stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183100,4309729830,6090,6090,6090,6090,8972
20230809,183000,4309729830,6090,6090,6090,6090,0
20230809,182900,4309729830,6090,6090,6090,6090,0
20230809,182800,4309729830,6090,6090,6090,6090,0
20230809,182700,4309729830,6090,6090,6090,6090,0
20230809,182600,4309729830,6090,6090,6090,6090,0
20230809,182500,4309729830,6090,6090,6090,6090,0
20230809,182400,4309729830,6090,6090,6090,6090,0
20230809,182300,4309729830,6090,6090,6090,6090,0
20230809,182200,4309729830,6090,6090,6090,6090,0
20230809,182100,4309729830,6090,6090,6090,6090,0
20230809,182000,4309729830,6090,6090,6090,6090,0
20230809,181900,4309729830,6090,6090,6090,6090,0
20230809,181800,4309729830,6090,6090,6090,6090,0
20230809,181700,4309729830,6090,6090,6090,6090,0
20230809,181600,4309729830,6090,6090,6090,6090,0
20230809,181500,4309729830,6090,6090,6090,6090,0
20230809,181400,4309729830,6090,6090,6090,6090,0
20230809,181300,4309729830,6090,6090,6090,6090,0
20230809,181200,4309729830,6090,6090,6090,6090,0
20230809,181100,4309729830,6090,6090,6090,6090,0
20230809,181000,4309729830,6090,6090,6090,6090,0
20230809,180900,4309729830,6090,6090,6090,6090,0
20230809,180800,4309729830,6090,6090,6090,6090,0
20230809,180700,4309729830,6090,6090,6090,6090,0
20230809,180600,4309729830,6090,6090,6090,6090,0
20230809,180500,4309729830,6090,6090,6090,6090,0
20230809,180400,4309729830,6090,6090,6090,6090,0
20230809,180300,4309729830,6090,6090,6090,6090,0
20230809,180200,4309729830,6090,6090,6090,6090,0
20230809,180100,4309729830,6090,6090,6090,6090,8972
20230809,180000,4309729830,6090,6090,6090,6090,0
20230809,175900,4309729830,6090,6090,6090,6090,0
20230809,175800,4309729830,6090,6090,6090,6090,0
20230809,175700,4309729830,6090,6090,6090,6090,0
20230809,175600,4309729830,6090,6090,6090,6090,0
20230809,175500,4309729830,6090,6090,6090,6090,0
20230809,175400,4309729830,6090,6090,6090,6090,0
20230809,175300,4309729830,6090,6090,6090,6090,0
20230809,175200,4309729830,6090,6090,6090,6090,0
20230809,175100,4309729830,6090,6090,6090,6090,0
20230809,175000,4309729830,6090,6090,6090,6090,0
20230809,174900,4309729830,6090,6090,6090,6090,0
20230809,174800,4309729830,6090,6090,6090,6090,0
20230809,174700,4309729830,6090,6090,6090,6090,0
20230809,174600,4309729830,6090,6090,6090,6090,0
20230809,174500,4309729830,6090,6090,6090,6090,0
20230809,174400,4309729830,6090,6090,6090,6090,0
20230809,174300,4309729830,6090,6090,6090,6090,0
20230809,174200,4309729830,6090,6090,6090,6090,0
20230809,174100,4309729830,6090,6090,6090,6090,0
20230809,174000,4309729830,6090,6090,6090,6090,0
20230809,173900,4309729830,6090,6090,6090,6090,0
20230809,173800,4309729830,6090,6090,6090,6090,0
20230809,173700,4309729830,6090,6090,6090,6090,0
20230809,173600,4309729830,6090,6090,6090,6090,0
20230809,173500,4309729830,6090,6090,6090,6090,0
20230809,173400,4309729830,6090,6090,6090,6090,0
20230809,173300,4309729830,6090,6090,6090,6090,0
20230809,173200,4309729830,6090,6090,6090,6090,0
20230809,173100,4309729830,6090,6090,6090,6090,8972
20230809,173000,4309729830,6090,6090,6090,6090,0
20230809,172900,4309729830,6090,6090,6090,6090,0
20230809,172800,4309729830,6090,6090,6090,6090,0
20230809,172700,4309729830,6090,6090,6090,6090,0
20230809,172600,4309729830,6090,6090,6090,6090,0
20230809,172500,4309729830,6090,6090,6090,6090,0
20230809,172400,4309729830,6090,6090,6090,6090,0
20230809,172300,4309729830,6090,6090,6090,6090,0
20230809,172200,4309729830,6090,6090,6090,6090,0
20230809,172100,4309729830,6090,6090,6090,6090,0
20230809,172000,4309729830,6090,6090,6090,6090,0
20230809,171900,4309729830,6090,6090,6090,6090,0
