stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183100,3193318730,6010,6010,6010,6010,6301
20230823,183000,3193318730,6010,6010,6010,6010,0
20230823,182900,3193318730,6010,6010,6010,6010,0
20230823,182800,3193318730,6010,6010,6010,6010,0
20230823,182700,3193318730,6010,6010,6010,6010,0
20230823,182600,3193318730,6010,6010,6010,6010,0
20230823,182500,3193318730,6010,6010,6010,6010,0
20230823,182400,3193318730,6010,6010,6010,6010,0
20230823,182300,3193318730,6010,6010,6010,6010,0
20230823,182200,3193318730,6010,6010,6010,6010,0
20230823,182100,3193318730,6010,6010,6010,6010,0
20230823,182000,3193318730,6010,6010,6010,6010,0
20230823,181900,3193318730,6010,6010,6010,6010,0
20230823,181800,3193318730,6010,6010,6010,6010,0
20230823,181700,3193318730,6010,6010,6010,6010,0
20230823,181600,3193318730,6010,6010,6010,6010,0
20230823,181500,3193318730,6010,6010,6010,6010,0
20230823,181400,3193318730,6010,6010,6010,6010,0
20230823,181300,3193318730,6010,6010,6010,6010,0
20230823,181200,3193318730,6010,6010,6010,6010,0
20230823,181100,3193318730,6010,6010,6010,6010,0
20230823,181000,3193318730,6010,6010,6010,6010,0
20230823,180900,3193318730,6010,6010,6010,6010,0
20230823,180800,3193318730,6010,6010,6010,6010,0
20230823,180700,3193318730,6010,6010,6010,6010,0
20230823,180600,3193318730,6010,6010,6010,6010,0
20230823,180500,3193318730,6010,6010,6010,6010,0
20230823,180400,3193318730,6010,6010,6010,6010,0
20230823,180300,3193318730,6010,6010,6010,6010,0
20230823,180200,3193318730,6010,6010,6010,6010,0
20230823,180100,3193318730,6010,6010,6010,6010,6301
20230823,180000,3193318730,6010,6010,6010,6010,0
20230823,175900,3193318730,6010,6010,6010,6010,0
20230823,175800,3193318730,6010,6010,6010,6010,0
20230823,175700,3193318730,6010,6010,6010,6010,0
20230823,175600,3193318730,6010,6010,6010,6010,0
20230823,175500,3193318730,6010,6010,6010,6010,0
20230823,175400,3193318730,6010,6010,6010,6010,0
20230823,175300,3193318730,6010,6010,6010,6010,0
20230823,175200,3193318730,6010,6010,6010,6010,0
20230823,175100,3193318730,6010,6010,6010,6010,0
20230823,175000,3193318730,6010,6010,6010,6010,0
20230823,174900,3193318730,6010,6010,6010,6010,0
20230823,174800,3193318730,6010,6010,6010,6010,0
20230823,174700,3193318730,6010,6010,6010,6010,0
20230823,174600,3193318730,6010,6010,6010,6010,0
20230823,174500,3193318730,6010,6010,6010,6010,0
20230823,174400,3193318730,6010,6010,6010,6010,0
20230823,174300,3193318730,6010,6010,6010,6010,0
20230823,174200,3193318730,6010,6010,6010,6010,0
20230823,174100,3193318730,6010,6010,6010,6010,0
20230823,174000,3193318730,6010,6010,6010,6010,0
20230823,173900,3193318730,6010,6010,6010,6010,0
20230823,173800,3193318730,6010,6010,6010,6010,0
20230823,173700,3193318730,6010,6010,6010,6010,0
20230823,173600,3193318730,6010,6010,6010,6010,0
20230823,173500,3193318730,6010,6010,6010,6010,0
20230823,173400,3193318730,6010,6010,6010,6010,0
20230823,173300,3193318730,6010,6010,6010,6010,0
20230823,173200,3193318730,6010,6010,6010,6010,0
20230823,173100,3193318730,6010,6010,6010,6010,6301
20230823,173000,3193318730,6010,6010,6010,6010,0
20230823,172900,3193318730,6010,6010,6010,6010,0
20230823,172800,3193318730,6010,6010,6010,6010,0
20230823,172700,3193318730,6010,6010,6010,6010,0
20230823,172600,3193318730,6010,6010,6010,6010,0
20230823,172500,3193318730,6010,6010,6010,6010,0
20230823,172400,3193318730,6010,6010,6010,6010,0
20230823,172300,3193318730,6010,6010,6010,6010,0
20230823,172200,3193318730,6010,6010,6010,6010,0
20230823,172100,3193318730,6010,6010,6010,6010,0
20230823,172000,3193318730,6010,6010,6010,6010,0
