stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183100,6112750540,6070,6070,6070,6070,17675
20230824,183000,6112750540,6070,6070,6070,6070,0
20230824,182900,6112750540,6070,6070,6070,6070,0
20230824,182800,6112750540,6070,6070,6070,6070,0
20230824,182700,6112750540,6070,6070,6070,6070,0
20230824,182600,6112750540,6070,6070,6070,6070,0
20230824,182500,6112750540,6070,6070,6070,6070,0
20230824,182400,6112750540,6070,6070,6070,6070,0
20230824,182300,6112750540,6070,6070,6070,6070,0
20230824,182200,6112750540,6070,6070,6070,6070,0
20230824,182100,6112750540,6070,6070,6070,6070,0
20230824,182000,6112750540,6070,6070,6070,6070,0
20230824,181900,6112750540,6070,6070,6070,6070,0
20230824,181800,6112750540,6070,6070,6070,6070,0
20230824,181700,6112750540,6070,6070,6070,6070,0
20230824,181600,6112750540,6070,6070,6070,6070,0
20230824,181500,6112750540,6070,6070,6070,6070,0
20230824,181400,6112750540,6070,6070,6070,6070,0
20230824,181300,6112750540,6070,6070,6070,6070,0
20230824,181200,6112750540,6070,6070,6070,6070,0
20230824,181100,6112750540,6070,6070,6070,6070,0
20230824,181000,6112750540,6070,6070,6070,6070,0
20230824,180900,6112750540,6070,6070,6070,6070,0
20230824,180800,6112750540,6070,6070,6070,6070,0
20230824,180700,6112750540,6070,6070,6070,6070,0
20230824,180600,6112750540,6070,6070,6070,6070,0
20230824,180500,6112750540,6070,6070,6070,6070,0
20230824,180400,6112750540,6070,6070,6070,6070,0
20230824,180300,6112750540,6070,6070,6070,6070,0
20230824,180200,6112750540,6070,6070,6070,6070,0
20230824,180100,6112750540,6070,6070,6070,6070,17675
20230824,180000,6112750540,6070,6070,6070,6070,0
20230824,175900,6112750540,6070,6070,6070,6070,0
20230824,175800,6112750540,6070,6070,6070,6070,0
20230824,175700,6112750540,6070,6070,6070,6070,0
20230824,175600,6112750540,6070,6070,6070,6070,0
20230824,175500,6112750540,6070,6070,6070,6070,0
20230824,175400,6112750540,6070,6070,6070,6070,0
20230824,175300,6112750540,6070,6070,6070,6070,0
20230824,175200,6112750540,6070,6070,6070,6070,0
20230824,175100,6112750540,6070,6070,6070,6070,0
20230824,175000,6112750540,6070,6070,6070,6070,0
20230824,174900,6112750540,6070,6070,6070,6070,0
20230824,174800,6112750540,6070,6070,6070,6070,0
20230824,174700,6112750540,6070,6070,6070,6070,0
20230824,174600,6112750540,6070,6070,6070,6070,0
20230824,174500,6112750540,6070,6070,6070,6070,0
20230824,174400,6112750540,6070,6070,6070,6070,0
20230824,174300,6112750540,6070,6070,6070,6070,0
20230824,174200,6112750540,6070,6070,6070,6070,0
20230824,174100,6112750540,6070,6070,6070,6070,0
20230824,174000,6112750540,6070,6070,6070,6070,0
20230824,173900,6112750540,6070,6070,6070,6070,0
20230824,173800,6112750540,6070,6070,6070,6070,0
20230824,173700,6112750540,6070,6070,6070,6070,0
20230824,173600,6112750540,6070,6070,6070,6070,0
20230824,173500,6112750540,6070,6070,6070,6070,0
20230824,173400,6112750540,6070,6070,6070,6070,0
20230824,173300,6112750540,6070,6070,6070,6070,0
20230824,173200,6112750540,6070,6070,6070,6070,0
20230824,173100,6112750540,6070,6070,6070,6070,17675
20230824,173000,6112750540,6070,6070,6070,6070,0
20230824,172900,6112750540,6070,6070,6070,6070,0
20230824,172800,6112750540,6070,6070,6070,6070,0
20230824,172700,6112750540,6070,6070,6070,6070,0
20230824,172600,6112750540,6070,6070,6070,6070,0
20230824,172500,6112750540,6070,6070,6070,6070,0
20230824,172400,6112750540,6070,6070,6070,6070,0
20230824,172300,6112750540,6070,6070,6070,6070,0
20230824,172200,6112750540,6070,6070,6070,6070,0
20230824,172100,6112750540,6070,6070,6070,6070,0
20230824,172000,6112750540,6070,6070,6070,6070,0
20230824,171900,6112750540,6070,6070,6070,6070,0
