,3501776820,8160,8160,8170,8160,2248
20230829,110800,3483418300,8160,8150,8170,8140,5706
20230829,110700,3436865860,8150,8160,8170,8150,4067
20230829,110600,3403678270,8170,8160,8170,8140,4656
20230829,110500,3365669150,8160,8150,8170,8130,20516
20230829,110400,3198376340,8150,8140,8150,8130,2609
20230829,110300,3177144380,8130,8130,8140,8130,911
20230829,110200,3169737920,8140,8140,8150,8130,7321
20230829,110100,3110145120,8140,8120,8140,8120,5437
20230829,110000,3065947380,8120,8100,8130,8100,6708
20230829,105900,3011505460,8100,8080,8100,8060,2910
20230829,105800,2988014350,8080,8090,8090,8080,4198
20230829,105700,2954082940,8090,8100,8110,8090,6361
20230829,105600,2902602220,8100,8110,8110,8100,705
20230829,105500,2896888990,8110,8100,8110,8100,2867
20230829,105400,2873664380,8110,8120,8120,8110,2609
20230829,105300,2852499950,8120,8110,8120,8110,1238
20230829,105200,2842459150,8120,8120,8120,8120,2266
20230829,105100,2824059230,8120,8120,8120,8120,904
20230829,105000,2816718750,8120,8140,8140,8120,4453
20230829,104900,2780529050,8140,8130,8140,8120,6175
20230829,104800,2730310460,8130,8120,8130,8110,4474
20230829,104700,2693944070,8120,8120,8130,8100,12025
20230829,104600,2596338500,8120,8100,8120,8090,8262
20230829,104500,2529383780,8100,8090,8100,8090,2591
20230829,104400,2508422490,8080,8080,8080,8080,1423
20230829,104300,2496924650,8070,8080,8080,8070,196
20230829,104200,2495340980,8080,8050,8080,8050,3120
20230829,104100,2470195100,8040,8040,8040,8040,5
20230829,104000,2470154900,8040,8060,8060,8040,1453
20230829,103900,2458453580,8060,8060,8060,8060,139
20230829,103800,2457333240,8060,8060,8080,8060,126
20230829,103700,2456317620,8080,8050,8080,8050,290
20230829,103600,2453980120,8050,8060,8070,8050,1492
20230829,103500,2441945850,8060,8080,8080,8060,1560
20230829,103400,2429350040,8100,8080,8100,8080,1486
20230829,103300,2417321990,8080,8100,8100,8080,416
20230829,103200,2413954890,8100,8100,8100,8100,202
20230829,103100,2412318690,8100,8080,8110,8070,3431
20230829,103000,2384571230,8100,8110,8110,8080,137
20230829,102900,2383461730,8100,8080,8100,8080,6025
20230829,102800,2334686270,8090,8090,8090,8070,1787
20230829,102700,2320243460,8090,8100,8100,8090,346
20230829,102600,2317442190,8100,8070,8110,8070,469
20230829,102500,2313646080,8070,8120,8120,8070,2085
20230829,102400,2296768280,8080,8100,8110,8080,5303
20230829,102300,2253808280,8100,8090,8120,8090,3365
20230829,102200,2226521830,8100,8090,8110,8090,5391
20230829,102100,2182853160,8090,8100,8110,8080,3439
20230829,102000,2155037430,8100,8090,8100,8090,5814
20230829,101900,2107949670,8090,8070,8090,8070,6456
20230829,101800,2055738940,8070,8070,8070,8060,964
20230829,101700,2047959760,8070,8070,8070,8060,567
20230829,101600,2043386100,8060,8060,8100,8060,7755
20230829,101500,1980691660,8060,8040,8060,8040,345
20230829,101400,1977910990,8030,8040,8040,8030,3824
20230829,101300,1947166160,8040,8030,8070,8020,1997
20230829,101200,1931092820,8000,8020,8030,8000,694
20230829,101100,1925528550,8010,8030,8030,8010,2180
20230829,101000,1908023490,8030,8030,8040,8030,770
20230829,100900,1901840370,8030,8030,8030,8030,200
20230829,100800,1900234370,8030,8000,8030,7990,382
20230829,100700,1897178120,7990,8000,8000,7990,447
20230829,100600,1893603620,8000,8020,8020,8000,1219
20230829,100500,1883831280,8000,7990,8030,7990,147