20230809,171800,4309729830,6090,6090,6090,6090,0
20230809,171700,4309729830,6090,6090,6090,6090,0
20230809,171600,4309729830,6090,6090,6090,6090,0
20230809,171500,4309729830,6090,6090,6090,6090,0
20230809,171400,4309729830,6090,6090,6090,6090,0
20230809,171300,4309729830,6090,6090,6090,6090,0
20230809,171200,4309729830,6090,6090,6090,6090,0
20230809,171100,4309729830,6090,6090,6090,6090,0
20230809,171000,4309729830,6090,6090,6090,6090,0
20230809,170900,4309729830,6090,6090,6090,6090,0
20230809,170800,4309729830,6090,6090,6090,6090,0
20230809,170700,4309729830,6090,6090,6090,6090,0
20230809,170600,4309729830,6090,6090,6090,6090,0
20230809,170500,4309729830,6090,6090,6090,6090,0
20230809,170400,4309729830,6090,6090,6090,6090,0
20230809,170300,4309729830,6090,6090,6090,6090,0
20230809,170200,4309729830,6090,6090,6090,6090,0
20230809,170100,4309729830,6090,6090,6090,6090,8972
20230809,170000,4309729830,6090,6090,6090,6090,0
20230809,165900,4309729830,6090,6090,6090,6090,0
20230809,165800,4309729830,6090,6090,6090,6090,0
20230809,165700,4309729830,6090,6090,6090,6090,0
20230809,165600,4309729830,6090,6090,6090,6090,0
20230809,165500,4309729830,6090,6090,6090,6090,0
20230809,165400,4309729830,6090,6090,6090,6090,0
20230809,165300,4309729830,6090,6090,6090,6090,0
20230809,165200,4309729830,6090,6090,6090,6090,0
20230809,165100,4309729830,6090,6090,6090,6090,0
20230809,165000,4309729830,6090,6090,6090,6090,0
20230809,164900,4309729830,6090,6090,6090,6090,0
20230809,164800,4309729830,6090,6090,6090,6090,0
20230809,164700,4309729830,6090,6090,6090,6090,0
20230809,164600,4309729830,6090,6090,6090,6090,0
20230809,164500,4309729830,6090,6090,6090,6090,0
20230809,164400,4309729830,6090,6090,6090,6090,0
20230809,164300,4309729830,6090,6090,6090,6090,0
20230809,164200,4309729830,6090,6090,6090,6090,0
20230809,164100,4309729830,6090,6090,6090,6090,0
20230809,164000,4309729830,6090,6090,6090,6090,0
20230809,163900,4309729830,6090,6090,6090,6090,0
20230809,163800,4309729830,6090,6090,6090,6090,0
20230809,163700,4309729830,6090,6090,6090,6090,0
20230809,163600,4309729830,6090,6090,6090,6090,0
20230809,163500,4309729830,6090,6090,6090,6090,0
20230809,163400,4309729830,6090,6090,6090,6090,0
20230809,163300,4309729830,6090,6090,6090,6090,0
20230809,163200,4309729830,6090,6090,6090,6090,0
20230809,163100,4309729830,6090,6090,6090,6090,8972
20230809,163000,4309729830,6090,6090,6090,6090,0
20230809,162900,4309729830,6090,6090,6090,6090,0
20230809,162800,4309729830,6090,6090,6090,6090,0
20230809,162700,4309729830,6090,6090,6090,6090,0
20230809,162600,4309729830,6090,6090,6090,6090,0
20230809,162500,4309729830,6090,6090,6090,6090,0
20230809,162400,4309729830,6090,6090,6090,6090,0
20230809,162300,4309729830,6090,6090,6090,6090,0
20230809,162200,4309729830,6090,6090,6090,6090,0
20230809,162100,4309729830,6090,6090,6090,6090,0
20230809,162000,4309729830,6090,6090,6090,6090,0
20230809,161900,4309729830,6090,6090,6090,6090,0
20230809,161800,4309729830,6090,6090,6090,6090,0
20230809,161700,4309729830,6090,6090,6090,6090,0
20230809,161600,4309729830,6090,6090,6090,6090,0
20230809,161500,4309729830,6090,6090,6090,6090,0
20230809,161400,4309729830,6090,6090,6090,6090,0
20230809,161300,4309729830,6090,6090,6090,6090,0
20230809,161200,4309729830,6090,6090,6090,6090,0
20230809,161100,4309729830,6090,6090,6090,6090,0
20230809,161000,4309729830,6090,6090,6090,6090,0
20230809,160900,4309729830,6090,6090,6090,6090,0
20230809,160800,4309729830,6090,6090,6090,6090,0
20230809,160700,4309729830,6090,6090,6090,6090,0
20230809,160600,4309729830,6090,6090,6090,6090,0