20230824,171800,6112750540,6070,6070,6070,6070,0
20230824,171700,6112750540,6070,6070,6070,6070,0
20230824,171600,6112750540,6070,6070,6070,6070,0
20230824,171500,6112750540,6070,6070,6070,6070,0
20230824,171400,6112750540,6070,6070,6070,6070,0
20230824,171300,6112750540,6070,6070,6070,6070,0
20230824,171200,6112750540,6070,6070,6070,6070,0
20230824,171100,6112750540,6070,6070,6070,6070,0
20230824,171000,6112750540,6070,6070,6070,6070,0
20230824,170900,6112750540,6070,6070,6070,6070,0
20230824,170800,6112750540,6070,6070,6070,6070,0
20230824,170700,6112750540,6070,6070,6070,6070,0
20230824,170600,6112750540,6070,6070,6070,6070,0
20230824,170500,6112750540,6070,6070,6070,6070,0
20230824,170400,6112750540,6070,6070,6070,6070,0
20230824,170300,6112750540,6070,6070,6070,6070,0
20230824,170200,6112750540,6070,6070,6070,6070,0
20230824,170100,6112750540,6070,6070,6070,6070,17675
20230824,170000,6112750540,6070,6070,6070,6070,0
20230824,165900,6112750540,6070,6070,6070,6070,0
20230824,165800,6112750540,6070,6070,6070,6070,0
20230824,165700,6112750540,6070,6070,6070,6070,0
20230824,165600,6112750540,6070,6070,6070,6070,0
20230824,165500,6112750540,6070,6070,6070,6070,0
20230824,165400,6112750540,6070,6070,6070,6070,0
20230824,165300,6112750540,6070,6070,6070,6070,0
20230824,165200,6112750540,6070,6070,6070,6070,0
20230824,165100,6112750540,6070,6070,6070,6070,0
20230824,165000,6112750540,6070,6070,6070,6070,0
20230824,164900,6112750540,6070,6070,6070,6070,0
20230824,164800,6112750540,6070,6070,6070,6070,0
20230824,164700,6112750540,6070,6070,6070,6070,0
20230824,164600,6112750540,6070,6070,6070,6070,0
20230824,164500,6112750540,6070,6070,6070,6070,0
20230824,164400,6112750540,6070,6070,6070,6070,0
20230824,164300,6112750540,6070,6070,6070,6070,0
20230824,164200,6112750540,6070,6070,6070,6070,0
20230824,164100,6112750540,6070,6070,6070,6070,0
20230824,164000,6112750540,6070,6070,6070,6070,0
20230824,163900,6112750540,6070,6070,6070,6070,0
20230824,163800,6112750540,6070,6070,6070,6070,0
20230824,163700,6112750540,6070,6070,6070,6070,0
20230824,163600,6112750540,6070,6070,6070,6070,0
20230824,163500,6112750540,6070,6070,6070,6070,0
20230824,163400,6112750540,6070,6070,6070,6070,0
20230824,163300,6112750540,6070,6070,6070,6070,0
20230824,163200,6112750540,6070,6070,6070,6070,0
20230824,163100,6112750540,6070,6070,6070,6070,17675
20230824,163000,6112750540,6070,6070,6070,6070,0
20230824,162900,6112750540,6070,6070,6070,6070,0
20230824,162800,6112750540,6070,6070,6070,6070,0
20230824,162700,6112750540,6070,6070,6070,6070,0
20230824,162600,6112750540,6070,6070,6070,6070,0
20230824,162500,6112750540,6070,6070,6070,6070,0
20230824,162400,6112750540,6070,6070,6070,6070,0
20230824,162300,6112750540,6070,6070,6070,6070,0
20230824,162200,6112750540,6070,6070,6070,6070,0
20230824,162100,6112750540,6070,6070,6070,6070,0
20230824,162000,6112750540,6070,6070,6070,6070,0
20230824,161900,6112750540,6070,6070,6070,6070,0
20230824,161800,6112750540,6070,6070,6070,6070,0
20230824,161700,6112750540,6070,6070,6070,6070,0
20230824,161600,6112750540,6070,6070,6070,6070,0
20230824,161500,6112750540,6070,6070,6070,6070,0
20230824,161400,6112750540,6070,6070,6070,6070,0
20230824,161300,6112750540,6070,6070,6070,6070,0
20230824,161200,6112750540,6070,6070,6070,6070,0
20230824,161100,6112750540,6070,6070,6070,6070,0
20230824,161000,6112750540,6070,6070,6070,6070,0
20230824,160900,6112750540,6070,6070,6070,6070,0
20230824,160800,6112750540,6070,6070,6070,6070,0
20230824,160700,6112750540,6070,6070,6070,6070,0
20230824,160600,6112750540,6070,6070,6070,6070,0
20230824,160500,6112750540,6070,6070,6070,6070,0