20230829,100400,1882656220,7990,8010,8030,7990,4852
20230829,100300,1843834180,8040,8040,8040,8040,166
20230829,100200,1842499540,8040,8010,8040,8010,897
20230829,100100,1835313970,8010,8010,8010,8010,2121
20230829,100000,1818324760,8000,8040,8050,8000,2207
20230829,095900,1800572550,8040,7990,8040,7990,900
20230829,095800,1793368940,7980,8040,8040,7980,6520
20230829,095700,1741177080,8040,8030,8040,8010,934
20230829,095600,1733681740,8030,8030,8030,8030,46
20230829,095500,1733312360,8030,8030,8060,8020,721
20230829,095400,1727520740,8060,8050,8070,8020,9254
20230829,095300,1653237340,8050,8080,8080,8050,2874
20230829,095200,1630053130,8090,8080,8090,8070,880
20230829,095100,1622940450,8080,8090,8100,8060,2000
20230829,095000,1606771480,8070,8070,8090,8060,855
20230829,094900,1599876260,8100,8110,8120,8070,6518
20230829,094800,1547152830,8110,8080,8120,8080,17070
20230829,094700,1408842480,8080,8050,8090,8050,9189
20230829,094600,1334633490,8050,8050,8050,8040,4820
20230829,094500,1295861360,8040,8030,8050,8030,3943
20230829,094400,1264146640,8040,8040,8050,8030,1370
20230829,094300,1253133920,8040,8040,8040,8030,2914
20230829,094200,1229705410,8040,8040,8050,8030,871
20230829,094100,1222701160,8040,8020,8060,8020,16188
20230829,094000,1092617480,8020,8020,8020,8000,912
20230829,093900,1085307480,8020,8020,8020,8000,1018
20230829,093800,1077154680,8020,8000,8020,8000,4540
20230829,093700,1040793350,8000,8000,8010,7990,3009
20230829,093600,1016727150,8000,8010,8010,8000,1127
20230829,093500,1007706400,8010,7990,8010,7990,3669
20230829,093400,978346930,7990,8000,8010,7990,2738
20230829,093300,956442830,8010,7970,8010,7970,10492
20230829,093200,872573560,7980,7970,7980,7970,575
20230829,093100,867989200,7980,7950,7980,7950,2310
20230829,093000,849589500,7960,7930,7960,7930,449
20230829,092900,846016780,7930,7920,7930,7920,107
20230829,092800,845168930,7920,7930,7930,7910,3213
20230829,092700,819717190,7920,7920,7920,7920,22
20230829,092600,819542950,7920,7930,7930,7920,1268
20230829,092500,809492920,7950,7950,7950,7920,1792
20230829,092400,795272760,7950,7950,7950,7950,60
20230829,092300,794795760,7900,7950,7950,7890,6276
20230829,092200,745181630,7970,7950,7990,7950,705
20230829,092100,739567220,7950,7940,7950,7910,1357
20230829,092000,728799200,7900,7940,7940,7900,2385
20230829,091900,709920960,7930,7940,7940,7930,2794
20230829,091800,687751250,7940,7950,7950,7940,1862
20230829,091700,672961590,7950,7970,8000,7940,3066
20230829,091600,648467800,7960,7960,7960,7930,1738
20230829,091500,634668890,7990,7990,8000,7950,7204
20230829,091400,577106840,8000,8000,8010,7970,4250
20230829,091300,543153190,8000,7960,8010,7960,5917
20230829,091200,495879790,7960,7940,7960,7940,3346
20230829,091100,469278910,7940,7930,7950,7930,9392
20230829,091000,394736520,7940,7960,7960,7930,1012
20230829,090900,386701610,7960,7950,7960,7930,2500
20230829,090800,366850730,7950,7910,7960,7910,4621
20230829,090700,330249810,7910,7910,7910,7890,1741
20230829,090600,316503890,7890,7910,7910,7880,4123
20230829,090500,283940890,7910,7920,7920,7890,1109
20230829,090400,275171410,7880,7910,7930,7850,7058
20230829,090300,219539550,7920,7930,7940,7910,1032
20230829,090200,211362280,7940,7960,7970,7940,4921
20230829,090100,172215050,7970,7980,7990,7950,11668
20230829,090000,79104600,7980,7890,7980,7890,9988