stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195400,6440423540,8210,8210,8210,8210,24469
20230830,195300,6440423540,8210,8210,8210,8210,0
20230830,195200,6440423540,8210,8210,8210,8210,0
20230830,195100,6440423540,8210,8210,8210,8210,0
20230830,195000,6440423540,8210,8210,8210,8210,0
20230830,194900,6440423540,8210,8210,8210,8210,0
20230830,194800,6440423540,8210,8210,8210,8210,0
20230830,194700,6440423540,8210,8210,8210,8210,0
20230830,194600,6440423540,8210,8210,8210,8210,0
20230830,194500,6440423540,8210,8210,8210,8210,0
20230830,194400,6440423540,8210,8210,8210,8210,0
20230830,194300,6440423540,8210,8210,8210,8210,0
20230830,194200,6440423540,8210,8210,8210,8210,0
20230830,194100,6440423540,8210,8210,8210,8210,0
20230830,194000,6440423540,8210,8210,8210,8210,0
20230830,193900,6440423540,8210,8210,8210,8210,0
20230830,193800,6440423540,8210,8210,8210,8210,0
20230830,193700,6440423540,8210,8210,8210,8210,0
20230830,193600,6440423540,8210,8210,8210,8210,0
20230830,193500,6440423540,8210,8210,8210,8210,0
20230830,193400,6440423540,8210,8210,8210,8210,0
20230830,193300,6440423540,8210,8210,8210,8210,0
20230830,193200,6440423540,8210,8210,8210,8210,0
20230830,193100,6440423540,8210,8210,8210,8210,0
20230830,193000,6440423540,8210,8210,8210,8210,0
20230830,192900,6440423540,8210,8210,8210,8210,0
20230830,192800,6440423540,8210,8210,8210,8210,0
20230830,192700,6440423540,8210,8210,8210,8210,0
20230830,192600,6440423540,8210,8210,8210,8210,0
20230830,192500,6440423540,8210,8210,8210,8210,0
20230830,192400,6440423540,8210,8210,8210,8210,24469
20230830,192300,6440423540,8210,8210,8210,8210,0
20230830,192200,6440423540,8210,8210,8210,8210,0
20230830,192100,6440423540,8210,8210,8210,8210,0
20230830,192000,6440423540,8210,8210,8210,8210,0
20230830,191900,6440423540,8210,8210,8210,8210,0
20230830,191800,6440423540,8210,8210,8210,8210,0
20230830,191700,6440423540,8210,8210,8210,8210,0
20230830,191600,6440423540,8210,8210,8210,8210,0
20230830,191500,6440423540,8210,8210,8210,8210,0
20230830,191400,6440423540,8210,8210,8210,8210,0
20230830,191300,6440423540,8210,8210,8210,8210,0
20230830,191200,6440423540,8210,8210,8210,8210,0
20230830,191100,6440423540,8210,8210,8210,8210,0
20230830,191000,6440423540,8210,8210,8210,8210,0
20230830,190900,6440423540,8210,8210,8210,8210,0
20230830,190800,6440423540,8210,8210,8210,8210,0
20230830,190700,6440423540,8210,8210,8210,8210,0
20230830,190600,6440423540,8210,8210,8210,8210,0
20230830,190500,6440423540,8210,8210,8210,8210,0
20230830,190400,6440423540,8210,8210,8210,8210,0
20230830,190300,6440423540,8210,8210,8210,8210,0
20230830,190200,6440423540,8210,8210,8210,8210,0
20230830,190100,6440423540,8210,8210,8210,8210,0
20230830,190000,6440423540,8210,8210,8210,8210,0
20230830,185900,6440423540,8210,8210,8210,8210,0
20230830,185800,6440423540,8210,8210,8210,8210,0
20230830,185700,6440423540,8210,8210,8210,8210,0
20230830,185600,6440423540,8210,8210,8210,8210,0
20230830,185500,6440423540,8210,8210,8210,8210,0
20230830,185400,6440423540,8210,8210,8210,8210,24469
20230830,185300,6440423540,8210,8210,8210,8210,0
20230830,185200,6440423540,8210,8210,8210,8210,0
20230830,185100,6440423540,8210,8210,8210,8210,0
20230830,185000,6440423540,8210,8210,8210,8210,0
20230830,184900,6440423540,8210,8210,8210,8210,0
20230830,184800,6440423540,8210,8210,8210,8210,0
20230830,184700,6440423540,8210,8210,8210,8210,0
20230830,184600,6440423540,8210,8210,8210,8210,0
20230830,184500,6440423540,8210,8210,8210,8210,0
20230830,184400,6440423540,8210,8210,8210,8210,0
20230830,184300,6440423540,8210,8210,8210,8210,0
20230830,184200,6440423540,8210,8210,8210,8210,0
20230830,184100,6440423540,8210,8210,8210,8210,0
20230830,184000,6440423540,8210,8210,8210,8210,0
20230830,183900,6440423540,8210,8210,8210,8210,0
20230830,183800,6440423540,8210,8210,8210,8210,0
20230830,183700,6440423540,8210,8210,8210,8210,0
20230830,183600,6440423540,8210,8210,8210,8210,0
20230830,183500,6440423540,8210,8210,8210,8210,0
20230830,183400,6440423540,8210,8210,8210,8210,0
20230830,183300,6440423540,8210,8210,8210,8210,0
20230830,183200,6440423540,8210,8210,8210,8210,0