20230809,160500,4309729830,6090,6090,6090,6090,0
20230809,160400,4309729830,6090,6090,6090,6090,0
20230809,160300,4309729830,6090,6090,6090,6090,0
20230809,160200,4309729830,6090,6090,6090,6090,0
20230809,160100,4309729830,6090,6090,6090,6090,8972
20230809,160000,4309729830,6090,6090,6090,6090,0
20230809,155900,4309729830,6090,6090,6090,6090,0
20230809,155800,4309729830,6090,6090,6090,6090,0
20230809,155700,4309729830,6090,6090,6090,6090,0
20230809,155600,4309729830,6090,6090,6090,6090,0
20230809,155500,4309729830,6090,6090,6090,6090,0
20230809,155400,4309729830,6090,6090,6090,6090,0
20230809,155300,4309729830,6090,6090,6090,6090,0
20230809,155200,4309729830,6090,6090,6090,6090,0
20230809,155100,4309729830,6090,6090,6090,6090,0
20230809,155000,4309729830,6090,6090,6090,6090,0
20230809,154900,4309729830,6090,6090,6090,6090,0
20230809,154800,4309729830,6090,6090,6090,6090,0
20230809,154700,4309729830,6090,6090,6090,6090,0
20230809,154600,4309729830,6090,6090,6090,6090,0
20230809,154500,4309729830,6090,6090,6090,6090,0
20230809,154400,4309729830,6090,6090,6090,6090,0
20230809,154300,4309729830,6090,6090,6090,6090,0
20230809,154200,4309729830,6090,6090,6090,6090,0
20230809,154100,4309729830,6090,6090,6090,6090,0
20230809,154000,4309729830,6090,6090,6090,6090,0
20230809,153900,4309729830,6090,6090,6090,6090,0
20230809,153800,4309729830,6090,6090,6090,6090,0
20230809,153700,4309729830,6090,6090,6090,6090,0
20230809,153600,4309729830,6090,6090,6090,6090,0
20230809,153500,4309729830,6090,6090,6090,6090,0
20230809,153400,4309729830,6090,6090,6090,6090,0
20230809,153300,4309729830,6090,6090,6090,6090,0
20230809,153200,4309729830,6090,6090,6090,6090,0
20230809,153100,4309729830,6090,6090,6090,6090,8972
20230809,153000,4309729830,6090,6090,6090,6090,8972
20230809,152900,4255090350,6090,6090,6090,6090,0
20230809,152800,4255090350,6090,6090,6090,6090,0
20230809,152700,4255090350,6090,6090,6090,6090,0
20230809,152600,4255090350,6090,6090,6090,6090,0
20230809,152500,4255090350,6090,6090,6090,6090,0
20230809,152400,4255090350,6090,6090,6090,6090,0
20230809,152300,4255090350,6090,6090,6090,6090,0
20230809,152200,4255090350,6090,6090,6090,6090,0
20230809,152100,4255090350,6090,6090,6090,6090,0
20230809,152000,4255090350,6090,6090,6090,6090,0
20230809,151900,4255090350,6090,6070,6090,6070,485
20230809,151800,4252138380,6090,6080,6090,6080,1897
20230809,151700,4240604110,6080,6090,6090,6080,40
20230809,151600,4240360520,6090,6090,6090,6080,1475
20230809,151500,4231384770,6080,6080,6080,6080,2597
20230809,151400,4215595010,6070,6060,6070,6060,4636
20230809,151300,4187479250,6070,6090,6090,6060,9857
20230809,151200,4127663440,6090,6090,6090,6080,3074
20230809,151100,4108962950,6090,6100,6110,6080,6713
20230809,151000,4068095770,6090,6090,6090,6080,6645
20230809,150900,4027654390,6090,6070,6090,6070,1045
20230809,150800,4021301240,6070,6080,6090,6070,2532
20230809,150700,4005896970,6090,6090,6090,6080,266
20230809,150600,4004279620,6080,6090,6090,6080,288
20230809,150500,4002527390,6080,6090,6090,6080,864
20230809,150400,3997272200,6080,6100,6100,6080,4336
20230809,150300,3970874520,6100,6110,6110,6100,3925
20230809,150200,3946928700,6110,6110,6120,6110,294
20230809,150100,3945131570,6110,6120,6120,6110,102
20230809,150000,3944508140,6110,6120,6120,6110,3893
20230809,145900,3920700180,6120,6120,6130,6120,10
20230809,145800,3920638970,6110,6130,6130,6110,1916
20230809,145700,3908913570,6140,6120,6140,6120,3186
20230809,145600,3889361490,6120,6140,6140,6110,3573
20230809,145500,3867488850,6140,6140,6140,6120,2318
20230809,145400,3853279280,6140,6140,6140,6130,52
20230809,145300,3852960100,6130,6130,6130,6120,3141