20230824,160400,6112750540,6070,6070,6070,6070,0
20230824,160300,6112750540,6070,6070,6070,6070,0
20230824,160200,6112750540,6070,6070,6070,6070,0
20230824,160100,6112750540,6070,6070,6070,6070,17675
20230824,160000,6112750540,6070,6070,6070,6070,0
20230824,155900,6112750540,6070,6070,6070,6070,0
20230824,155800,6112750540,6070,6070,6070,6070,0
20230824,155700,6112750540,6070,6070,6070,6070,0
20230824,155600,6112750540,6070,6070,6070,6070,0
20230824,155500,6112750540,6070,6070,6070,6070,0
20230824,155400,6112750540,6070,6070,6070,6070,0
20230824,155300,6112750540,6070,6070,6070,6070,0
20230824,155200,6112750540,6070,6070,6070,6070,0
20230824,155100,6112750540,6070,6070,6070,6070,0
20230824,155000,6112750540,6070,6070,6070,6070,0
20230824,154900,6112750540,6070,6070,6070,6070,0
20230824,154800,6112750540,6070,6070,6070,6070,0
20230824,154700,6112750540,6070,6070,6070,6070,0
20230824,154600,6112750540,6070,6070,6070,6070,0
20230824,154500,6112750540,6070,6070,6070,6070,0
20230824,154400,6112750540,6070,6070,6070,6070,0
20230824,154300,6112750540,6070,6070,6070,6070,0
20230824,154200,6112750540,6070,6070,6070,6070,0
20230824,154100,6112750540,6070,6070,6070,6070,0
20230824,154000,6112750540,6070,6070,6070,6070,0
20230824,153900,6112750540,6070,6070,6070,6070,0
20230824,153800,6112750540,6070,6070,6070,6070,0
20230824,153700,6112750540,6070,6070,6070,6070,0
20230824,153600,6112750540,6070,6070,6070,6070,0
20230824,153500,6112750540,6070,6070,6070,6070,0
20230824,153400,6112750540,6070,6070,6070,6070,0
20230824,153300,6112750540,6070,6070,6070,6070,0
20230824,153200,6112750540,6070,6070,6070,6070,0
20230824,153100,6112750540,6070,6070,6070,6070,17675
20230824,153000,6112750540,6070,6070,6070,6070,17675
20230824,152900,6005463290,6080,6080,6080,6080,0
20230824,152800,6005463290,6080,6080,6080,6080,0
20230824,152700,6005463290,6080,6080,6080,6080,0
20230824,152600,6005463290,6080,6080,6080,6080,0
20230824,152500,6005463290,6080,6080,6080,6080,0
20230824,152400,6005463290,6080,6080,6080,6080,0
20230824,152300,6005463290,6080,6080,6080,6080,0
20230824,152200,6005463290,6080,6080,6080,6080,0
20230824,152100,6005463290,6080,6080,6080,6080,0
20230824,152000,6005463290,6080,6080,6080,6080,0
20230824,151900,6005463290,6080,6090,6090,6080,4240
20230824,151800,5979675650,6090,6080,6090,6080,3160
20230824,151700,5960431650,6080,6090,6100,6080,2027
20230824,151600,5948096040,6090,6090,6090,6090,1972
20230824,151500,5936086560,6080,6090,6100,6080,1510
20230824,151400,5926888040,6090,6090,6090,6090,713
20230824,151300,5922545870,6090,6100,6100,6090,920
20230824,151200,5916939300,6080,6100,6100,6080,7636
20230824,151100,5870441930,6100,6090,6100,6090,1220
20230824,151000,5863008460,6090,6090,6090,6090,2658
20230824,150900,5846821240,6100,6100,6110,6090,2511
20230824,150800,5831523140,6100,6100,6100,6090,1849
20230824,150700,5820248640,6100,6100,6100,6100,260
20230824,150600,5818662640,6100,6100,6100,6090,417
20230824,150500,5816119040,6090,6100,6100,6090,266
20230824,150400,5814496740,6080,6100,6100,6080,557
20230824,150300,5811103000,6080,6080,6100,6080,593
20230824,150200,5807494940,6090,6080,6090,6080,1436
20230824,150100,5798760460,6090,6080,6090,6080,855
20230824,150000,5793560560,6070,6080,6080,6070,332
20230824,145900,5791542190,6080,6090,6090,6080,4457
20230824,145800,5764434060,6080,6090,6090,6080,448
20230824,145700,5761706640,6090,6100,6100,6090,1757
20230824,145600,5751005990,6100,6100,6100,6090,283
20230824,145500,5749280190,6100,6100,6100,6100,858
20230824,145400,5744046390,6090,6090,6090,6090,550
20230824,145300,5740696890,6090,6100,6100,6090,1478