20230830,183100,6440423540,8210,8210,8210,8210,0
20230830,183000,6440423540,8210,8210,8210,8210,0
20230830,182900,6440423540,8210,8210,8210,8210,0
20230830,182800,6440423540,8210,8210,8210,8210,0
20230830,182700,6440423540,8210,8210,8210,8210,0
20230830,182600,6440423540,8210,8210,8210,8210,0
20230830,182500,6440423540,8210,8210,8210,8210,0
20230830,182400,6440423540,8210,8210,8210,8210,24469
20230830,182300,6440423540,8210,8210,8210,8210,0
20230830,182200,6440423540,8210,8210,8210,8210,0
20230830,182100,6440423540,8210,8210,8210,8210,0
20230830,182000,6440423540,8210,8210,8210,8210,0
20230830,181900,6440423540,8210,8210,8210,8210,0
20230830,181800,6440423540,8210,8210,8210,8210,0
20230830,181700,6440423540,8210,8210,8210,8210,0
20230830,181600,6440423540,8210,8210,8210,8210,0
20230830,181500,6440423540,8210,8210,8210,8210,0
20230830,181400,6440423540,8210,8210,8210,8210,0
20230830,181300,6440423540,8210,8210,8210,8210,0
20230830,181200,6440423540,8210,8210,8210,8210,0
20230830,181100,6440423540,8210,8210,8210,8210,0
20230830,181000,6440423540,8210,8210,8210,8210,0
20230830,180900,6440423540,8210,8210,8210,8210,0
20230830,180800,6440423540,8210,8210,8210,8210,0
20230830,180700,6440423540,8210,8210,8210,8210,0
20230830,180600,6440423540,8210,8210,8210,8210,0
20230830,180500,6440423540,8210,8210,8210,8210,0
20230830,180400,6440423540,8210,8210,8210,8210,0
20230830,180300,6440423540,8210,8210,8210,8210,0
20230830,180200,6440423540,8210,8210,8210,8210,0
20230830,180100,6440423540,8210,8210,8210,8210,0
20230830,180000,6440423540,8210,8210,8210,8210,0
20230830,175900,6440423540,8210,8210,8210,8210,0
20230830,175800,6440423540,8210,8210,8210,8210,0
20230830,175700,6440423540,8210,8210,8210,8210,0
20230830,175600,6440423540,8210,8210,8210,8210,0
20230830,175500,6440423540,8210,8210,8210,8210,0
20230830,175400,6440423540,8210,8210,8210,8210,24469
20230830,175300,6440423540,8210,8210,8210,8210,0
20230830,175200,6440423540,8210,8210,8210,8210,0
20230830,175100,6440423540,8210,8210,8210,8210,0
20230830,175000,6440423540,8210,8210,8210,8210,0
20230830,174900,6440423540,8210,8210,8210,8210,0
20230830,174800,6440423540,8210,8210,8210,8210,0
20230830,174700,6440423540,8210,8210,8210,8210,0
20230830,174600,6440423540,8210,8210,8210,8210,0
20230830,174500,6440423540,8210,8210,8210,8210,0
20230830,174400,6440423540,8210,8210,8210,8210,0
20230830,174300,6440423540,8210,8210,8210,8210,0
20230830,174200,6440423540,8210,8210,8210,8210,0
20230830,174100,6440423540,8210,8210,8210,8210,0
20230830,174000,6440423540,8210,8210,8210,8210,0
20230830,173900,6440423540,8210,8210,8210,8210,0
20230830,173800,6440423540,8210,8210,8210,8210,0
20230830,173700,6440423540,8210,8210,8210,8210,0
20230830,173600,6440423540,8210,8210,8210,8210,0
20230830,173500,6440423540,8210,8210,8210,8210,0
20230830,173400,6440423540,8210,8210,8210,8210,0
20230830,173300,6440423540,8210,8210,8210,8210,0
20230830,173200,6440423540,8210,8210,8210,8210,0
20230830,173100,6440423540,8210,8210,8210,8210,0
20230830,173000,6440423540,8210,8210,8210,8210,0
20230830,172900,6440423540,8210,8210,8210,8210,0
20230830,172800,6440423540,8210,8210,8210,8210,0
20230830,172700,6440423540,8210,8210,8210,8210,0
20230830,172600,6440423540,8210,8210,8210,8210,0
20230830,172500,6440423540,8210,8210,8210,8210,0
20230830,172400,6440423540,8210,8210,8210,8210,24469
20230830,172300,6440423540,8210,8210,8210,8210,0
20230830,172200,6440423540,8210,8210,8210,8210,0
20230830,172100,6440423540,8210,8210,8210,8210,0
20230830,172000,6440423540,8210,8210,8210,8210,0
20230830,171900,6440423540,8210,8210,8210,8210,0
20230830,171800,6440423540,8210,8210,8210,8210,0
20230830,171700,6440423540,8210,8210,8210,8210,0
20230830,171600,6440423540,8210,8210,8210,8210,0
20230830,171500,6440423540,8210,8210,8210,8210,0
20230830,171400,6440423540,8210,8210,8210,8210,0
20230830,171300,6440423540,8210,8210,8210,8210,0
20230830,171200,6440423540,8210,8210,8210,8210,0
20230830,171100,6440423540,8210,8210,8210,8210,0
20230830,171000,6440423540,8210,8210,8210,8210,0
20230830,170900,6440423540,8210,8210,8210,8210,0
20230830,170800,6440423540,8210,8210,8210,8210,0