20230809,145200,3833728200,6130,6120,6140,6120,1219
20230809,145100,3826246780,6130,6140,6140,6120,514
20230809,145000,3823090950,6140,6140,6140,6120,8630
20230809,144900,3770142290,6130,6130,6130,6130,1180
20230809,144800,3762908890,6130,6130,6130,6120,4371
20230809,144700,3736152620,6110,6130,6130,6110,2697
20230809,144600,3719668070,6130,6130,6140,6120,1784
20230809,144500,3708739480,6130,6130,6130,6130,563
20230809,144400,3705288290,6130,6130,6130,6130,526
20230809,144300,3702063910,6130,6140,6150,6130,5273
20230809,144200,3669694850,6150,6130,6160,6130,6870
20230809,144100,3627458870,6130,6130,6130,6120,2438
20230809,144000,3612516830,6120,6120,6130,6110,1567
20230809,143900,3602932080,6120,6120,6130,6110,1638
20230809,143800,3592908110,6130,6130,6140,6130,11570
20230809,143700,3521875690,6140,6120,6140,6120,3071
20230809,143600,3503069370,6120,6110,6130,6110,1671
20230809,143500,3492849840,6110,6110,6110,6110,80
20230809,143400,3492361040,6090,6110,6110,6080,248
20230809,143300,3490851110,6110,6100,6110,6090,3232
20230809,143200,3471155500,6100,6090,6100,6090,707
20230809,143100,3466842960,6100,6110,6110,6100,1393
20230809,143000,3458345300,6110,6100,6110,6100,1879
20230809,142900,3446876780,6100,6110,6110,6100,2745
20230809,142800,3430132080,6110,6110,6120,6100,787
20230809,142700,3425320010,6110,6110,6120,6100,968
20230809,142600,3419414090,6120,6100,6120,6100,18506
20230809,142500,3306490110,6100,6090,6100,6080,735
20230809,142400,3302013850,6090,6090,6090,6080,1949
20230809,142300,3290144460,6090,6090,6090,6070,264
20230809,142200,3288539380,6090,6100,6100,6080,3186
20230809,142100,3269146920,6090,6090,6100,6090,143
20230809,142000,3268275790,6090,6090,6090,6090,1472
20230809,141900,3259311310,6090,6090,6090,6070,5251
20230809,141800,3227336670,6090,6080,6090,6070,1203
20230809,141700,3220012030,6080,6100,6100,6080,3457
20230809,141600,3198990270,6100,6100,6100,6090,792
20230809,141500,3194163730,6110,6090,6110,6090,5230
20230809,141400,3162264750,6090,6080,6090,6080,943
20230809,141300,3156531200,6080,6070,6080,6070,774
20230809,141200,3151832880,6070,6070,6070,6070,424
20230809,141100,3149259200,6070,6060,6070,6060,158
20230809,141000,3148300270,6060,6060,6060,6050,124
20230809,140900,3147548850,6050,6070,6070,6050,1667
20230809,140800,3137449010,6070,6080,6090,6070,985
20230809,140700,3131467470,6090,6080,6090,6080,168
20230809,140600,3130444390,6080,6090,6090,6080,1248
20230809,140500,3122849650,6100,6090,6100,6080,1418
20230809,140400,3114211830,6090,6070,6090,6070,1244
20230809,140300,3106645720,6070,6070,6070,6060,319
20230809,140200,3104709420,6070,6060,6070,6040,3336
20230809,140100,3084521670,6060,6060,6060,6060,582
20230809,140000,3080994750,6050,6060,6060,6050,82
20230809,135900,3080498210,6070,6060,6070,6060,242
20230809,135800,3079030800,6060,6060,6060,6050,893
20230809,135700,3073623490,6070,6080,6080,6070,216
20230809,135600,3072312260,6080,6080,6080,6080,89
20230809,135500,3071771140,6080,6080,6080,6070,3327
20230809,135400,3051572980,6080,6070,6080,6070,1422
20230809,135300,3042927320,6060,6050,6060,6050,3
20230809,135200,3042909160,6070,6060,6070,6050,6178
20230809,135100,3005466640,6060,6070,6070,6060,5504
20230809,135000,2972078140,6080,6080,6080,6080,9
20230809,134900,2972023420,6080,6080,6080,6080,2317
20230809,134800,2957936060,6080,6090,6090,6080,4530
20230809,134700,2930393610,6090,6090,6090,6090,905
20230809,134600,2924882160,6080,6080,6080,6080,10
20230809,134500,2924821360,6080,6080,6080,6080,21
20230809,134400,2924693680,6080,6080,6090,6080,2130
20230809,134300,2911739400,6080,6090,6090,6080,395