20230824,145200,5731695660,6100,6100,6100,6100,357
20230824,145100,5729517960,6100,6100,6100,6100,89
20230824,145000,5728975060,6090,6110,6110,6090,1020
20230824,144900,5722756660,6100,6110,6110,6100,1054
20230824,144800,5716327250,6100,6110,6120,6100,3062
20230824,144700,5697606720,6100,6100,6120,6100,3090
20230824,144600,5678727520,6100,6080,6100,6080,697
20230824,144500,5674476220,6080,6090,6090,6080,538
20230824,144400,5671199870,6080,6090,6090,6080,381
20230824,144300,5668879600,6090,6080,6090,6070,3124
20230824,144200,5649891610,6080,6110,6110,6080,4532
20230824,144100,5622279500,6100,6110,6120,6100,4860
20230824,144000,5592625360,6110,6110,6110,6110,2833
20230824,143900,5575315730,6120,6110,6120,6110,2450
20230824,143800,5560336160,6110,6120,6120,6110,905
20230824,143700,5554803040,6110,6110,6120,6110,26
20230824,143600,5554644100,6120,6120,6120,6110,5966
20230824,143500,5518144920,6120,6110,6120,6110,736
20230824,143400,5513645300,6110,6100,6110,6100,407
20230824,143300,5511159030,6100,6110,6110,6100,171
20230824,143200,5510114230,6110,6110,6110,6090,2092
20230824,143100,5497348770,6100,6110,6110,6100,3525
20230824,143000,5475826280,6100,6100,6100,6100,66
20230824,142900,5475423680,6100,6110,6110,6100,379
20230824,142800,5473108110,6110,6110,6110,6110,32
20230824,142700,5472912590,6100,6100,6100,6100,367
20230824,142600,5470673890,6090,6090,6090,6090,102
20230824,142500,5470052710,6100,6100,6110,6100,593
20230824,142400,5466431830,6100,6100,6100,6100,393
20230824,142300,5464034530,6100,6110,6120,6100,3981
20230824,142200,5439729710,6120,6110,6120,6110,611
20230824,142100,5435995100,6110,6100,6110,6100,12
20230824,142000,5435921890,6100,6090,6100,6090,358
20230824,141900,5433738100,6090,6090,6090,6090,50
20230824,141800,5433433600,6090,6090,6100,6090,766
20230824,141700,5428765080,6090,6090,6090,6090,351
20230824,141600,5426627490,6090,6090,6090,6090,554
20230824,141500,5423253630,6090,6090,6090,6090,465
20230824,141400,5420421780,6090,6090,6090,6090,200
20230824,141300,5419203780,6070,6080,6080,6070,2518
20230824,141200,5403911360,6080,6080,6090,6080,3632
20230824,141100,5381827800,6080,6090,6090,6080,789
20230824,141000,5377025050,6080,6080,6080,6080,2050
20230824,140900,5364561050,6090,6090,6090,6070,11457
20230824,140800,5294981850,6080,6100,6100,6080,12062
20230824,140700,5221553960,6090,6100,6100,6090,803
20230824,140600,5216662540,6100,6110,6110,6100,4154
20230824,140500,5191315640,6100,6110,6120,6100,1858
20230824,140400,5179972260,6110,6120,6120,6110,2784
20230824,140300,5162945100,6120,6120,6120,6120,131
20230824,140200,5162143380,6120,6110,6120,6110,657
20230824,140100,5158124540,6110,6090,6110,6090,2184
20230824,140000,5144801600,6090,6100,6100,6090,2771
20230824,135900,5127902790,6100,6100,6100,6100,555
20230824,135800,5124517290,6090,6100,6100,6090,200
20230824,135700,5123298290,6100,6100,6100,6100,1368
20230824,135600,5114953490,6100,6090,6100,6090,3354
20230824,135500,5094526990,6090,6100,6100,6090,2622
20230824,135400,5078550150,6100,6100,6100,6100,1649
20230824,135300,5068491250,6120,6120,6120,6100,6106
20230824,135200,5031205140,6120,6120,6130,6120,1235
20230824,135100,5023644370,6120,6120,6130,6110,2374
20230824,135000,5009105950,6130,6110,6130,6110,3155
20230824,134900,4989813000,6110,6120,6120,6110,2026
20230824,134800,4977432750,6120,6100,6120,6100,2636
20230824,134700,4961321650,6100,6090,6100,6090,1458
20230824,134600,4952428350,6090,6090,6100,6090,457
20230824,134500,4949641650,6090,6080,6110,6080,1844
20230824,134400,4938396090,6100,6080,6100,6080,626
20230824,134300,4934579540,6090,6080,6090,6080,533
20230824,134200,4931333930,6090,6090,6090,6080,692