20230830,170700,6440423540,8210,8210,8210,8210,0
20230830,170600,6440423540,8210,8210,8210,8210,0
20230830,170500,6440423540,8210,8210,8210,8210,0
20230830,170400,6440423540,8210,8210,8210,8210,0
20230830,170300,6440423540,8210,8210,8210,8210,0
20230830,170200,6440423540,8210,8210,8210,8210,0
20230830,170100,6440423540,8210,8210,8210,8210,0
20230830,170000,6440423540,8210,8210,8210,8210,0
20230830,165900,6440423540,8210,8210,8210,8210,0
20230830,165800,6440423540,8210,8210,8210,8210,0
20230830,165700,6440423540,8210,8210,8210,8210,0
20230830,165600,6440423540,8210,8210,8210,8210,0
20230830,165500,6440423540,8210,8210,8210,8210,0
20230830,165400,6440423540,8210,8210,8210,8210,24469
20230830,165300,6440423540,8210,8210,8210,8210,0
20230830,165200,6440423540,8210,8210,8210,8210,0
20230830,165100,6440423540,8210,8210,8210,8210,0
20230830,165000,6440423540,8210,8210,8210,8210,0
20230830,164900,6440423540,8210,8210,8210,8210,0
20230830,164800,6440423540,8210,8210,8210,8210,0
20230830,164700,6440423540,8210,8210,8210,8210,0
20230830,164600,6440423540,8210,8210,8210,8210,0
20230830,164500,6440423540,8210,8210,8210,8210,0
20230830,164400,6440423540,8210,8210,8210,8210,0
20230830,164300,6440423540,8210,8210,8210,8210,0
20230830,164200,6440423540,8210,8210,8210,8210,0
20230830,164100,6440423540,8210,8210,8210,8210,0
20230830,164000,6440423540,8210,8210,8210,8210,0
20230830,163900,6440423540,8210,8210,8210,8210,0
20230830,163800,6440423540,8210,8210,8210,8210,0
20230830,163700,6440423540,8210,8210,8210,8210,0
20230830,163600,6440423540,8210,8210,8210,8210,0
20230830,163500,6440423540,8210,8210,8210,8210,0
20230830,163400,6440423540,8210,8210,8210,8210,0
20230830,163300,6440423540,8210,8210,8210,8210,0
20230830,163200,6440423540,8210,8210,8210,8210,0
20230830,163100,6440423540,8210,8210,8210,8210,0
20230830,163000,6440423540,8210,8210,8210,8210,0
20230830,162900,6440423540,8210,8210,8210,8210,0
20230830,162800,6440423540,8210,8210,8210,8210,0
20230830,162700,6440423540,8210,8210,8210,8210,0
20230830,162600,6440423540,8210,8210,8210,8210,0
20230830,162500,6440423540,8210,8210,8210,8210,0
20230830,162400,6440423540,8210,8210,8210,8210,24469
20230830,162300,6440423540,8210,8210,8210,8210,0
20230830,162200,6440423540,8210,8210,8210,8210,0
20230830,162100,6440423540,8210,8210,8210,8210,0
20230830,162000,6440423540,8210,8210,8210,8210,0
20230830,161900,6440423540,8210,8210,8210,8210,0
20230830,161800,6440423540,8210,8210,8210,8210,0
20230830,161700,6440423540,8210,8210,8210,8210,0
20230830,161600,6440423540,8210,8210,8210,8210,0
20230830,161500,6440423540,8210,8210,8210,8210,0
20230830,161400,6440423540,8210,8210,8210,8210,0
20230830,161300,6440423540,8210,8210,8210,8210,0
20230830,161200,6440423540,8210,8210,8210,8210,0
20230830,161100,6440423540,8210,8210,8210,8210,0
20230830,161000,6440423540,8210,8210,8210,8210,0
20230830,160900,6440423540,8210,8210,8210,8210,0
20230830,160800,6440423540,8210,8210,8210,8210,0
20230830,160700,6440423540,8210,8210,8210,8210,0
20230830,160600,6440423540,8210,8210,8210,8210,0
20230830,160500,6440423540,8210,8210,8210,8210,0
20230830,160400,6440423540,8210,8210,8210,8210,0
20230830,160300,6440423540,8210,8210,8210,8210,0
20230830,160200,6440423540,8210,8210,8210,8210,0
20230830,160100,6440423540,8210,8210,8210,8210,0
20230830,160000,6440423540,8210,8210,8210,8210,0
20230830,155900,6440423540,8210,8210,8210,8210,0
20230830,155800,6440423540,8210,8210,8210,8210,0
20230830,155700,6440423540,8210,8210,8210,8210,0
20230830,155600,6440423540,8210,8210,8210,8210,0
20230830,155500,6440423540,8210,8210,8210,8210,0
20230830,155400,6440423540,8210,8210,8210,8210,24469
20230830,155300,6440423540,8210,8210,8210,8210,0
20230830,155200,6440423540,8210,8210,8210,8210,0
20230830,155100,6440423540,8210,8210,8210,8210,0
20230830,155000,6440423540,8210,8210,8210,8210,0
20230830,154900,6440423540,8210,8210,8210,8210,0
20230830,154800,6440423540,8210,8210,8210,8210,0
20230830,154700,6440423540,8210,8210,8210,8210,0
20230830,154600,6440423540,8210,8210,8210,8210,0
20230830,154500,6440423540,8210,8210,8210,8210,0
20230830,154400,6440423540,8210,8210,8210,8210,0