20230809,134200,2909337490,6080,6110,6110,6080,2623
20230809,134100,2893346000,6120,6120,6120,6120,115
20230809,134000,2892642200,6110,6130,6130,6100,2092
20230809,133900,2879851260,6130,6120,6130,6110,1619
20230809,133800,2869935480,6100,6100,6120,6090,5171
20230809,133700,2838307920,6110,6100,6110,6100,2006
20230809,133600,2826070400,6070,6080,6090,6070,3084
20230809,133500,2807314760,6080,6070,6080,6070,234
20230809,133400,2805893880,6090,6090,6090,6070,1263
20230809,133300,2798227210,6070,6080,6080,6070,410
20230809,133200,2795738480,6080,6080,6080,6080,938
20230809,133100,2790035440,6090,6080,6090,6080,223
20230809,133000,2788679250,6080,6070,6090,6070,9469
20230809,132900,2731077230,6080,6060,6080,6060,3819
20230809,132800,2707918690,6060,6060,6060,6060,843
20230809,132700,2702810110,6060,6060,6060,6060,1086
20230809,132600,2696228950,6050,6060,6060,6050,222
20230809,132500,2694885040,6070,6060,6070,6060,201
20230809,132400,2693664980,6040,6050,6050,6040,1906
20230809,132300,2682135480,6050,6050,6050,6050,1281
20230809,132200,2674385430,6050,6060,6060,6050,575
20230809,132100,2670903480,6070,6070,6070,6060,1218
20230809,132000,2663520220,6070,6070,6070,6060,870
20230809,131900,2658242270,6070,6070,6070,6030,754
20230809,131800,2653678770,6010,6080,6080,6010,18500
20230809,131700,2542074070,6090,6090,6090,6090,121
20230809,131600,2541337180,6090,6100,6100,6090,298
20230809,131500,2539521440,6090,6090,6090,6090,152
20230809,131400,2538595760,6090,6090,6090,6090,1442
20230809,131300,2529813980,6080,6070,6080,6070,917
20230809,131200,2524242830,6070,6080,6080,6070,7
20230809,131100,2524200320,6080,6080,6090,6070,2900
20230809,131000,2506570060,6090,6090,6090,6080,1951
20230809,130900,2494690680,6100,6090,6100,6090,362
20230809,130800,2492482500,6090,6100,6100,6090,508
20230809,130700,2489386050,6100,6100,6100,6100,428
20230809,130600,2486775250,6100,6100,6100,6100,1922
20230809,130500,2475051050,6100,6100,6100,6100,1445
20230809,130400,2466236550,6100,6100,6110,6100,1230
20230809,130300,2458733540,6100,6100,6110,6100,397
20230809,130200,2456311300,6110,6080,6110,6080,5570
20230809,130100,2422349510,6090,6080,6090,6080,2190
20230809,130000,2409019060,6090,6100,6100,6090,1250
20230809,125900,2401406520,6100,6100,6100,6090,31
20230809,125800,2401217660,6090,6090,6100,6090,597
20230809,125700,2397581730,6090,6090,6100,6090,395
20230809,125600,2395173180,6090,6100,6100,6090,371
20230809,125500,2392911280,6100,6100,6100,6080,5394
20230809,125400,2360042600,6110,6090,6110,6090,3424
20230809,125300,2339170570,6090,6080,6090,6080,324
20230809,125200,2337197460,6090,6090,6090,6090,622
20230809,125100,2333409480,6080,6090,6090,6080,226
20230809,125000,2332033700,6090,6080,6090,6080,261
20230809,124900,2330446420,6080,6100,6100,6080,5030
20230809,124800,2299815820,6090,6090,6100,6090,2533
20230809,124700,2284389360,6100,6090,6100,6090,8429
20230809,124600,2232987050,6090,6090,6090,6090,1149
20230809,124500,2225989640,6080,6090,6090,6080,5324
20230809,124400,2193601610,6090,6080,6090,6080,1657
20230809,124300,2183516200,6080,6080,6080,6080,871
20230809,124200,2178220520,6090,6070,6090,6070,2367
20230809,124100,2163833560,6070,6070,6080,6070,1755
20230809,124000,2153180700,6060,6060,6060,6060,16
20230809,123900,2153083740,6070,6080,6080,6070,1290
20230809,123800,2145241440,6080,6070,6080,6070,590
20230809,123700,2141657550,6070,6070,6070,6070,360
20230809,123600,2139472350,6070,6070,6070,6060,872
20230809,123500,2134180720,6060,6070,6070,6060,1471
20230809,123400,2125264460,6070,6060,6070,6050,143
20230809,123300,2124399060,6060,6070,6070,6050,10