20230823,171900,3193318730,6010,6010,6010,6010,0
20230823,171800,3193318730,6010,6010,6010,6010,0
20230823,171700,3193318730,6010,6010,6010,6010,0
20230823,171600,3193318730,6010,6010,6010,6010,0
20230823,171500,3193318730,6010,6010,6010,6010,0
20230823,171400,3193318730,6010,6010,6010,6010,0
20230823,171300,3193318730,6010,6010,6010,6010,0
20230823,171200,3193318730,6010,6010,6010,6010,0
20230823,171100,3193318730,6010,6010,6010,6010,0
20230823,171000,3193318730,6010,6010,6010,6010,0
20230823,170900,3193318730,6010,6010,6010,6010,0
20230823,170800,3193318730,6010,6010,6010,6010,0
20230823,170700,3193318730,6010,6010,6010,6010,0
20230823,170600,3193318730,6010,6010,6010,6010,0
20230823,170500,3193318730,6010,6010,6010,6010,0
20230823,170400,3193318730,6010,6010,6010,6010,0
20230823,170300,3193318730,6010,6010,6010,6010,0
20230823,170200,3193318730,6010,6010,6010,6010,0
20230823,170100,3193318730,6010,6010,6010,6010,6301
20230823,170000,3193318730,6010,6010,6010,6010,0
20230823,165900,3193318730,6010,6010,6010,6010,0
20230823,165800,3193318730,6010,6010,6010,6010,0
20230823,165700,3193318730,6010,6010,6010,6010,0
20230823,165600,3193318730,6010,6010,6010,6010,0
20230823,165500,3193318730,6010,6010,6010,6010,0
20230823,165400,3193318730,6010,6010,6010,6010,0
20230823,165300,3193318730,6010,6010,6010,6010,0
20230823,165200,3193318730,6010,6010,6010,6010,0
20230823,165100,3193318730,6010,6010,6010,6010,0
20230823,165000,3193318730,6010,6010,6010,6010,0
20230823,164900,3193318730,6010,6010,6010,6010,0
20230823,164800,3193318730,6010,6010,6010,6010,0
20230823,164700,3193318730,6010,6010,6010,6010,0
20230823,164600,3193318730,6010,6010,6010,6010,0
20230823,164500,3193318730,6010,6010,6010,6010,0
20230823,164400,3193318730,6010,6010,6010,6010,0
20230823,164300,3193318730,6010,6010,6010,6010,0
20230823,164200,3193318730,6010,6010,6010,6010,0
20230823,164100,3193318730,6010,6010,6010,6010,0
20230823,164000,3193318730,6010,6010,6010,6010,0
20230823,163900,3193318730,6010,6010,6010,6010,0
20230823,163800,3193318730,6010,6010,6010,6010,0
20230823,163700,3193318730,6010,6010,6010,6010,0
20230823,163600,3193318730,6010,6010,6010,6010,0
20230823,163500,3193318730,6010,6010,6010,6010,0
20230823,163400,3193318730,6010,6010,6010,6010,0
20230823,163300,3193318730,6010,6010,6010,6010,0
20230823,163200,3193318730,6010,6010,6010,6010,0
20230823,163100,3193318730,6010,6010,6010,6010,6301
20230823,163000,3193318730,6010,6010,6010,6010,0
20230823,162900,3193318730,6010,6010,6010,6010,0
20230823,162800,3193318730,6010,6010,6010,6010,0
20230823,162700,3193318730,6010,6010,6010,6010,0
20230823,162600,3193318730,6010,6010,6010,6010,0
20230823,162500,3193318730,6010,6010,6010,6010,0
20230823,162400,3193318730,6010,6010,6010,6010,0
20230823,162300,3193318730,6010,6010,6010,6010,0
20230823,162200,3193318730,6010,6010,6010,6010,0
20230823,162100,3193318730,6010,6010,6010,6010,0
20230823,162000,3193318730,6010,6010,6010,6010,0
20230823,161900,3193318730,6010,6010,6010,6010,0
20230823,161800,3193318730,6010,6010,6010,6010,0
20230823,161700,3193318730,6010,6010,6010,6010,0
20230823,161600,3193318730,6010,6010,6010,6010,0
20230823,161500,3193318730,6010,6010,6010,6010,0
20230823,161400,3193318730,6010,6010,6010,6010,0
20230823,161300,3193318730,6010,6010,6010,6010,0
20230823,161200,3193318730,6010,6010,6010,6010,0
20230823,161100,3193318730,6010,6010,6010,6010,0
20230823,161000,3193318730,6010,6010,6010,6010,0
20230823,160900,3193318730,6010,6010,6010,6010,0
20230823,160800,3193318730,6010,6010,6010,6010,0
20230823,160700,3193318730,6010,6010,6010,6010,0
20230823,160600,3193318730,6010,6010,6010,6010,0