20230830,154300,6440423540,8210,8210,8210,8210,0
20230830,154200,6440423540,8210,8210,8210,8210,0
20230830,154100,6440423540,8210,8210,8210,8210,0
20230830,154000,6440423540,8210,8210,8210,8210,0
20230830,153900,6440423540,8210,8210,8210,8210,0
20230830,153800,6440423540,8210,8210,8210,8210,0
20230830,153700,6440423540,8210,8210,8210,8210,0
20230830,153600,6440423540,8210,8210,8210,8210,0
20230830,153500,6440423540,8210,8210,8210,8210,0
20230830,153400,6440423540,8210,8210,8210,8210,0
20230830,153300,6440423540,8210,8210,8210,8210,0
20230830,153200,6440423540,8210,8210,8210,8210,0
20230830,153100,6440423540,8210,8210,8210,8210,0
20230830,153000,6440423540,8210,8210,8210,8210,24469
20230830,152900,6239533050,8200,8200,8200,8200,0
20230830,152800,6239533050,8200,8200,8200,8200,0
20230830,152700,6239533050,8200,8200,8200,8200,0
20230830,152600,6239533050,8200,8200,8200,8200,0
20230830,152500,6239533050,8200,8200,8200,8200,0
20230830,152400,6239533050,8200,8200,8200,8200,0
20230830,152300,6239533050,8200,8200,8200,8200,0
20230830,152200,6239533050,8200,8200,8200,8200,0
20230830,152100,6239533050,8200,8200,8200,8200,0
20230830,152000,6239533050,8200,8200,8200,8200,0
20230830,151900,6239533050,8200,8200,8200,8180,3217
20230830,151800,6213180180,8200,8190,8200,8180,919
20230830,151700,6205655810,8190,8200,8200,8190,779
20230830,151600,6199274460,8200,8210,8210,8190,2226
20230830,151500,6181012000,8200,8190,8210,8180,11099
20230830,151400,6090139860,8200,8200,8210,8190,3114
20230830,151300,6064620420,8210,8190,8210,8190,1985
20230830,151200,6048343600,8200,8200,8200,8190,2304
20230830,151100,6029465400,8200,8210,8210,8200,972
20230830,151000,6021488500,8200,8210,8220,8190,1855
20230830,150900,6006287440,8220,8210,8220,8200,2241
20230830,150800,5987902290,8220,8220,8230,8210,3157
20230830,150700,5961955130,8220,8220,8230,8210,3426
20230830,150600,5933819560,8220,8230,8230,8210,3520
20230830,150500,5904869940,8230,8230,8230,8220,3124
20230830,150400,5879174300,8230,8230,8240,8220,5440
20230830,150300,5834409010,8240,8230,8240,8230,12929
20230830,150200,5727933360,8230,8220,8230,8210,8013
20230830,150100,5662016150,8220,8200,8230,8200,9755
20230830,150000,5581883300,8200,8200,8210,8200,3087
20230830,145900,5556558130,8210,8190,8210,8190,10010
20230830,145800,5474476320,8190,8180,8200,8180,2194
20230830,145700,5456506930,8190,8190,8200,8180,6071
20230830,145600,5406779590,8190,8190,8200,8180,4603
20230830,145500,5369084660,8190,8200,8200,8190,10081
20230830,145400,5286440810,8200,8190,8200,8170,7517
20230830,145300,5224906630,8180,8160,8180,8160,17404
20230830,145200,5082626990,8170,8160,8170,8150,1211
20230830,145100,5072745690,8140,8160,8160,8140,3186
20230830,145000,5046783080,8160,8160,8160,8150,556
20230830,144900,5042247400,8160,8160,8160,8160,503
20230830,144800,5038142920,8160,8170,8170,8150,2032
20230830,144700,5021562880,8160,8160,8170,8160,898
20230830,144600,5014231660,8160,8170,8170,8160,7615
20230830,144500,4952073000,8170,8170,8170,8160,2948
20230830,144400,4928004090,8170,8160,8170,8150,5143
20230830,144300,4886046020,8160,8150,8160,8150,5135
20230830,144200,4844195750,8150,8120,8150,8110,15052
20230830,144100,4721788160,8120,8120,8120,8110,839
20230830,144000,4714983370,8120,8120,8120,8110,3051
20230830,143900,4690239250,8120,8120,8120,8110,277
20230830,143800,4687991910,8120,8120,8120,8110,131
20230830,143700,4686928810,8120,8120,8120,8120,1163
20230830,143600,4677485250,8130,8130,8130,8120,409
20230830,143500,4674163080,8130,8130,8130,8120,336
20230830,143400,4671433920,8130,8110,8130,8110,2046
20230830,143300,4654821880,8110,8120,8120,8110,2058
20230830,143200,4638131030,8120,8110,8120,8110,993
20230830,143100,4630073530,8110,8110,8110,8110,600
20230830,143000,4625207530,8120,8120,8120,8110,88
20230830,142900,4624493370,8110,8120,8120,8110,629
20230830,142800,4619391440,8120,8120,8120,8120,65
20230830,142700,4618863640,8120,8110,8120,8110,1377
20230830,142600,4607696140,8110,8120,8120,8110,481
20230830,142500,4603794480,8120,8120,8120,8110,436
20230830,142400,4600255410,8120,8100,8120,8100,224
20230830,142300,4598437310,8100,8120,8120,8100,5922
20230830,142200,4550450860,8120,8120,8130,8110,1950