20230809,123200,2124338510,6070,6040,6070,6040,773
20230809,123100,2119658980,6050,6060,6060,6050,801
20230809,123000,2114810220,6060,6060,6060,6050,2692
20230809,122900,2098498200,6060,6050,6060,6050,31
20230809,122800,2098310350,6060,6070,6070,6060,677
20230809,122700,2094204030,6070,6070,6070,6060,2400
20230809,122600,2079638030,6080,6070,6080,6070,4661
20230809,122500,2051320200,6060,6050,6060,6050,9814
20230809,122400,1991907070,6050,6050,6050,6040,652
20230809,122300,1987968660,6050,6040,6050,6040,626
20230809,122200,1984187510,6040,6040,6050,6040,551
20230809,122100,1980859360,6030,6030,6030,6030,2
20230809,122000,1980847300,6030,6020,6030,6020,32
20230809,121900,1980654470,6020,6020,6020,6020,1000
20230809,121800,1974634470,6040,6040,6040,6040,15
20230809,121700,1974543870,6040,6030,6040,6030,960
20230809,121600,1968755060,6020,6020,6020,6020,106
20230809,121500,1968116940,6020,6020,6020,6020,55
20230809,121400,1967785840,6020,6020,6020,6020,19
20230809,121300,1967671460,6030,6020,6030,6020,1031
20230809,121200,1961454830,6020,6020,6020,6020,0
20230809,121100,1961454830,6020,6040,6040,6020,2463
20230809,121000,1946615930,6040,6050,6050,6040,242
20230809,120900,1945153090,6050,6050,6050,6050,270
20230809,120800,1943519590,6050,6050,6050,6050,2
20230809,120700,1943507490,6050,6050,6050,6050,322
20230809,120600,1941559390,6050,6040,6050,6040,2654
20230809,120500,1925529220,6030,6030,6030,6030,2699
20230809,120400,1909254250,6020,6030,6030,6020,478
20230809,120300,1906376600,6030,6030,6030,6030,2214
20230809,120200,1893026180,6030,6030,6030,6030,0
20230809,120100,1893026180,6030,6020,6030,6020,52
20230809,120000,1892713130,6040,6040,6040,6040,1
20230809,115900,1892707090,6020,6020,6020,6010,713
20230809,115800,1888414900,6020,6030,6030,6010,756
20230809,115700,1883868270,6020,6030,6030,6020,1697
20230809,115600,1873640420,6030,6030,6040,6030,2864
20230809,115500,1856366800,6030,6040,6040,6030,617
20230809,115400,1852643130,6040,6030,6040,6020,656
20230809,115300,1848687500,6030,6040,6040,6030,79
20230809,115200,1848211120,6030,6030,6030,6030,357
20230809,115100,1846058410,6030,6040,6040,6030,127
20230809,115000,1845292530,6030,6040,6040,6030,1646
20230809,114900,1835352060,6040,6030,6040,6030,12
20230809,114800,1835279640,6030,6030,6040,6030,3277
20230809,114700,1815514630,6040,6030,6040,6030,185
20230809,114600,1814399050,6030,6030,6030,6030,2987
20230809,114500,1796387440,6030,6020,6030,6020,702
20230809,114400,1792161390,6030,5990,6030,5990,1637
20230809,114300,1782306300,6020,6010,6020,6000,3120
20230809,114200,1763565420,6010,6000,6010,6000,1101
20230809,114100,1756948480,6010,6010,6010,6000,182
20230809,114000,1755856460,6010,6010,6010,5990,8
20230809,113900,1755808500,6010,5990,6010,5990,2
20230809,113800,1755796500,6000,6010,6010,6000,487
20230809,113700,1752874380,6010,6000,6010,6000,19
20230809,113600,1752760370,6010,6000,6010,6000,148
20230809,113500,1751872360,6000,6000,6000,6000,65
20230809,113400,1751482360,6000,6000,6000,5990,2754
20230809,113300,1734978380,6000,6000,6000,6000,585
20230809,113200,1731468380,6000,5990,6000,5990,53
20230809,113100,1731150750,6000,6000,6000,6000,5
20230809,113000,1731120750,6000,6000,6000,5990,70
20230809,112900,1730700810,6000,6000,6000,6000,110
20230809,112800,1730040810,6000,6000,6000,6000,1706
20230809,112700,1719804810,6010,6000,6010,6000,4242
20230809,112600,1694314100,5990,6000,6000,5990,102
20230809,112500,1693702170,6000,6010,6010,6000,131
20230809,112400,1692916080,6010,6000,6010,5990,4357
20230809,112300,1666792030,5990,6000,6000,5990,77
20230809,112200,1666330100,6000,5990,6000,5990,2162