20230823,160500,3193318730,6010,6010,6010,6010,0
20230823,160400,3193318730,6010,6010,6010,6010,0
20230823,160300,3193318730,6010,6010,6010,6010,0
20230823,160200,3193318730,6010,6010,6010,6010,0
20230823,160100,3193318730,6010,6010,6010,6010,6301
20230823,160000,3193318730,6010,6010,6010,6010,0
20230823,155900,3193318730,6010,6010,6010,6010,0
20230823,155800,3193318730,6010,6010,6010,6010,0
20230823,155700,3193318730,6010,6010,6010,6010,0
20230823,155600,3193318730,6010,6010,6010,6010,0
20230823,155500,3193318730,6010,6010,6010,6010,0
20230823,155400,3193318730,6010,6010,6010,6010,0
20230823,155300,3193318730,6010,6010,6010,6010,0
20230823,155200,3193318730,6010,6010,6010,6010,0
20230823,155100,3193318730,6010,6010,6010,6010,0
20230823,155000,3193318730,6010,6010,6010,6010,0
20230823,154900,3193318730,6010,6010,6010,6010,0
20230823,154800,3193318730,6010,6010,6010,6010,0
20230823,154700,3193318730,6010,6010,6010,6010,0
20230823,154600,3193318730,6010,6010,6010,6010,0
20230823,154500,3193318730,6010,6010,6010,6010,0
20230823,154400,3193318730,6010,6010,6010,6010,0
20230823,154300,3193318730,6010,6010,6010,6010,0
20230823,154200,3193318730,6010,6010,6010,6010,0
20230823,154100,3193318730,6010,6010,6010,6010,0
20230823,154000,3193318730,6010,6010,6010,6010,0
20230823,153900,3193318730,6010,6010,6010,6010,0
20230823,153800,3193318730,6010,6010,6010,6010,0
20230823,153700,3193318730,6010,6010,6010,6010,0
20230823,153600,3193318730,6010,6010,6010,6010,0
20230823,153500,3193318730,6010,6010,6010,6010,0
20230823,153400,3193318730,6010,6010,6010,6010,0
20230823,153300,3193318730,6010,6010,6010,6010,0
20230823,153200,3193318730,6010,6010,6010,6010,0
20230823,153100,3193318730,6010,6010,6010,6010,6301
20230823,153000,3193318730,6010,6010,6010,6010,6301
20230823,152900,3155449720,6030,6030,6030,6030,0
20230823,152800,3155449720,6030,6030,6030,6030,0
20230823,152700,3155449720,6030,6030,6030,6030,0
20230823,152600,3155449720,6030,6030,6030,6030,0
20230823,152500,3155449720,6030,6030,6030,6030,0
20230823,152400,3155449720,6030,6030,6030,6030,0
20230823,152300,3155449720,6030,6030,6030,6030,0
20230823,152200,3155449720,6030,6030,6030,6030,0
20230823,152100,3155449720,6030,6030,6030,6030,0
20230823,152000,3155449720,6030,6030,6030,6030,0
20230823,151900,3155449720,6030,6000,6030,6000,9896
20230823,151800,3096046840,6010,5960,6010,5960,8546
20230823,151700,3044801710,5960,5970,5980,5960,3309
20230823,151600,3025045490,5960,5970,5980,5960,875
20230823,151500,3019820580,5960,5970,5980,5960,2295
20230823,151400,3006118540,5970,5970,5970,5960,1408
20230823,151300,2997715260,5970,5970,5980,5970,3649
20230823,151200,2975929670,5970,5970,5980,5970,746
20230823,151100,2971475590,5970,5980,5980,5970,1808
20230823,151000,2960673010,5980,5990,5990,5970,339
20230823,150900,2958643620,5990,5990,5990,5970,94
20230823,150800,2958080860,5970,5980,5990,5970,1266
20230823,150700,2950516280,5970,5990,5990,5970,360
20230823,150600,2948363230,5990,5980,6000,5970,2429
20230823,150500,2933828310,5980,5990,6000,5980,3169
20230823,150400,2914841860,5990,5990,5990,5990,448
20230823,150300,2912158340,5990,5980,5990,5980,775
20230823,150200,2907518580,5990,5990,5990,5980,1869
20230823,150100,2896333270,5990,5990,5990,5990,8
20230823,150000,2896285350,5990,5980,6000,5980,705
20230823,145900,2892055510,6000,5980,6000,5980,3658
20230823,145800,2870151620,5990,5990,5990,5980,3594
20230823,145700,2848650450,5990,5990,5990,5990,678
20230823,145600,2844589230,5990,5980,5990,5980,639
20230823,145500,2840761970,5990,5990,5990,5970,8402
20230823,145400,2790507050,5990,6000,6000,5990,1137
