stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183100,5430519120,6220,6220,6220,6220,37087
20230804,183000,5430519120,6220,6220,6220,6220,0
20230804,182900,5430519120,6220,6220,6220,6220,0
20230804,182800,5430519120,6220,6220,6220,6220,0
20230804,182700,5430519120,6220,6220,6220,6220,0
20230804,182600,5430519120,6220,6220,6220,6220,0
20230804,182500,5430519120,6220,6220,6220,6220,0
20230804,182400,5430519120,6220,6220,6220,6220,0
20230804,182300,5430519120,6220,6220,6220,6220,0
20230804,182200,5430519120,6220,6220,6220,6220,0
20230804,182100,5430519120,6220,6220,6220,6220,0
20230804,182000,5430519120,6220,6220,6220,6220,0
20230804,181900,5430519120,6220,6220,6220,6220,0
20230804,181800,5430519120,6220,6220,6220,6220,0
20230804,181700,5430519120,6220,6220,6220,6220,0
20230804,181600,5430519120,6220,6220,6220,6220,0
20230804,181500,5430519120,6220,6220,6220,6220,0
20230804,181400,5430519120,6220,6220,6220,6220,0
20230804,181300,5430519120,6220,6220,6220,6220,0
20230804,181200,5430519120,6220,6220,6220,6220,0
20230804,181100,5430519120,6220,6220,6220,6220,0
20230804,181000,5430519120,6220,6220,6220,6220,0
20230804,180900,5430519120,6220,6220,6220,6220,0
20230804,180800,5430519120,6220,6220,6220,6220,0
20230804,180700,5430519120,6220,6220,6220,6220,0
20230804,180600,5430519120,6220,6220,6220,6220,0
20230804,180500,5430519120,6220,6220,6220,6220,0
20230804,180400,5430519120,6220,6220,6220,6220,0
20230804,180300,5430519120,6220,6220,6220,6220,0
20230804,180200,5430519120,6220,6220,6220,6220,0
20230804,180100,5430519120,6220,6220,6220,6220,37087
20230804,180000,5430519120,6220,6220,6220,6220,0
20230804,175900,5430519120,6220,6220,6220,6220,0
20230804,175800,5430519120,6220,6220,6220,6220,0
20230804,175700,5430519120,6220,6220,6220,6220,0
20230804,175600,5430519120,6220,6220,6220,6220,0
20230804,175500,5430519120,6220,6220,6220,6220,0
20230804,175400,5430519120,6220,6220,6220,6220,0
20230804,175300,5430519120,6220,6220,6220,6220,0
20230804,175200,5430519120,6220,6220,6220,6220,0
20230804,175100,5430519120,6220,6220,6220,6220,0
20230804,175000,5430519120,6220,6220,6220,6220,0
20230804,174900,5430519120,6220,6220,6220,6220,0
20230804,174800,5430519120,6220,6220,6220,6220,0
20230804,174700,5430519120,6220,6220,6220,6220,0
20230804,174600,5430519120,6220,6220,6220,6220,0
20230804,174500,5430519120,6220,6220,6220,6220,0
20230804,174400,5430519120,6220,6220,6220,6220,0
20230804,174300,5430519120,6220,6220,6220,6220,0
20230804,174200,5430519120,6220,6220,6220,6220,0
20230804,174100,5430519120,6220,6220,6220,6220,0
20230804,174000,5430519120,6220,6220,6220,6220,0
20230804,173900,5430519120,6220,6220,6220,6220,0
20230804,173800,5430519120,6220,6220,6220,6220,0
20230804,173700,5430519120,6220,6220,6220,6220,0
20230804,173600,5430519120,6220,6220,6220,6220,0
20230804,173500,5430519120,6220,6220,6220,6220,0
20230804,173400,5430519120,6220,6220,6220,6220,0
20230804,173300,5430519120,6220,6220,6220,6220,0
20230804,173200,5430519120,6220,6220,6220,6220,0
20230804,173100,5430519120,6220,6220,6220,6220,37087
20230804,173000,5430519120,6220,6220,6220,6220,0
20230804,172900,5430519120,6220,6220,6220,6220,0
20230804,172800,5430519120,6220,6220,6220,6220,0
20230804,172700,5430519120,6220,6220,6220,6220,0