20230830,142100,4534619330,8110,8140,8140,8110,2881
20230830,142000,4511208870,8130,8120,8140,8120,293
20230830,141900,4508827930,8130,8120,8140,8120,2692
20230830,141800,4486936680,8120,8120,8130,8120,570
20230830,141700,4482307850,8130,8130,8130,8120,87
20230830,141600,4481600550,8130,8130,8130,8110,2362
20230830,141500,4462427220,8130,8140,8140,8120,1252
20230830,141400,4452249450,8140,8130,8140,8130,538
20230830,141300,4447873140,8140,8140,8140,8130,987
20230830,141200,4439840150,8130,8130,8140,8130,3565
20230830,141100,4410856650,8130,8130,8130,8130,680
20230830,141000,4405328250,8130,8130,8130,8120,82
20230830,140900,4404661640,8130,8120,8130,8120,900
20230830,140800,4397353150,8120,8130,8130,8120,995
20230830,140700,4389272990,8130,8130,8130,8130,354
20230830,140600,4386394970,8130,8120,8130,8110,874
20230830,140500,4379295500,8120,8130,8130,8120,705
20230830,140400,4373570530,8120,8120,8130,8110,1841
20230830,140300,4358621230,8120,8120,8120,8120,2145
20230830,140200,4341203830,8110,8120,8120,8110,1845
20230830,140100,4326240850,8120,8120,8120,8120,165
20230830,140000,4324901050,8120,8110,8120,8110,635
20230830,135900,4319750700,8120,8120,8120,8110,128
20230830,135800,4318712140,8100,8120,8120,8090,1278
20230830,135700,4308349610,8120,8120,8120,8120,148
20230830,135600,4307147850,8120,8110,8120,8100,1627
20230830,135500,4293951450,8100,8090,8110,8090,189
20230830,135400,4292419850,8100,8110,8110,8090,1982
20230830,135300,4276375490,8110,8120,8120,8110,1308
20230830,135200,4265766850,8120,8120,8120,8120,83
20230830,135100,4265092890,8120,8120,8120,8110,3825
20230830,135000,4234036480,8120,8120,8120,8110,85
20230830,134900,4233346300,8120,8120,8120,8110,164
20230830,134800,4232015680,8120,8120,8120,8110,355
20230830,134700,4229135570,8110,8110,8120,8110,819
20230830,134600,4222493420,8110,8110,8110,8110,207
20230830,134500,4220814650,8110,8120,8120,8110,233
20230830,134400,4218923690,8100,8110,8120,8100,1192
20230830,134300,4209263680,8110,8110,8110,8110,513
20230830,134200,4205103250,8110,8110,8110,8110,48
20230830,134100,4204713970,8110,8110,8110,8110,544
20230830,134000,4200302130,8110,8100,8110,8100,68
20230830,133900,4199750750,8090,8100,8100,8090,1732
20230830,133800,4185721780,8100,8100,8100,8090,1765
20230830,133700,4171425480,8100,8120,8120,8100,857
20230830,133600,4164473340,8120,8120,8120,8120,102
20230830,133500,4163645100,8110,8120,8120,8110,1575
20230830,133400,4150857100,8120,8120,8120,8110,512
20230830,133300,4146700000,8110,8120,8120,8100,1430
20230830,133200,4135101830,8120,8120,8120,8110,84
20230830,133100,4134420450,8120,8110,8120,8100,2892
20230830,133000,4110970800,8110,8110,8110,8110,75
20230830,132900,4110362550,8110,8110,8110,8070,10046
20230830,132800,4029194880,8110,8110,8110,8100,351
20230830,132700,4026348770,8110,8120,8120,8100,1477
20230830,132600,4014380690,8110,8120,8120,8110,466
20230830,132500,4010601280,8120,8100,8120,8090,919
20230830,132400,4003149960,8100,8100,8110,8100,959
20230830,132300,3995377310,8100,8100,8110,8090,1997
20230830,132200,3979204550,8110,8110,8110,8110,78
20230830,132100,3978571970,8110,8110,8110,8110,309
20230830,132000,3976065980,8110,8090,8110,8090,599
20230830,131900,3971218190,8090,8110,8110,8090,2250
20230830,131800,3952999440,8120,8110,8120,8110,275
20230830,131700,3950768060,8110,8120,8120,8110,317
20230830,131600,3948196570,8120,8120,8120,8110,632
20230830,131500,3943070220,8120,8120,8120,8110,925
20230830,131400,3935567420,8120,8120,8120,8100,275
20230830,131300,3933336540,8120,8120,8120,8110,1565
20230830,131200,3920643740,8120,8120,8130,8120,1175
20230830,131100,3911102720,8120,8120,8120,8110,63
20230830,131000,3910591330,8120,8120,8120,8110,535
20230830,130900,3906250750,8120,8120,8120,8120,432
20230830,130800,3902742910,8110,8120,8120,8110,929
20230830,130700,3895200180,8120,8130,8130,8110,619
20230830,130600,3890175970,8120,8130,8130,8120,907
20230830,130500,3882811060,8130,8130,8130,8120,747
20230830,130400,3876742950,8120,8130,8130,8120,1337
20230830,130300,3865878200,8130,8130,8130,8130,74
20230830,130200,3865276580,8130,8130,8130,8130,460