20230823,145300,2783685070,6000,6000,6000,6000,4
20230823,145200,2783661070,6000,6010,6010,6000,214
20230823,145100,2782375010,6000,6000,6000,6000,113
20230823,145000,2781697010,6000,6000,6010,6000,1043
20230823,144900,2775431280,6000,6000,6000,6000,265
20230823,144800,2773841280,6010,6000,6010,5990,3848
20230823,144700,2750733330,6000,6010,6030,6000,1266
20230823,144600,2743113630,6010,6010,6010,6010,3
20230823,144500,2743095600,6010,6020,6020,6010,2320
20230823,144400,2729148770,6020,6020,6050,6010,3416
20230823,144300,2708504380,6020,6020,6030,6020,1297
20230823,144200,2700688340,6020,6020,6030,6020,3607
20230823,144100,2678947200,6020,6030,6030,6020,32
20230823,144000,2678754400,6020,6020,6020,6020,9
20230823,143900,2678700220,6020,6030,6030,6020,103
20230823,143800,2678080130,6020,6010,6020,6010,763
20230823,143700,2673494220,5990,6030,6030,5990,1133
20230823,143600,2666688500,6020,6020,6020,6020,53
20230823,143500,2666369440,6020,6030,6030,6010,9727
20230823,143400,2607824090,6040,6040,6040,6030,362
20230823,143300,2605637680,6040,6040,6040,6040,7
20230823,143200,2605595400,6040,6040,6040,6040,222
20230823,143100,2604254520,6050,6060,6060,6050,1256
20230823,143000,2596645030,6070,6070,6080,6060,1257
20230823,142900,2589015410,6070,6070,6070,6060,778
20230823,142800,2584292990,6080,6040,6080,6040,9237
20230823,142700,2528354690,6030,6030,6030,6020,1655
20230823,142600,2518377230,6030,6020,6030,6020,338
20230823,142500,2516339690,6020,6040,6040,6020,1935
20230823,142400,2504685860,6030,6020,6030,6020,216
20230823,142300,2503384380,6030,6030,6030,6030,335
20230823,142200,2501364330,6030,6030,6030,6030,51
20230823,142100,2501056800,6030,6030,6030,6030,30
20230823,142000,2500875900,6030,6030,6030,6030,90
20230823,141900,2500333200,6030,6030,6030,6030,631
20230823,141800,2496528270,6020,6020,6030,6020,657
20230823,141700,2492572140,6020,6020,6020,6020,297
20230823,141600,2490784200,6020,6020,6020,6020,101
20230823,141500,2490176180,6020,6020,6020,6020,49
20230823,141400,2489881200,6010,6020,6020,6010,350
20230823,141300,2487774230,6020,6000,6020,6000,1072
20230823,141200,2481341910,6000,6000,6000,6000,1668
20230823,141100,2471333910,5990,5990,5990,5990,522
20230823,141000,2468207130,5990,6010,6010,5990,2455
20230823,140900,2453498490,6000,6000,6000,6000,0
20230823,140800,2453498490,6000,6000,6000,6000,600
20230823,140700,2449898490,6000,6000,6010,6000,617
20230823,140600,2446192540,6000,6000,6000,6000,0
20230823,140500,2446192540,6000,6000,6000,6000,431
20230823,140400,2443606540,6000,6000,6000,6000,300
20230823,140300,2441806540,6000,6010,6010,6000,304
20230823,140200,2439982370,6010,6020,6020,6010,1059
20230823,140100,2433614450,6030,6030,6030,6030,834
20230823,140000,2428585430,6030,6040,6040,6030,234
20230823,135900,2427174070,6040,6040,6040,6040,12
20230823,135800,2427101590,6050,6030,6050,6030,1608
20230823,135700,2417395010,6030,6020,6030,6020,667
20230823,135600,2413374000,6020,6020,6020,6020,300
20230823,135500,2411568000,6000,6000,6000,6000,424
20230823,135400,2409024000,6000,6000,6000,6000,139
20230823,135300,2408190000,6000,6020,6020,6000,226
20230823,135200,2406829500,6020,6010,6020,6010,2500
20230823,135100,2391779670,6000,6020,6020,6000,114
20230823,135000,2391095570,6020,6020,6020,6020,200
20230823,134900,2389891570,5990,6000,6000,5980,965
20230823,134800,2384114500,6000,6010,6010,6000,1133
20230823,134700,2377314890,6000,6000,6010,6000,215
20230823,134600,2376024660,5980,5980,5980,5980,1733
20230823,134500,2365661320,6000,6000,6000,6000,252
20230823,134400,2364149320,6000,6000,6000,6000,59