20230824,134100,4927125840,6090,6090,6090,6090,358
20230824,134000,4924945620,6080,6080,6080,6080,649
20230824,133900,4920999700,6070,6080,6080,6070,4146
20230824,133800,4895817820,6080,6090,6090,6080,1000
20230824,133700,4889734250,6090,6090,6090,6080,951
20230824,133600,4883948160,6090,6090,6090,6090,1202
20230824,133500,4876627980,6100,6090,6100,6090,327
20230824,133400,4874636280,6090,6080,6090,6080,824
20230824,133300,4869622160,6080,6090,6090,6080,3109
20230824,133200,4850704930,6090,6090,6100,6090,2380
20230824,133100,4836207160,6090,6100,6100,6090,375
20230824,133000,4833919760,6100,6100,6100,6100,0
20230824,132900,4833919760,6100,6100,6100,6080,468
20230824,132800,4831064980,6100,6100,6100,6100,10
20230824,132700,4831003980,6100,6080,6100,6080,1107
20230824,132600,4824268840,6080,6100,6100,6060,5329
20230824,132500,4791879110,6100,6110,6110,6070,10759
20230824,132400,4726412240,6110,6110,6110,6110,399
20230824,132300,4723974350,6130,6120,6130,6120,2649
20230824,132200,4707758900,6120,6120,6130,6120,1442
20230824,132100,4698922060,6120,6120,6130,6120,2557
20230824,132000,4683258410,6120,6130,6130,6110,2343
20230824,131900,4668914480,6130,6130,6130,6120,856
20230824,131800,4663667220,6130,6130,6130,6120,395
20230824,131700,4661245880,6120,6120,6120,6120,920
20230824,131600,4655615480,6120,6110,6120,6110,463
20230824,131500,4652782260,6100,6110,6110,6100,359
20230824,131400,4650588790,6090,6100,6100,6090,1300
20230824,131300,4642661690,6110,6120,6120,6110,1799
20230824,131200,4631654750,6120,6110,6120,6110,1914
20230824,131100,4619943850,6110,6090,6110,6090,860
20230824,131000,4614691680,6090,6090,6090,6090,439
20230824,130900,4612018170,6090,6090,6090,6090,2360
20230824,130800,4597645770,6090,6090,6120,6090,614
20230824,130700,4593905610,6080,6100,6100,6080,8152
20230824,130600,4544220540,6100,6100,6110,6100,837
20230824,130500,4539111260,6110,6110,6110,6110,5200
20230824,130400,4507339260,6120,6120,6120,6110,1292
20230824,130300,4499439990,6100,6110,6110,6100,370
20230824,130200,4497179330,6120,6120,6120,6110,1959
20230824,130100,4485205690,6120,6120,6120,6110,826
20230824,130000,4480153700,6110,6120,6120,6110,466
20230824,125900,4477306430,6120,6120,6120,6120,389
20230824,125800,4474925750,6110,6110,6120,6110,828
20230824,125700,4469866660,6110,6120,6120,6110,893
20230824,125600,4464404800,6120,6120,6120,6110,131
20230824,125500,4463603090,6120,6110,6120,6110,407
20230824,125400,4461112750,6100,6120,6120,6100,5449
20230824,125300,4427830530,6120,6120,6120,6110,714
20230824,125200,4423463660,6120,6130,6130,6120,3169
20230824,125100,4404059860,6130,6140,6140,6120,3099
20230824,125000,4385075760,6140,6130,6140,6120,1605
20230824,124900,4375247790,6130,6140,6140,6130,3224
20230824,124800,4355482410,6140,6140,6140,6140,1304
20230824,124700,4347475850,6140,6150,6150,6140,849
20230824,124600,4342262980,6140,6150,6150,6140,634
20230824,124500,4338366970,6150,6140,6150,6140,1567
20230824,124400,4328739920,6130,6130,6130,6130,17
20230824,124300,4328635710,6130,6130,6150,6130,1085
20230824,124200,4321977920,6130,6140,6140,6130,1212
20230824,124100,4314536890,6140,6150,6150,6140,1900
20230824,124000,4302853970,6160,6150,6160,6150,648
20230824,123900,4298863900,6150,6150,6150,6140,1151
20230824,123800,4291791140,6150,6150,6150,6150,1310
20230824,123700,4283734640,6150,6150,6150,6150,700
20230824,123600,4279429640,6150,6150,6160,6140,2994
20230824,123500,4261008460,6150,6140,6150,6140,226
20230824,123400,4259620740,6140,6150,6160,6140,2694
20230824,123300,4243062110,6150,6150,6150,6150,7
20230824,123200,4243019060,6140,6140,6150,6140,967
20230824,123100,4237077110,6140,6140,6150,6140,605