20230830,130100,3861536780,8130,8120,8130,8120,2139
20230830,130000,3844164710,8120,8120,8120,8110,240
20230830,125900,3842217340,8120,8120,8120,8110,89
20230830,125800,3841494960,8120,8120,8120,8120,684
20230830,125700,3835940880,8120,8110,8120,8110,185
20230830,125600,3834439960,8110,8120,8120,8110,1239
20230830,125500,3824388220,8120,8120,8120,8110,43
20230830,125400,3824039120,8110,8110,8120,8110,255
20230830,125300,3821970970,8120,8110,8120,8110,205
20230830,125200,3820308380,8120,8110,8120,8110,636
20230830,125100,3815150190,8110,8110,8110,8110,396
20230830,125000,3811938630,8110,8110,8110,8110,54
20230830,124900,3811500690,8110,8110,8110,8110,865
20230830,124800,3804485540,8110,8110,8110,8110,181
20230830,124700,3803017630,8110,8110,8110,8110,105
20230830,124600,3802166080,8110,8110,8110,8110,265
20230830,124500,3800016930,8110,8100,8110,8100,114
20230830,124400,3799093470,8100,8100,8110,8090,647
20230830,124300,3793855160,8100,8090,8100,8090,246
20230830,124200,3791864720,8100,8100,8110,8100,106
20230830,124100,3791006040,8100,8100,8100,8090,68
20230830,124000,3790455490,8100,8100,8110,8100,44
20230830,123900,3790098700,8100,8110,8110,8100,69
20230830,123800,3789539750,8110,8110,8110,8110,56
20230830,123700,3789085590,8100,8110,8110,8080,2005
20230830,123600,3772876280,8110,8110,8110,8090,452
20230830,123500,3769212290,8110,8110,8110,8100,425
20230830,123400,3765765570,8100,8100,8110,8100,51
20230830,123300,3765352340,8100,8100,8110,8100,114
20230830,123200,3764428930,8100,8110,8110,8100,96
20230830,123100,3763650920,8110,8100,8110,8100,240
20230830,123000,3761705460,8100,8090,8100,8080,86
20230830,122900,3761009110,8090,8090,8100,8090,1421
20230830,122800,3749504640,8100,8100,8110,8100,2320
20230830,122700,3730711090,8110,8110,8110,8100,170
20230830,122600,3729333400,8110,8110,8110,8100,126
20230830,122500,3728312690,8110,8100,8110,8100,1111
20230830,122400,3719311360,8100,8100,8100,8100,170
20230830,122300,3717934360,8100,8110,8110,8100,1127
20230830,122200,3708802470,8110,8110,8110,8100,107
20230830,122100,3707935400,8100,8110,8110,8100,183
20230830,122000,3706453060,8110,8110,8110,8100,61
20230830,121900,3705958370,8100,8110,8110,8090,1058
20230830,121800,3697395240,8100,8100,8110,8100,71
20230830,121700,3696819500,8110,8110,8110,8100,124
20230830,121600,3695814510,8110,8110,8110,8110,73
20230830,121500,3695222480,8100,8100,8110,8090,256
20230830,121400,3693147820,8110,8100,8110,8100,249
20230830,121300,3691129910,8100,8100,8110,8100,326
20230830,121200,3688488400,8100,8100,8100,8090,3155
20230830,121100,3662932910,8110,8110,8110,8100,1041
20230830,121000,3654500380,8110,8110,8120,8100,1736
20230830,120900,3640421490,8120,8120,8120,8120,58
20230830,120800,3639950530,8120,8120,8120,8120,42
20230830,120700,3639609490,8120,8120,8120,8120,32
20230830,120600,3639349650,8120,8120,8120,8120,21
20230830,120500,3639179130,8120,8110,8120,8110,163
20230830,120400,3637857180,8110,8110,8110,8110,243
20230830,120300,3635886450,8110,8110,8110,8110,881
20230830,120200,3628741540,8110,8110,8110,8110,41
20230830,120100,3628409030,8110,8100,8110,8100,56
20230830,120000,3627955000,8110,8100,8110,8100,1371
20230830,115900,3616847110,8100,8100,8110,8090,1904
20230830,115800,3601427680,8100,8110,8110,8100,1203
20230830,115700,3591683060,8110,8110,8110,8100,267
20230830,115600,3589518700,8110,8110,8110,8110,53
20230830,115500,3589088870,8110,8100,8110,8100,270
20230830,115400,3586901420,8100,8090,8100,8090,161
20230830,115300,3585598380,8090,8100,8100,8090,557
20230830,115200,3581086720,8100,8100,8110,8090,3272
20230830,115100,3554588690,8110,8100,8110,8100,66
20230830,115000,3554053480,8110,8110,8110,8100,746
20230830,114900,3548010400,8100,8110,8110,8100,471
20230830,114800,3544194740,8110,8110,8110,8110,115
20230830,114700,3543262090,8110,8100,8110,8100,506
20230830,114600,3539163420,8110,8120,8120,8110,1294
20230830,114500,3528666610,8120,8130,8130,8120,622
20230830,114400,3523615170,8130,8130,8130,8130,90
20230830,114300,3522883470,8130,8130,8130,8120,208
20230830,114200,3521194110,8130,8120,8130,8120,111
20230830,114100,3520292250,8130,8120,8130,8110,1233
20230830,114000,3510271160,8120,8120,8130,8120,39