20230804,172600,5430519120,6220,6220,6220,6220,0
20230804,172500,5430519120,6220,6220,6220,6220,0
20230804,172400,5430519120,6220,6220,6220,6220,0
20230804,172300,5430519120,6220,6220,6220,6220,0
20230804,172200,5430519120,6220,6220,6220,6220,0
20230804,172100,5430519120,6220,6220,6220,6220,0
20230804,172000,5430519120,6220,6220,6220,6220,0
20230804,171900,5430519120,6220,6220,6220,6220,0
20230804,171800,5430519120,6220,6220,6220,6220,0
20230804,171700,5430519120,6220,6220,6220,6220,0
20230804,171600,5430519120,6220,6220,6220,6220,0
20230804,171500,5430519120,6220,6220,6220,6220,0
20230804,171400,5430519120,6220,6220,6220,6220,0
20230804,171300,5430519120,6220,6220,6220,6220,0
20230804,171200,5430519120,6220,6220,6220,6220,0
20230804,171100,5430519120,6220,6220,6220,6220,0
20230804,171000,5430519120,6220,6220,6220,6220,0
20230804,170900,5430519120,6220,6220,6220,6220,0
20230804,170800,5430519120,6220,6220,6220,6220,0
20230804,170700,5430519120,6220,6220,6220,6220,0
20230804,170600,5430519120,6220,6220,6220,6220,0
20230804,170500,5430519120,6220,6220,6220,6220,0
20230804,170400,5430519120,6220,6220,6220,6220,0
20230804,170300,5430519120,6220,6220,6220,6220,0
20230804,170200,5430519120,6220,6220,6220,6220,0
20230804,170100,5430519120,6220,6220,6220,6220,37087
20230804,170000,5430519120,6220,6220,6220,6220,0
20230804,165900,5430519120,6220,6220,6220,6220,0
20230804,165800,5430519120,6220,6220,6220,6220,0
20230804,165700,5430519120,6220,6220,6220,6220,0
20230804,165600,5430519120,6220,6220,6220,6220,0
20230804,165500,5430519120,6220,6220,6220,6220,0
20230804,165400,5430519120,6220,6220,6220,6220,0
20230804,165300,5430519120,6220,6220,6220,6220,0
20230804,165200,5430519120,6220,6220,6220,6220,0
20230804,165100,5430519120,6220,6220,6220,6220,0
20230804,165000,5430519120,6220,6220,6220,6220,0
20230804,164900,5430519120,6220,6220,6220,6220,0
20230804,164800,5430519120,6220,6220,6220,6220,0
20230804,164700,5430519120,6220,6220,6220,6220,0
20230804,164600,5430519120,6220,6220,6220,6220,0
20230804,164500,5430519120,6220,6220,6220,6220,0
20230804,164400,5430519120,6220,6220,6220,6220,0
20230804,164300,5430519120,6220,6220,6220,6220,0
20230804,164200,5430519120,6220,6220,6220,6220,0
20230804,164100,5430519120,6220,6220,6220,6220,0
20230804,164000,5430519120,6220,6220,6220,6220,0
20230804,163900,5430519120,6220,6220,6220,6220,0
20230804,163800,5430519120,6220,6220,6220,6220,0
20230804,163700,5430519120,6220,6220,6220,6220,0
20230804,163600,5430519120,6220,6220,6220,6220,0
20230804,163500,5430519120,6220,6220,6220,6220,0
20230804,163400,5430519120,6220,6220,6220,6220,0
20230804,163300,5430519120,6220,6220,6220,6220,0
20230804,163200,5430519120,6220,6220,6220,6220,0
20230804,163100,5430519120,6220,6220,6220,6220,37087
20230804,163000,5430519120,6220,6220,6220,6220,0
20230804,162900,5430519120,6220,6220,6220,6220,0
20230804,162800,5430519120,6220,6220,6220,6220,0
20230804,162700,5430519120,6220,6220,6220,6220,0
20230804,162600,5430519120,6220,6220,6220,6220,0
20230804,162500,5430519120,6220,6220,6220,6220,0
20230804,162400,5430519120,6220,6220,6220,6220,0
20230804,162300,5430519120,6220,6220,6220,6220,0
20230804,162200,5430519120,6220,6220,6220,6220,0