20230824,123000,4233362380,6140,6140,6140,6140,2789
20230824,122900,4216237920,6140,6170,6180,6140,11622
20230824,122800,4144713810,6170,6180,6180,6170,131
20230824,122700,4143904860,6180,6160,6180,6160,1427
20230824,122600,4135108410,6160,6180,6180,6160,2323
20230824,122500,4120779650,6180,6190,6190,6170,4574
20230824,122400,4092527570,6190,6190,6190,6190,840
20230824,122300,4087327970,6190,6180,6200,6180,1854
20230824,122200,4075853380,6180,6190,6190,6180,1194
20230824,122100,4068462980,6180,6180,6190,6180,1785
20230824,122000,4057416440,6190,6180,6190,6180,1012
20230824,121900,4051153510,6180,6170,6180,6170,2258
20230824,121800,4037201690,6160,6190,6200,6160,10038
20230824,121700,3975223950,6200,6200,6210,6200,1919
20230824,121600,3963325850,6200,6190,6200,6190,2248
20230824,121500,3949399870,6190,6170,6190,6170,6100
20230824,121400,3911667270,6180,6200,6200,6180,7146
20230824,121300,3867444910,6210,6190,6210,6190,4476
20230824,121200,3839704760,6190,6180,6190,6170,7323
20230824,121100,3794454920,6180,6190,6190,6170,9169
20230824,121000,3737799690,6190,6150,6230,6150,75838
20230824,120900,3268333810,6160,6150,6160,6140,7420
20230824,120800,3222705120,6150,6150,6150,6150,1695
20230824,120700,3212280870,6150,6120,6150,6120,15270
20230824,120600,3118661510,6130,6120,6130,6120,561
20230824,120500,3115228130,6120,6110,6130,6110,2287
20230824,120400,3101229530,6120,6120,6120,6120,1097
20230824,120300,3094515890,6120,6120,6120,6120,1469
20230824,120200,3085525610,6120,6110,6120,6110,785
20230824,120100,3080725580,6120,6130,6130,6120,2345
20230824,120000,3066370670,6130,6120,6130,6120,3543
20230824,115900,3044683440,6120,6110,6120,6110,841
20230824,115800,3039541360,6120,6120,6120,6110,79
20230824,115700,3039057970,6120,6120,6120,6120,358
20230824,115600,3036867010,6110,6110,6120,6110,411
20230824,115500,3034353170,6120,6100,6120,6100,990
20230824,115400,3028302890,6110,6110,6110,6110,2522
20230824,115300,3012893470,6110,6120,6120,6110,1108
20230824,115200,3006114140,6120,6120,6120,6110,771
20230824,115100,3001397120,6120,6120,6130,6110,2501
20230824,115000,2986091970,6120,6130,6130,6120,2237
20230824,114900,2972389210,6130,6120,6130,6120,1877
20230824,114800,2960901740,6120,6120,6130,6120,3380
20230824,114700,2940215580,6120,6100,6120,6100,3872
20230824,114600,2916559940,6110,6110,6110,6100,817
20230824,114500,2911570070,6100,6110,6110,6100,2516
20230824,114400,2896210080,6100,6090,6100,6060,8380
20230824,114300,2845174080,6090,6100,6100,6060,6424
20230824,114200,2806169630,6090,6090,6090,6090,711
20230824,114100,2801839640,6090,6100,6100,6080,3004
20230824,114000,2783543920,6090,6100,6100,6090,278
20230824,113900,2781850120,6100,6090,6100,6090,627
20230824,113800,2778025920,6100,6090,6100,6090,346
20230824,113700,2775916730,6090,6090,6090,6090,300
20230824,113600,2774089730,6100,6100,6100,6100,366
20230824,113500,2771857130,6090,6100,6100,6090,428
20230824,113400,2769249610,6100,6090,6100,6090,129
20230824,113300,2768463900,6080,6080,6080,6080,488
20230824,113200,2765496860,6100,6100,6100,6100,406
20230824,113100,2763020260,6100,6100,6100,6100,0
20230824,113000,2763020260,6100,6090,6100,6080,10834
20230824,112900,2697100190,6100,6100,6100,6090,1677
20230824,112800,2686880730,6090,6080,6090,6080,1810
20230824,112700,2675870210,6080,6090,6090,6080,875
20230824,112600,2670541590,6090,6080,6090,6080,65
20230824,112500,2670145790,6080,6070,6080,6070,2108
20230824,112400,2657335560,6070,6070,6070,6070,1
20230824,112300,2657329490,6070,6060,6070,6060,352
20230824,112200,2655192860,6070,6060,6070,6060,1423
20230824,112100,2646561910,6060,6060,6060,6060,80