20230830,113900,3509954450,8130,8120,8130,8110,212
20230830,113800,3508232990,8120,8110,8120,8110,336
20230830,113700,3505505790,8100,8110,8110,8100,425
20230830,113600,3502060760,8100,8110,8110,8100,859
20230830,113500,3495096270,8110,8100,8110,8100,423
20230830,113400,3491669930,8090,8110,8110,8090,1111
20230830,113300,3482671030,8100,8100,8110,8100,201
20230830,113200,3481042360,8100,8110,8110,8100,499
20230830,113100,3477000060,8110,8110,8110,8100,1079
20230830,113000,3468254610,8100,8110,8110,8100,1600
20230830,112900,3455279910,8110,8120,8120,8110,174
20230830,112800,3453868040,8120,8120,8120,8120,1024
20230830,112700,3445553160,8120,8120,8120,8110,313
20230830,112600,3443011650,8120,8120,8120,8110,174
20230830,112500,3441600020,8120,8120,8120,8120,153
20230830,112400,3440357660,8120,8120,8120,8110,82
20230830,112300,3439691860,8110,8120,8120,8110,264
20230830,112200,3437549980,8120,8120,8120,8110,3635
20230830,112100,3408068850,8120,8120,8120,8120,92
20230830,112000,3407321810,8120,8120,8130,8120,497
20230830,111900,3403285720,8120,8130,8130,8120,855
20230830,111800,3396342520,8120,8130,8130,8120,219
20230830,111700,3394563630,8130,8130,8140,8130,1889
20230830,111600,3379205790,8130,8140,8140,8130,1832
20230830,111500,3364293330,8140,8140,8140,8130,1552
20230830,111400,3351662720,8140,8140,8150,8130,2974
20230830,111300,3327457790,8140,8130,8140,8130,3461
20230830,111200,3299319250,8130,8100,8130,8100,2559
20230830,111100,3278543020,8100,8110,8120,8100,404
20230830,111000,3275270490,8110,8110,8120,8100,2620
20230830,110900,3254038300,8100,8120,8120,8100,1560
20230830,110800,3241398850,8120,8120,8130,8120,2636
20230830,110700,3219991590,8120,8120,8130,8120,1395
20230830,110600,3208663510,8120,8110,8120,8110,4872
20230830,110500,3169128790,8090,8080,8110,8080,12690
20230830,110400,3066368790,8080,8080,8090,8080,1411
20230830,110300,3054967820,8090,8090,8090,8080,103
20230830,110200,3054135330,8090,8100,8100,8090,816
20230830,110100,3047530730,8100,8090,8100,8090,1612
20230830,110000,3034489070,8090,8080,8090,8080,3967
20230830,105900,3002435650,8080,8080,8080,8080,66
20230830,105800,3001902370,8080,8070,8080,8070,579
20230830,105700,2997226650,8070,8070,8080,8070,233
20230830,105600,2995345520,8080,8080,8080,8070,292
20230830,105500,2992988710,8080,8080,8080,8070,857
20230830,105400,2986064160,8080,8080,8080,8080,372
20230830,105300,2983058400,8070,8070,8070,8070,1020
20230830,105200,2974827000,8070,8070,8080,8060,1595
20230830,105100,2961959780,8070,8060,8070,8050,1350
20230830,105000,2951078500,8060,8060,8070,8060,1167
20230830,104900,2941671650,8070,8070,8070,8060,252
20230830,104800,2939639460,8060,8070,8070,8060,921
20230830,104700,2932213230,8070,8080,8080,8060,531
20230830,104600,2927928040,8070,8080,8080,8070,1062
20230830,104500,2919356800,8070,8080,8080,8070,1800
20230830,104400,2904814310,8080,8080,8080,8080,590
20230830,104300,2900047110,8080,8070,8080,8070,1118
20230830,104200,2891024030,8080,8080,8080,8070,1640
20230830,104100,2877775820,8050,8060,8070,8050,1371
20230830,104000,2866713350,8060,8060,8060,8060,615
20230830,103900,2861756450,8060,8060,8060,8040,1179
20230830,103800,2852266580,8060,8040,8060,8040,1081
20230830,103700,2843565570,8040,8040,8060,8030,4193
20230830,103600,2809889770,8040,8040,8040,8040,2504
20230830,103500,2789757610,8050,8070,8070,8050,2838
20230830,103400,2766897410,8070,8060,8070,8060,389
20230830,103300,2763761220,8060,8080,8080,8060,1025
20230830,103200,2755494190,8070,8080,8080,8070,7
20230830,103100,2755437640,8070,8080,8080,8070,2458
20230830,103000,2735579000,8090,8080,8090,8080,803
20230830,102900,2729089880,8080,8080,8080,8080,542
20230830,102800,2724710520,8080,8080,8080,8070,1043
20230830,102700,2716284310,8080,8070,8080,8060,1272
20230830,102600,2706019310,8070,8080,8080,8070,1180
20230830,102500,2696491040,8080,8070,8080,8070,1578
20230830,102400,2683748500,8070,8060,8070,8060,515
20230830,102300,2679597450,8070,8060,8080,8060,181
20230830,102200,2678136970,8060,8060,8070,8060,385
20230830,102100,2675033050,8060,8070,8070,8060,1268
20230830,102000,2664810790,8070,8090,8090,8070,3604