20230809,112100,1653362110,5990,5990,5990,5990,576
20230809,112000,1649911870,5990,6000,6000,5990,516
20230809,111900,1646816530,6000,6000,6000,6000,540
20230809,111800,1643576530,6000,5990,6000,5990,840
20230809,111700,1638536700,6000,6000,6000,5990,1307
20230809,111600,1630707700,6000,5990,6000,5990,28
20230809,111500,1630539760,6000,5990,6000,5990,61
20230809,111400,1630174300,5990,6000,6000,5990,2156
20230809,111300,1617238360,6000,6000,6000,5990,534
20230809,111200,1614039430,6000,5970,6000,5970,2959
20230809,111100,1596332930,5980,5980,5980,5970,19
20230809,111000,1596219370,5980,5980,5980,5970,1688
20230809,110900,1586138710,5990,5990,5990,5980,13
20230809,110800,1586060900,5990,5980,5990,5980,9
20230809,110700,1586007060,5990,5980,5990,5980,21
20230809,110600,1585881450,5990,5980,5990,5970,309
20230809,110500,1584035680,5980,5970,5980,5960,557
20230809,110400,1580711660,5980,5980,5980,5970,2475
20230809,110300,1565934050,5980,5980,5980,5970,1031
20230809,110200,1559778870,5970,5980,5980,5970,1026
20230809,110100,1553653460,5980,5980,6000,5970,1811
20230809,110000,1542825580,6010,6000,6010,5980,2343
20230809,105900,1528771390,6000,5990,6000,5990,305
20230809,105800,1526944410,5990,5980,6000,5970,686
20230809,105700,1522843310,5980,5980,5980,5970,583
20230809,105600,1519357040,5980,5980,5980,5970,2566
20230809,105500,1504029960,5980,5990,6010,5980,6123
20230809,105400,1467409980,6010,5990,6010,5980,1882
20230809,105300,1456135770,6000,5990,6010,5990,149
20230809,105200,1455241770,6010,6000,6010,5990,1563
20230809,105100,1445867930,5990,5990,5990,5990,37
20230809,105000,1445646300,5990,6000,6000,5990,136
20230809,104900,1444831570,5990,6000,6000,5990,270
20230809,104800,1443214260,5990,5990,5990,5980,2518
20230809,104700,1428144130,5990,5990,5990,5990,7
20230809,104600,1428102200,6010,5980,6010,5980,46
20230809,104500,1427825830,5980,6000,6000,5980,2861
20230809,104400,1410684120,5990,5990,5990,5990,523
20230809,104300,1407551350,6000,6000,6000,6000,313
20230809,104200,1405673350,5990,5990,5990,5990,197
20230809,104100,1404493320,5990,5980,5990,5980,1203
20230809,104000,1397287760,5980,5990,5990,5980,619
20230809,103900,1393585350,5990,5990,6010,5990,822
20230809,103800,1388661550,6010,5990,6010,5990,1022
20230809,103700,1382539530,6010,6000,6010,5990,1998
20230809,103600,1370557870,6010,6000,6010,6000,426
20230809,103500,1367999820,6010,6000,6010,5990,15
20230809,103400,1367909840,6000,6000,6000,6000,269
20230809,103300,1366295840,6000,6010,6010,5990,3828
20230809,103200,1343327710,6020,6010,6020,6010,361
20230809,103100,1341158080,6020,6020,6020,6010,68
20230809,103000,1340749350,6020,6000,6020,6000,54
20230809,102900,1340425290,6020,6010,6020,6010,51
20230809,102800,1340118770,6020,6020,6020,6000,13
20230809,102700,1340040680,6020,6000,6020,6000,581
20230809,102600,1336554480,6020,6000,6020,6000,1575
20230809,102500,1327103460,6000,6020,6020,6000,2442
20230809,102400,1312431430,6020,6020,6020,6010,57
20230809,102300,1312088790,6020,6010,6020,5990,2857
20230809,102200,1294933270,6020,6030,6030,6020,1964
20230809,102100,1283100520,6040,6040,6040,6020,1602
20230809,102000,1273436250,6020,6020,6040,6020,1462
20230809,101900,1264613540,6040,6020,6040,6020,1190
20230809,101800,1257434830,6030,6040,6040,6020,1376
20230809,101700,1249147540,6030,6030,6040,6030,994
20230809,101600,1243153710,6030,6030,6030,6020,902
20230809,101500,1237716140,6030,6040,6040,6020,1564
20230809,101400,1228295250,6030,6020,6040,6020,3631
20230809,101300,1206404800,6020,6020,6020,6010,898
20230809,101200,1201001340,6010,6010,6010,6010,209
20230809,101100,1199745250,6010,6010,6020,6000,706