20230823,134300,2363795320,5990,5980,5990,5980,948
20230823,134200,2358126180,5980,5980,5980,5980,900
20230823,134100,2352744180,5980,6000,6000,5980,686
20230823,134000,2348630180,6000,5990,6000,5980,1512
20230823,133900,2339574860,5980,6000,6000,5980,1034
20230823,133800,2333389720,6000,5980,6000,5980,199
20230823,133700,2332196060,5980,6000,6000,5980,1436
20230823,133600,2323606780,6000,6000,6000,6000,68
20230823,133500,2323198780,5980,5980,5980,5980,0
20230823,133400,2323198780,5980,5980,5980,5970,3637
20230823,133300,2301472190,5980,5990,6000,5980,2130
20230823,133200,2288712870,5950,6000,6000,5950,19000
20230823,133100,2175180680,6010,6000,6010,6000,2747
20230823,133000,2158698660,6000,6000,6000,6000,0
20230823,132900,2158698660,6000,6010,6010,6000,14
20230823,132800,2158614600,6010,6020,6020,6000,737
20230823,132700,2154190220,6010,6000,6010,6000,1200
20230823,132600,2146988220,6000,5990,6000,5990,3814
20230823,132500,2124142350,6000,6020,6020,6000,2606
20230823,132400,2108504210,6020,6020,6020,6020,5
20230823,132300,2108474110,6000,6010,6010,6000,5500
20230823,132200,2075471420,6010,6020,6020,6010,1469
20230823,132100,2066638540,6020,6020,6030,6020,1302
20230823,132000,2058800490,6020,6040,6040,6020,5854
20230823,131900,2023517800,6040,6040,6040,6030,162
20230823,131800,2022540320,6040,6050,6050,6040,449
20230823,131700,2019825800,6060,6050,6060,6050,611
20230823,131600,2016128420,6050,6050,6050,6050,3126
20230823,131500,1997216120,6050,6050,6050,6040,2918
20230823,131400,1979567220,6040,6040,6040,6040,21
20230823,131300,1979440380,6040,6040,6040,6040,100
20230823,131200,1978836380,6040,6030,6040,6030,843
20230823,131100,1973744670,6030,6030,6030,6030,50
20230823,131000,1973443170,6030,6030,6030,6030,274
20230823,130900,1971790950,6030,6030,6030,6030,1998
20230823,130800,1959743010,6030,6040,6040,6030,501
20230823,130700,1956716980,6040,6030,6040,6030,659
20230823,130600,1952743200,6030,6040,6040,6030,615
20230823,130500,1949029810,6040,6040,6040,6030,2326
20230823,130400,1934996930,6040,6040,6050,6030,917
20230823,130300,1929457320,6050,6030,6050,6030,2123
20230823,130200,1916644080,6020,6020,6020,6020,0
20230823,130100,1916644080,6020,6050,6050,6020,2763
20230823,130000,1899990310,6050,6050,6050,6050,11
20230823,125900,1899923760,6050,6050,6050,6050,1
20230823,125800,1899917710,6050,6060,6060,6050,242
20230823,125700,1898453600,6060,6060,6060,6050,2719
20230823,125600,1881976500,6060,6030,6060,6030,4459
20230823,125500,1854972740,6030,6030,6030,6030,530
20230823,125400,1851776840,6030,6040,6040,6030,627
20230823,125300,1847989830,6040,6040,6040,6040,5
20230823,125200,1847959630,6040,6050,6050,6040,579
20230823,125100,1844462400,6040,6060,6060,6040,2047
20230823,125000,1832077820,6060,6060,6060,6060,51
20230823,124900,1831768760,6060,6050,6060,6050,1467
20230823,124800,1822892810,6050,6050,6050,6050,647
20230823,124700,1818978460,6050,6050,6050,6050,558
20230823,124600,1815602560,6040,6040,6060,6040,4258
20230823,124500,1789849230,6040,6040,6040,6040,1
20230823,124400,1789843190,6030,6030,6030,6030,57
20230823,124300,1789499480,6030,6040,6040,6030,2012
20230823,124200,1777364870,6040,6040,6040,6040,230
20230823,124100,1775975670,6040,6030,6040,6030,520
20230823,124000,1772837970,6030,6030,6040,6030,1287
20230823,123900,1765071940,6030,6030,6030,6030,101
20230823,123800,1764462910,6030,6030,6030,6030,1927
20230823,123700,1752843100,6030,6030,6030,6030,209
20230823,123600,1751582830,6030,6030,6030,6030,209
20230823,123500,1750322560,6020,6010,6020,6010,360
20230823,123400,1748156380,6010,6010,6020,6010,334
20230823,123300,1746145970,6010,6010,6010,6010,2