20230830,101900,2635709620,8090,8070,8090,8070,1342
20230830,101800,2624868240,8060,8060,8080,8060,664
20230830,101700,2619513250,8060,8070,8080,8060,2270
20230830,101600,2601195860,8080,8080,8080,8070,970
20230830,101500,2593362260,8080,8070,8080,8070,1427
20230830,101400,2581846340,8070,8080,8080,8070,1301
20230830,101300,2571346300,8080,8050,8080,8050,2812
20230830,101200,2548670640,8050,8050,8050,8040,291
20230830,101100,2546328100,8030,8050,8050,8030,3393
20230830,101000,2519048440,8050,8040,8050,8040,306
20230830,100900,2516586120,8040,8050,8050,8030,3358
20230830,100800,2489591410,8050,8050,8050,8040,613
20230830,100700,2484657780,8050,8060,8060,8050,935
20230830,100600,2477130710,8050,8060,8060,8050,1686
20230830,100500,2463556270,8050,8060,8060,8050,651
20230830,100400,2458314280,8060,8050,8060,8050,2393
20230830,100300,2439044970,8060,8080,8080,8060,2337
20230830,100200,2420191690,8090,8070,8090,8070,5440
20230830,100100,2376261210,8080,8060,8080,8060,4168
20230830,100000,2342634480,8050,8070,8080,8050,2639
20230830,095900,2321347660,8070,8040,8080,8040,8137
20230830,095800,2255844870,8020,8030,8040,8020,2677
20230830,095700,2234349980,8010,8020,8020,8010,1113
20230830,095600,2225425400,8010,8010,8020,8010,825
20230830,095500,2218812250,8010,8020,8030,8000,2051
20230830,095400,2202363980,8020,8020,8020,8000,2344
20230830,095300,2183603420,8020,8030,8030,8010,3480
20230830,095200,2155716290,8020,8030,8030,8020,98
20230830,095100,2154929450,8030,8020,8030,8010,655
20230830,095000,2149678780,8010,8020,8020,8010,371
20230830,094900,2146704360,8020,8030,8030,8020,530
20230830,094800,2142453080,8030,8020,8030,8020,106
20230830,094700,2141601910,8030,8010,8030,8010,55
20230830,094600,2141160700,8010,8030,8030,8010,1945
20230830,094500,2125576310,8020,8010,8030,8010,859
20230830,094400,2118694710,8030,8030,8030,8000,1257
20230830,094300,2108630350,8000,8040,8040,8000,5746
20230830,094200,2062589750,8040,8040,8040,8020,2265
20230830,094100,2044406530,8040,8020,8040,8020,520
20230830,094000,2040227430,8020,8030,8050,8020,1644
20230830,093900,2027020400,8030,8010,8040,8000,12882
20230830,093800,1923667230,8020,8020,8030,8010,1557
20230830,093700,1911192020,8020,8000,8030,8000,10378
20230830,093600,1828140330,8010,8010,8020,8010,4616
20230830,093500,1791164670,8010,8030,8030,8010,4123
20230830,093400,1758133170,8030,8030,8040,8010,4674
20230830,093300,1720641810,8030,8040,8040,8030,1013
20230830,093200,1712500320,8040,8050,8050,8040,2177
20230830,093100,1694981640,8050,8030,8060,8030,2921
20230830,093000,1671480760,8030,8030,8030,8030,7861
20230830,092900,1608356930,8030,8030,8030,8020,2326
20230830,092800,1589696430,8030,8030,8030,8020,1035
20230830,092700,1581389640,8030,8010,8030,8010,1386
20230830,092600,1570272370,8020,8040,8040,8020,4348
20230830,092500,1535381600,8040,8050,8050,8030,2048
20230830,092400,1518923290,8050,8020,8060,8020,8975
20230830,092300,1446744590,8020,8030,8040,8020,1380
20230830,092200,1435663980,8030,8020,8040,8020,3835
20230830,092100,1404850230,8030,8000,8030,8000,4926
20230830,092000,1365359530,8000,7980,8020,7970,27867
20230830,091900,1142714500,7980,8060,8060,7980,38884
20230830,091800,831291890,8050,8050,8060,8040,2416
20230830,091700,811845280,8050,8050,8060,8040,3220
20230830,091600,785930290,8050,8050,8060,8040,3738
20230830,091500,755839520,8050,8070,8070,8040,4326
20230830,091400,721026450,8060,8070,8070,8040,8212
20230830,091300,654931200,8070,8070,8080,8050,5117
20230830,091200,613703460,8070,8080,8080,8060,5571
20230830,091100,568739000,8090,8080,8090,8080,673
20230830,091000,563298680,8080,8110,8110,8080,7603
20230830,090900,501775190,8100,8100,8110,8100,3682
20230830,090800,471939770,8100,8080,8100,8080,6334
20230830,090700,420718230,8090,8120,8140,8090,5076
20230830,090600,379578060,8120,8100,8120,8090,1278
20230830,090500,369222470,8100,8070,8100,8060,3355
20230830,090400,342132490,8050,8080,8080,8040,12735
20230830,090300,239473060,8070,8090,8090,8070,4547
20230830,090200,202736220,8090,8120,8120,8080,5144
20230830,090100,161094310,8120,8140,8140,8120,3709
20230830,090000,130932270,8140,8170,8180,8110,16055