20230804,162100,5430519120,6220,6220,6220,6220,0
20230804,162000,5430519120,6220,6220,6220,6220,0
20230804,161900,5430519120,6220,6220,6220,6220,0
20230804,161800,5430519120,6220,6220,6220,6220,0
20230804,161700,5430519120,6220,6220,6220,6220,0
20230804,161600,5430519120,6220,6220,6220,6220,0
20230804,161500,5430519120,6220,6220,6220,6220,0
20230804,161400,5430519120,6220,6220,6220,6220,0
20230804,161300,5430519120,6220,6220,6220,6220,0
20230804,161200,5430519120,6220,6220,6220,6220,0
20230804,161100,5430519120,6220,6220,6220,6220,0
20230804,161000,5430519120,6220,6220,6220,6220,0
20230804,160900,5430519120,6220,6220,6220,6220,0
20230804,160800,5430519120,6220,6220,6220,6220,0
20230804,160700,5430519120,6220,6220,6220,6220,0
20230804,160600,5430519120,6220,6220,6220,6220,0
20230804,160500,5430519120,6220,6220,6220,6220,0
20230804,160400,5430519120,6220,6220,6220,6220,0
20230804,160300,5430519120,6220,6220,6220,6220,0
20230804,160200,5430519120,6220,6220,6220,6220,0
20230804,160100,5430519120,6220,6220,6220,6220,37087
20230804,160000,5430519120,6220,6220,6220,6220,0
20230804,155900,5430519120,6220,6220,6220,6220,0
20230804,155800,5430519120,6220,6220,6220,6220,0
20230804,155700,5430519120,6220,6220,6220,6220,0
20230804,155600,5430519120,6220,6220,6220,6220,0
20230804,155500,5430519120,6220,6220,6220,6220,0
20230804,155400,5430519120,6220,6220,6220,6220,0
20230804,155300,5430519120,6220,6220,6220,6220,0
20230804,155200,5430519120,6220,6220,6220,6220,0
20230804,155100,5430519120,6220,6220,6220,6220,0
20230804,155000,5430519120,6220,6220,6220,6220,0
20230804,154900,5430519120,6220,6220,6220,6220,0
20230804,154800,5430519120,6220,6220,6220,6220,0
20230804,154700,5430519120,6220,6220,6220,6220,0
20230804,154600,5430519120,6220,6220,6220,6220,0
20230804,154500,5430519120,6220,6220,6220,6220,0
20230804,154400,5430519120,6220,6220,6220,6220,0
20230804,154300,5430519120,6220,6220,6220,6220,0
20230804,154200,5430519120,6220,6220,6220,6220,0
20230804,154100,5430519120,6220,6220,6220,6220,0
20230804,154000,5430519120,6220,6220,6220,6220,0
20230804,153900,5430519120,6220,6220,6220,6220,0
20230804,153800,5430519120,6220,6220,6220,6220,0
20230804,153700,5430519120,6220,6220,6220,6220,0
20230804,153600,5430519120,6220,6220,6220,6220,0
20230804,153500,5430519120,6220,6220,6220,6220,0
20230804,153400,5430519120,6220,6220,6220,6220,0
20230804,153300,5430519120,6220,6220,6220,6220,0
20230804,153200,5430519120,6220,6220,6220,6220,0
20230804,153100,5430519120,6220,6220,6220,6220,37087
20230804,153000,5430519120,6220,6220,6220,6220,37087
20230804,152900,5199837980,6220,6220,6220,6220,0
20230804,152800,5199837980,6220,6220,6220,6220,0
20230804,152700,5199837980,6220,6220,6220,6220,0
20230804,152600,5199837980,6220,6220,6220,6220,0
20230804,152500,5199837980,6220,6220,6220,6220,0
20230804,152400,5199837980,6220,6220,6220,6220,0
20230804,152300,5199837980,6220,6220,6220,6220,0
20230804,152200,5199837980,6220,6220,6220,6220,0
20230804,152100,5199837980,6220,6220,6220,6220,0
20230804,152000,5199837980,6220,6220,6220,6220,0
20230804,151900,5199837980,6220,6240,6240,6220,7057
20230804,151800,5155870290,6230,6240,6240,6230,4314
20230804,151700,5128985550,6240,6240,6250,6230,5664
20230804,151600,5093645180,6250,6240,6250,6240,1010