20230823,123200,1746133950,6010,6010,6010,6010,25
20230823,123100,1745983700,6010,6010,6010,6010,56
20230823,123000,1745647140,6010,6000,6010,6000,532
20230823,122900,1742450020,6000,6000,6000,6000,870
20230823,122800,1737230020,6010,6010,6010,6010,523
20230823,122700,1734086790,6010,6010,6010,6010,305
20230823,122600,1732253740,6000,6000,6000,6000,0
20230823,122500,1732253740,6000,6000,6000,6000,0
20230823,122400,1732253740,6000,6000,6000,6000,331
20230823,122300,1730267740,6000,6000,6000,6000,133
20230823,122200,1729469740,6000,6000,6000,6000,300
20230823,122100,1727669740,5990,5990,5990,5990,778
20230823,122000,1723009520,5990,5990,5990,5980,328
20230823,121900,1721047620,5990,5990,5990,5990,5134
20230823,121800,1690294960,5990,5990,5990,5990,494
20230823,121700,1687335900,5990,5990,5990,5990,95
20230823,121600,1686766850,6000,6000,6000,6000,2
20230823,121500,1686754850,6000,6000,6000,5990,361
20230823,121400,1684590350,6000,5990,6000,5990,497
20230823,121300,1681608490,5990,5980,5990,5980,11
20230823,121200,1681542610,5980,5990,5990,5980,316
20230823,121100,1679650140,5990,5990,5990,5990,84
20230823,121000,1679146980,5980,5980,5980,5980,28
20230823,120900,1678979540,5980,5980,5980,5980,0
20230823,120800,1678979540,5980,5980,5980,5980,0
20230823,120700,1678979540,5980,5980,5980,5980,0
20230823,120600,1678979540,5980,5980,5980,5980,281
20230823,120500,1677299160,5980,5980,5980,5980,5
20230823,120400,1677269260,6000,6000,6000,5980,40
20230823,120300,1677029280,6000,5980,6000,5980,163
20230823,120200,1676051300,5970,5970,5970,5970,0
20230823,120100,1676051300,5970,5970,5970,5970,92
20230823,120000,1675502060,5950,5960,5960,5950,730
20230823,115900,1671158260,5950,5950,5950,5950,0
20230823,115800,1671158260,5950,5960,5960,5950,2150
20230823,115700,1658359260,5960,5960,5960,5960,630
20230823,115600,1654604460,5960,5960,5960,5960,5
20230823,115500,1654574660,5950,5950,5950,5950,10
20230823,115400,1654515160,5970,5970,5970,5970,8
20230823,115300,1654467400,5970,5970,5970,5970,3
20230823,115200,1654449490,5970,5970,5970,5970,1
20230823,115100,1654443520,5960,5960,5960,5960,210
20230823,115000,1653191920,5960,5960,5960,5960,0
20230823,114900,1653191920,5960,5960,5960,5960,1808
20230823,114800,1642416240,5960,5970,5970,5960,919
20230823,114700,1636930040,5980,5980,5980,5980,318
20230823,114600,1635028400,5980,5980,5980,5980,225
20230823,114500,1633682900,5980,5980,5980,5980,348
20230823,114400,1631601860,5980,5980,5980,5980,0
20230823,114300,1631601860,5980,5980,5980,5970,3219
20230823,114200,1612352910,5970,5970,5970,5970,70
20230823,114100,1611935010,5980,5980,5980,5980,52
20230823,114000,1611624050,5980,5970,5980,5970,243
20230823,113900,1610171250,5970,5960,5970,5960,1210
20230823,113800,1602948400,5960,5960,5960,5960,180
20230823,113700,1601875600,5970,5960,5970,5960,211
20230823,113600,1600617930,5960,5960,5960,5960,10
20230823,113500,1600558330,5960,5960,5960,5960,575
20230823,113400,1597131330,5960,5960,5960,5960,200
20230823,113300,1595939330,5950,5960,5960,5950,780
20230823,113200,1591290730,5960,5960,5960,5960,52
20230823,113100,1590980810,5970,5970,5970,5970,10
20230823,113000,1590921110,5960,5960,5960,5960,568
20230823,112900,1587535830,5960,5960,5960,5960,100
20230823,112800,1586939830,5960,5970,5970,5960,184
20230823,112700,1585841360,5960,5980,5980,5960,21
20230823,112600,1585716180,5980,5970,5980,5960,2273
20230823,112500,1572155090,5960,5960,5960,5960,0
20230823,112400,1572155090,5960,5960,5960,5960,0
20230823,112300,1572155090,5960,5960,5960,5960,400
20230823,112200,1569771090,5950,5950,5960,5950,255