20230824,112000,2646077110,6060,6050,6060,6050,383
20230824,111900,2643756180,6060,6060,6070,6060,157
20230824,111800,2642804740,6060,6060,6070,6040,1462
20230824,111700,2633953400,6070,6080,6080,6070,1080
20230824,111600,2627397600,6070,6040,6070,6040,2192
20230824,111500,2614117370,6050,6060,6060,6050,1021
20230824,111400,2607936750,6050,6050,6050,6050,163
20230824,111300,2606950600,6060,6060,6060,6060,547
20230824,111200,2603635780,6050,6060,6060,6050,608
20230824,111100,2599954850,6060,6060,6060,6060,207
20230824,111000,2598700430,6060,6050,6060,6050,7094
20230824,110900,2555718170,6040,6050,6050,6040,853
20230824,110800,2550562480,6050,6040,6050,6040,1673
20230824,110700,2540452500,6050,6050,6050,6050,432
20230824,110600,2537838900,6050,6040,6050,6040,1359
20230824,110500,2529616960,6040,6040,6040,6040,601
20230824,110400,2525986920,6040,6060,6060,6040,3858
20230824,110300,2502674690,6050,6050,6050,6050,2
20230824,110200,2502662590,6050,6050,6050,6040,5347
20230824,110100,2470323450,6050,6050,6050,6050,41
20230824,110000,2470075400,6060,6060,6060,6060,408
20230824,105900,2467602920,6050,6050,6060,6050,409
20230824,105800,2465124890,6060,6060,6060,6060,1154
20230824,105700,2458131650,6060,6050,6060,6050,1605
20230824,105600,2448417660,6060,6060,6060,6060,93
20230824,105500,2447854080,6060,6060,6060,6040,669
20230824,105400,2443800440,6060,6050,6060,6050,1662
20230824,105300,2433745220,6060,6050,6060,6040,646
20230824,105200,2429834670,6050,6050,6050,6050,2889
20230824,105100,2412356220,6050,6070,6070,6050,1190
20230824,105000,2405156680,6050,6060,6070,6050,876
20230824,104900,2399840580,6050,6050,6050,6050,110
20230824,104800,2399175080,6050,6050,6060,6050,2366
20230824,104700,2384857210,6080,6080,6080,6040,3319
20230824,104600,2364795970,6060,6060,6060,6060,464
20230824,104500,2361984130,6050,6080,6080,6050,5151
20230824,104400,2330783560,6070,6080,6080,6070,533
20230824,104300,2327546640,6080,6070,6080,6060,523
20230824,104200,2324370860,6070,6070,6070,6060,267
20230824,104100,2322751560,6070,6080,6080,6060,5930
20230824,104000,2286757220,6090,6110,6110,6090,15960
20230824,103900,2189513720,6110,6120,6120,6100,2791
20230824,103800,2172452900,6120,6120,6120,6110,231
20230824,103700,2171041180,6120,6120,6120,6110,3223
20230824,103600,2151334410,6130,6110,6130,6110,4832
20230824,103500,2121789080,6110,6090,6110,6090,2961
20230824,103400,2103736800,6090,6090,6090,6080,458
20230824,103300,2100947590,6090,6100,6100,6090,8679
20230824,103200,2048051470,6100,6090,6100,6090,3922
20230824,103100,2024146130,6090,6090,6090,6090,6886
20230824,103000,1982210390,6090,6090,6090,6080,1038
20230824,102900,1975889020,6090,6080,6090,6070,1087
20230824,102800,1969280310,6080,6070,6080,6070,2637
20230824,102700,1953269020,6070,6070,6070,6070,407
20230824,102600,1950798530,6060,6060,6060,6050,3641
20230824,102500,1928754070,6060,6070,6070,6060,1835
20230824,102400,1917633940,6070,6070,6080,6070,1167
20230824,102300,1910545540,6070,6070,6070,6060,1308
20230824,102200,1902606080,6070,6070,6070,6060,1665
20230824,102100,1892511010,6070,6080,6080,6070,1954
20230824,102000,1880648060,6080,6070,6080,6070,3870
20230824,101900,1857125770,6070,6060,6080,6060,4346
20230824,101800,1830764870,6060,6070,6070,6060,3531
20230824,101700,1809361430,6070,6070,6070,6070,3553
20230824,101600,1787794720,6070,6050,6080,6050,17004
20230824,101500,1684634340,6040,6040,6040,6040,451
20230824,101400,1681910300,6040,6040,6040,6030,536
20230824,101300,1678674620,6040,6040,6040,6030,600
20230824,101200,1675051420,6040,6040,6040,6040,275
20230824,101100,1673390420,6040,6030,6050,6030,2287