20230804,151500,5087334750,6250,6240,6250,6240,417
20230804,151400,5084731460,6240,6240,6250,6230,7989
20230804,151300,5034890920,6240,6250,6250,6240,2803
20230804,151200,5017395120,6250,6240,6260,6240,674
20230804,151100,5013189020,6250,6240,6260,6240,5640
20230804,151000,4977980310,6240,6250,6260,6240,1909
20230804,150900,4966047510,6250,6250,6260,6250,6922
20230804,150800,4922781210,6250,6260,6260,6250,1287
20230804,150700,4914735060,6250,6250,6260,6250,384
20230804,150600,4912333290,6250,6250,6260,6250,3926
20230804,150500,4887792550,6260,6250,6260,6250,1537
20230804,150400,4878186240,6250,6270,6280,6250,5566
20230804,150300,4843361990,6280,6280,6280,6260,7298
20230804,150200,4797612890,6280,6280,6280,6270,369
20230804,150100,4795298150,6280,6280,6290,6280,1440
20230804,150000,4786254940,6290,6290,6290,6270,1960
20230804,145900,4773960470,6290,6290,6290,6270,6642
20230804,145800,4732262170,6280,6300,6300,6280,1141
20230804,145700,4725085380,6290,6300,6310,6290,3784
20230804,145600,4701250890,6300,6300,6300,6290,941
20230804,145500,4695322650,6300,6300,6300,6280,315
20230804,145400,4693340250,6300,6280,6300,6280,1667
20230804,145300,4682871450,6280,6300,6300,6280,2402
20230804,145200,4667786870,6300,6300,6300,6280,18
20230804,145100,4667673590,6300,6290,6300,6290,3121
20230804,145000,4648042480,6280,6280,6290,6280,4082
20230804,144900,4622404330,6290,6290,6290,6280,1083
20230804,144800,4615602550,6280,6280,6290,6280,640
20230804,144700,4611583180,6280,6290,6290,6270,1357
20230804,144600,4603071520,6290,6290,6290,6270,543
20230804,144500,4599656170,6290,6280,6290,6270,1306
20230804,144400,4591456010,6290,6280,6290,6280,166
20230804,144300,4590411940,6290,6280,6290,6280,52
20230804,144200,4590085360,6290,6290,6290,6270,840
20230804,144100,4584810190,6280,6290,6290,6270,161
20230804,144000,4583798000,6280,6270,6290,6270,801
20230804,143900,4578770710,6280,6280,6290,6270,3391
20230804,143800,4557465260,6280,6280,6280,6270,11
20230804,143700,4557396240,6270,6270,6280,6270,264
20230804,143600,4555740460,6280,6280,6280,6270,74
20230804,143500,4555275940,6290,6280,6290,6280,69
20230804,143400,4554841990,6290,6280,6290,6270,1444
20230804,143300,4545775380,6300,6280,6300,6280,3758
20230804,143200,4522175120,6280,6280,6300,6280,766
20230804,143100,4517364620,6290,6290,6300,6290,164
20230804,143000,4516333030,6290,6310,6310,6290,1008
20230804,142900,4509991800,6310,6310,6310,6300,539
20230804,142800,4506590950,6310,6310,6310,6290,95
20230804,142700,4505991620,6290,6310,6310,6290,1302
20230804,142600,4497800420,6310,6310,6310,6310,181
20230804,142500,4496658310,6280,6310,6310,6280,3623
20230804,142400,4473857360,6310,6310,6310,6290,573
20230804,142300,4470241850,6310,6280,6310,6280,7
20230804,142200,4470197860,6280,6300,6300,6280,440
20230804,142100,4467430060,6290,6290,6300,6290,589
20230804,142000,4463725240,6290,6300,6300,6290,74
20230804,141900,4463259720,6300,6300,6300,6300,1
20230804,141800,4463253420,6290,6290,6290,6290,36
20230804,141700,4463026980,6290,6280,6290,6280,2231
20230804,141600,4448999060,6290,6280,6290,6280,7
20230804,141500,4448955090,6300,6300,6310,6280,803
20230804,141400,4443909000,6310,6300,6310,6300,145
20230804,141300,4442995480,6290,6310,6310,6290,94