20230823,112100,1568251510,5950,5960,5960,5950,31
20230823,112000,1568067050,5960,5960,5960,5960,0
20230823,111900,1568067050,5960,5960,5960,5950,622
20230823,111800,1564365440,5960,5960,5960,5950,1015
20230823,111700,1558323250,5950,5960,5960,5950,714
20230823,111600,1554074660,5970,5970,5970,5970,0
20230823,111500,1554074660,5970,5970,5970,5970,20
20230823,111400,1553955260,5960,5960,5960,5950,163
20230823,111300,1552983790,5960,5970,5970,5960,258
20230823,111200,1551443550,5950,5950,5950,5950,0
20230823,111100,1551443550,5950,5950,5970,5950,498
20230823,111000,1548480010,5940,5940,5940,5940,334
20230823,110900,1546496050,5940,5940,5940,5940,3
20230823,110800,1546478230,5940,5940,5940,5940,4
20230823,110700,1546454470,5940,5950,5960,5940,1608
20230823,110600,1536878300,5950,5950,5950,5950,475
20230823,110500,1534052050,5940,5950,5950,5930,3950
20230823,110400,1510590690,5950,5960,5960,5950,1254
20230823,110300,1503129180,5960,5960,5960,5960,472
20230823,110200,1500316060,5960,5940,5970,5940,4076
20230823,110100,1476061910,5940,5930,5940,5920,3059
20230823,110000,1457919470,5930,5960,5960,5920,6830
20230823,105900,1417366050,5960,5970,5970,5960,1725
20230823,105800,1407081700,5970,5970,5970,5970,947
20230823,105700,1401428110,5980,5980,5990,5980,3233
20230823,105600,1382079760,5980,5980,5980,5980,202
20230823,105500,1380871800,5980,5980,5980,5980,13
20230823,105400,1380794060,5980,5980,5980,5980,218
20230823,105300,1379490420,5990,6000,6000,5990,42
20230823,105200,1379238720,6000,5980,6000,5980,358
20230823,105100,1377094880,5980,5980,5980,5980,551
20230823,105000,1373799900,5980,5980,5980,5980,513
20230823,104900,1370732160,5980,6000,6000,5980,4212
20230823,104800,1345515550,6000,6000,6020,6000,701
20230823,104700,1341305550,6000,6000,6000,6000,100
20230823,104600,1340705550,6000,6010,6010,6000,2302
20230823,104500,1326893540,6010,6010,6010,6010,393
20230823,104400,1324531610,6010,6010,6010,6010,580
20230823,104300,1321045810,6020,6020,6020,6020,348
20230823,104200,1318950850,6010,6020,6040,6010,1990
20230823,104100,1306969070,6020,6060,6060,6020,6444
20230823,104000,1268161020,6050,6050,6060,6050,3350
20230823,103900,1247860400,6050,6050,6050,6050,409
20230823,103800,1245385950,6050,6050,6050,6050,9
20230823,103700,1245331500,6040,6050,6050,6040,1539
20230823,103600,1236035850,6040,6050,6050,6040,37
20230823,103500,1235812360,6050,6050,6050,6050,133
20230823,103400,1235007710,6050,6050,6050,6050,550
20230823,103300,1231680210,6050,6040,6050,6030,437
20230823,103200,1229037500,6040,6040,6040,6040,197
20230823,103100,1227847620,6030,6020,6030,6020,295
20230823,103000,1226070380,6020,6030,6030,6020,117
20230823,102900,1225365030,6030,6030,6030,6030,27
20230823,102800,1225202220,6030,6030,6030,6030,20
20230823,102700,1225081620,6030,6030,6030,6030,60
20230823,102600,1224719820,6010,6030,6030,6010,1123
20230823,102500,1217965800,6030,6030,6030,6030,0
20230823,102400,1217965800,6030,6020,6030,6020,162
20230823,102300,1216988970,6010,6010,6010,6000,918
20230823,102200,1211480030,6000,6030,6030,6000,2641
20230823,102100,1195616380,6020,6020,6020,6020,579
20230823,102000,1192130800,6020,6020,6030,6020,1235
20230823,101900,1184694100,6020,6030,6030,6020,5070
20230823,101800,1154166400,6030,6030,6030,6030,0
20230823,101700,1154166400,6030,6030,6030,6030,100
20230823,101600,1153563400,6020,6030,6030,6020,1453
20230823,101500,1144801900,6030,6040,6040,6030,83
20230823,101400,1144301010,6040,6040,6040,6030,253
20230823,101300,1142774990,6040,6030,6040,6030,1240
20230823,101200,1135297690,6030,6050,6050,6030,1825
20230823,101100,1124274740,6050,6050,6050,6050,391