20230824,101000,1659583670,6040,6050,6050,6040,922
20230824,100900,1654014690,6040,6040,6040,6040,436
20230824,100800,1651381250,6040,6040,6040,6040,27
20230824,100700,1651218170,6040,6020,6040,6020,867
20230824,100600,1645988960,6030,6020,6040,6020,1758
20230824,100500,1635397460,6020,6050,6050,6020,4325
20230824,100400,1609344170,6060,6040,6060,6030,1437
20230824,100300,1600665810,6050,6050,6050,6050,1
20230824,100200,1600659760,6050,6040,6050,6030,464
20230824,100100,1597854190,6040,6040,6040,6040,12
20230824,100000,1597781710,6040,6030,6040,6030,359
20230824,095900,1595613360,6020,6040,6040,6020,1444
20230824,095800,1586908580,6040,6050,6050,6040,570
20230824,095700,1583465680,6050,6040,6050,6040,369
20230824,095600,1581233350,6040,6040,6040,6040,1143
20230824,095500,1574329630,6040,6060,6060,6040,2894
20230824,095400,1556835190,6050,6050,6050,6040,1302
20230824,095300,1548970510,6060,6050,6060,6050,1419
20230824,095200,1540385260,6050,6060,6070,6050,2251
20230824,095100,1526752400,6060,6050,6060,6040,470
20230824,095000,1523905360,6050,6050,6050,6050,1544
20230824,094900,1514564160,6050,6040,6050,6040,2916
20230824,094800,1496949380,6040,6070,6070,6040,542
20230824,094700,1493671000,6060,6060,6080,6050,9240
20230824,094600,1437690750,6050,6010,6050,6010,4732
20230824,094500,1409101600,6020,6030,6040,6020,3670
20230824,094400,1386989010,6040,6030,6040,6030,1936
20230824,094300,1375310720,6040,6040,6040,6020,1168
20230824,094200,1368256870,6040,6040,6050,6040,1946
20230824,094100,1356495240,6050,6050,6060,6050,1753
20230824,094000,1345889340,6050,6050,6050,6040,760
20230824,093900,1341293840,6050,6020,6050,6020,3942
20230824,093800,1317512510,6020,6020,6020,6010,774
20230824,093700,1312855030,6020,6010,6020,6010,728
20230824,093600,1308474230,5990,6010,6010,5990,1355
20230824,093500,1300334880,6010,6010,6020,5980,2426
20230824,093400,1285798220,6010,6010,6010,5980,3305
20230824,093300,1265977630,6010,6020,6020,6010,75
20230824,093200,1265526870,6020,6000,6020,5990,2458
20230824,093100,1250741670,6000,5990,6000,5990,2177
20230824,093000,1237681780,5990,5980,6000,5980,2129
20230824,092900,1224935290,5970,5980,5980,5970,876
20230824,092800,1219699020,5970,5970,5980,5970,6905
20230824,092700,1178439300,5970,5960,5970,5960,8867
20230824,092600,1125554310,5980,5980,5980,5960,6688
20230824,092500,1085662110,5980,5980,5980,5980,458
20230824,092400,1082923270,5970,5970,5980,5970,802
20230824,092300,1078135010,5970,5990,5990,5970,10398
20230824,092200,1016033200,6000,6010,6010,5990,1998
20230824,092100,1004061030,6020,6020,6020,6000,11293
20230824,092000,936148910,6020,6040,6040,6020,789
20230824,091900,931387350,6020,6030,6040,6020,2331
20230824,091800,917353830,6040,6040,6050,6020,2292
20230824,091700,903521670,6030,6050,6060,6030,7688
20230824,091600,857085760,6060,6030,6060,6030,6897
20230824,091500,815364650,6030,6050,6090,6030,13636
20230824,091400,732932330,6050,6010,6060,6010,4683
20230824,091300,704702940,6000,6020,6020,5990,3399
20230824,091200,684313080,6020,6020,6020,6000,625
20230824,091100,680561930,5990,5990,6000,5980,2609
20230824,091000,664923870,5990,5980,5990,5950,5102
20230824,090900,634424960,5960,5960,5980,5960,3097
20230824,090800,615937680,5960,5970,5970,5940,8240
20230824,090700,566886920,5960,5980,5980,5960,4082
20230824,090600,542542180,5960,5950,5960,5940,1841
20230824,090500,531577630,5950,5940,5950,5940,4612
20230824,090400,504155780,5940,5980,5990,5930,15332
20230824,090300,412815040,5950,5970,5980,5950,4454
20230824,090200,386260220,5970,6010,6010,5970,1143
20230824,090100,379414030,6000,6020,6020,5990,7608
20230824,090000,333793540,6010,6000,6030,5950,54393