20230809,101000,1195502200,6010,6000,6010,6000,1097
20230809,100900,1188915730,6000,6000,6000,6000,310
20230809,100800,1187055730,6000,5990,6000,5990,1148
20230809,100700,1180179010,6000,6000,6000,6000,1631
20230809,100600,1170393010,6000,6000,6000,6000,733
20230809,100500,1165995010,6000,6000,6000,6000,0
20230809,100400,1165995010,6000,6010,6010,6000,904
20230809,100300,1160562030,6010,6010,6020,6010,3037
20230809,100200,1142309560,6020,6010,6020,6010,8047
20230809,100100,1093866690,6010,5990,6010,5990,6514
20230809,100000,1054727670,5990,5990,5990,5980,4810
20230809,095900,1025916570,5990,5990,5990,5980,27
20230809,095800,1025754900,5980,5980,5980,5980,130
20230809,095700,1024977500,5990,5980,5990,5980,1107
20230809,095600,1018355170,5980,5970,5980,5970,10
20230809,095500,1018295440,5980,5980,5980,5970,1723
20230809,095400,1008008780,5980,5970,5980,5970,228
20230809,095300,1006647610,5970,5980,5980,5970,1158
20230809,095200,999722790,5990,5980,5990,5980,4881
20230809,095100,970534380,5990,5990,5990,5980,664
20230809,095000,966560460,5990,6000,6000,5990,1142
20230809,094900,959719850,5990,6000,6000,5990,1168
20230809,094800,952723080,6000,6000,6000,5980,214
20230809,094700,951443100,6000,5970,6000,5970,360
20230809,094600,949291740,5970,6000,6000,5970,2026
20230809,094500,937185190,5990,5980,6010,5980,409
20230809,094400,934739020,5970,6000,6000,5970,2323
20230809,094300,920855790,5990,6000,6020,5990,3096
20230809,094200,902275130,6020,6020,6020,6000,407
20230809,094100,899831060,6010,6010,6010,6000,3631
20230809,094000,878032880,6010,5990,6010,5990,8
20230809,093900,877984920,5990,5980,6010,5980,2111
20230809,093800,865331120,5980,5980,5980,5960,761
20230809,093700,860783730,5980,5980,5980,5960,1697
20230809,093600,850663600,5980,5970,5980,5960,689
20230809,093500,846552280,5960,5960,5960,5950,648
20230809,093400,842691460,5960,5970,5970,5960,1641
20230809,093300,832910910,5970,5980,5980,5970,631
20230809,093200,829143830,5970,5980,5990,5970,509
20230809,093100,826105050,5970,5960,5990,5950,2609
20230809,093000,810515090,5950,5970,5970,5940,11943
20230809,092900,739366040,5970,5990,5990,5970,1298
20230809,092800,731600330,5990,6000,6000,5990,891
20230809,092700,726257930,6000,5990,6000,5990,392
20230809,092600,723906770,5990,6000,6000,5990,599
20230809,092500,720314190,6010,6010,6010,5990,951
20230809,092400,714598820,6010,6020,6020,5990,231
20230809,092300,713208480,6020,6000,6020,5990,23895
20230809,092200,569817060,5990,5980,5990,5980,497
20230809,092100,566844000,5990,5960,5990,5960,4516
20230809,092000,539865470,5960,5970,5970,5960,152
20230809,091900,538959540,5960,5960,5970,5950,994
20230809,091800,533036090,5960,5960,5960,5950,822
20230809,091700,528139850,5950,5970,5970,5950,1939
20230809,091600,516582910,5970,5960,5970,5950,403
20230809,091500,514177990,5950,5970,5970,5940,10170
20230809,091400,453672070,5960,5990,5990,5960,3748
20230809,091300,431319750,5990,6000,6000,5990,489
20230809,091200,428388890,6010,6010,6010,6000,2330
20230809,091100,414390600,6010,5970,6010,5970,18441
20230809,091000,304064600,5960,5970,5980,5960,2817
20230809,090900,287253170,5980,5980,5990,5980,3225
20230809,090800,267960980,5980,5970,6000,5970,2778
20230809,090700,251333930,5970,5990,5990,5960,4117
20230809,090600,226755830,6010,6010,6010,5990,803
20230809,090500,221935680,6000,6020,6020,6000,12254
20230809,090400,148404290,6010,6020,6020,6000,2295
20230809,090300,134618970,6020,6040,6040,6010,450
20230809,090200,131908560,6040,6030,6040,6030,1221
20230809,090100,124534430,6010,6030,6070,6010,3588
20230809,090000,102908980,6060,6040,6150,6030,16091