20230823,101000,1121909190,6050,6050,6050,6050,316
20230823,100900,1119997390,6050,6060,6060,6040,386
20230823,100800,1117665040,6060,6030,6060,6030,6428
20230823,100700,1078794960,6030,6020,6030,6010,2716
20230823,100600,1062434560,6020,6000,6020,6000,687
20230823,100500,1058302050,6000,6000,6000,6000,0
20230823,100400,1058302050,6000,6010,6010,6000,365
20230823,100300,1056108450,6010,6010,6010,6000,223
20230823,100200,1054768330,6010,6020,6020,6010,2
20230823,100100,1054756300,6020,6010,6020,6000,701
20230823,100000,1050546860,6000,6010,6010,6000,1400
20230823,095900,1042144470,6020,6020,6020,6020,72
20230823,095800,1041711030,6020,6020,6030,6020,526
20230823,095700,1038541320,6030,6030,6030,6030,17
20230823,095600,1038438810,6010,6030,6030,6010,633
20230823,095500,1034623820,6030,6030,6030,6030,130
20230823,095400,1033839920,6030,6020,6030,6020,1596
20230823,095300,1024230290,6030,6010,6030,6010,1525
20230823,095200,1015059800,6010,6020,6020,6010,371
20230823,095100,1012829550,6020,6010,6020,6000,2114
20230823,095000,1000126420,6010,6010,6010,6010,263
20230823,094900,998545790,6010,6010,6030,6010,423
20230823,094800,996001920,6030,6040,6040,6030,298
20230823,094700,994204920,6050,6040,6050,6040,2778
20230823,094600,977413260,6040,6040,6040,6030,4018
20230823,094500,953164010,6030,6030,6030,6030,2695
20230823,094400,936913160,6030,6020,6030,6020,2010
20230823,094300,924796740,6030,5990,6030,5990,700
20230823,094200,920600240,6000,6010,6010,5990,5881
20230823,094100,885296180,6010,6020,6020,6010,1257
20230823,094000,877735480,6030,6020,6030,6020,1795
20230823,093900,866912600,6020,6030,6030,6020,177
20230823,093800,865845330,6040,6030,6040,6030,1280
20230823,093700,858123830,6050,6060,6060,6040,375
20230823,093600,855857840,6060,6050,6060,6030,4700
20230823,093500,827471860,6060,6050,6060,6050,366
20230823,093400,825257400,6050,6060,6060,6050,578
20230823,093300,821757040,6060,6070,6070,6060,624
20230823,093200,817973630,6070,6050,6080,6050,2997
20230823,093100,799803840,6050,6060,6060,6050,396
20230823,093000,797408010,6060,6070,6070,6060,4096
20230823,092900,772585150,6060,6070,6080,6060,1863
20230823,092800,761276510,6080,6080,6080,6060,2248
20230823,092700,747620800,6080,6050,6100,6040,25962
20230823,092600,590092500,6050,6020,6050,6020,4801
20230823,092500,561117050,6030,6030,6030,6030,1642
20230823,092400,551215790,6040,6030,6040,6030,438
20230823,092300,548571790,6040,6030,6040,6030,394
20230823,092200,546195530,6040,6050,6050,6030,1678
20230823,092100,536055790,6060,6070,6070,6040,5059
20230823,092000,505470200,6070,6070,6070,6050,4957
20230823,091900,475429300,6070,6060,6070,6040,895
20230823,091800,470011640,6060,6080,6080,6050,2267
20230823,091700,456277040,6080,6060,6080,6040,7198
20230823,091600,412626960,6060,6040,6070,6040,3929
20230823,091500,388831380,6040,6060,6060,6030,3356
20230823,091400,368553250,6050,6030,6050,6030,2159
20230823,091300,355517570,6030,6000,6030,6000,2412
20230823,091200,341032770,6000,6000,6000,5990,3184
20230823,091100,321930270,6000,6010,6020,6000,1795
20230823,091000,311150740,6010,6000,6010,6000,508
20230823,090900,308102530,6020,6000,6020,5990,790
20230823,090800,303354900,6000,5990,6000,5990,927
20230823,090700,297795650,5990,5960,5990,5950,3296
20230823,090600,278114940,5950,5920,5950,5910,3204
20230823,090500,259144090,5920,5930,5930,5920,1952
20230823,090400,247573160,5940,5940,5950,5940,850
20230823,090300,242521760,5940,5930,5950,5910,2524
20230823,090200,227536780,5930,5940,5950,5900,16999
20230823,090100,127011880,5940,5960,5970,5930,4806
20230823,090000,98388300,5960,5980,5980,5960,16454