20230804,141200,4442403350,6300,6300,6300,6300,1324
20230804,141100,4434062150,6300,6300,6310,6300,1634
20230804,141000,4423767930,6310,6320,6320,6300,345
20230804,140900,4421591030,6310,6310,6320,6310,19
20230804,140800,4421471040,6310,6340,6340,6310,713
20230804,140700,4416969710,6320,6340,6340,6320,1106
20230804,140600,4409957790,6340,6330,6340,6300,2310
20230804,140500,4395317630,6330,6300,6330,6290,955
20230804,140400,4389306290,6310,6300,6310,6300,68
20230804,140300,4388877880,6300,6300,6300,6300,966
20230804,140200,4382792080,6300,6300,6300,6300,146
20230804,140100,4381872280,6320,6300,6320,6300,272
20230804,140000,4380157680,6320,6330,6330,6300,1292
20230804,135900,4371996150,6330,6320,6330,6300,5732
20230804,135800,4335739520,6310,6300,6310,6270,5515
20230804,135700,4300967160,6270,6280,6300,6270,17432
20230804,135600,4191302550,6280,6260,6280,6250,2101
20230804,135500,4178133320,6250,6240,6250,6240,1436
20230804,135400,4169161750,6230,6240,6240,6230,3502
20230804,135300,4147311840,6230,6240,6240,6230,5129
20230804,135200,4115354790,6240,6230,6240,6230,987
20230804,135100,4109195920,6240,6240,6240,6240,1
20230804,135000,4109189680,6240,6250,6250,6240,3697
20230804,134900,4086102680,6260,6260,6260,6260,624
20230804,134800,4082196440,6260,6250,6260,6250,443
20230804,134700,4079427680,6250,6250,6250,6250,58
20230804,134600,4079065180,6260,6250,6260,6250,568
20230804,134500,4075513410,6250,6250,6260,6250,121
20230804,134400,4074757150,6240,6250,6250,6240,658
20230804,134300,4070646060,6250,6250,6250,6250,1021
20230804,134200,4064264810,6250,6260,6260,6250,1289
20230804,134100,4056207560,6260,6250,6270,6250,852
20230804,134000,4050880820,6250,6230,6250,6230,1989
20230804,133900,4038474590,6230,6240,6250,6230,1290
20230804,133800,4030412160,6240,6230,6240,6230,669
20230804,133700,4026237780,6240,6230,6240,6230,2046
20230804,133600,4013491180,6230,6230,6240,6230,408
20230804,133500,4010949290,6230,6230,6250,6230,13
20230804,133400,4010868250,6230,6230,6260,6220,3697
20230804,133300,3987848140,6230,6250,6250,6230,11459
20230804,133200,3916314580,6250,6270,6270,6250,13835
20230804,133100,3829725280,6270,6260,6270,6260,22
20230804,133000,3829587490,6260,6270,6280,6260,3426
20230804,132900,3808106380,6270,6270,6270,6270,22
20230804,132800,3807968440,6270,6270,6270,6270,20
20230804,132700,3807843040,6270,6270,6280,6270,734
20230804,132600,3803240840,6270,6270,6270,6270,8
20230804,132500,3803190680,6270,6280,6280,6270,153
20230804,132400,3802229850,6280,6280,6280,6280,0
20230804,132300,3802229850,6280,6280,6280,6280,4525
20230804,132200,3773812850,6280,6260,6280,6260,1553
20230804,132100,3764081610,6260,6260,6260,6260,21
20230804,132000,3763950150,6260,6260,6270,6260,60
20230804,131900,3763574150,6260,6270,6280,6260,1946
20230804,131800,3751372600,6270,6260,6270,6260,1260
20230804,131700,3743481000,6270,6280,6280,6270,895
20230804,131600,3737869340,6280,6280,6280,6280,115
20230804,131500,3737147140,6290,6280,6290,6280,345
20230804,131400,3734980530,6290,6280,6290,6280,4
20230804,131300,3734955400,6290,6290,6290,6280,299
20230804,131200,3733077540,6290,6290,6290,6290,5
20230804,131100,3733046090,6290,6280,6290,6270,126
20230804,131000,3732254900,6280,6270,6280,6270,796
20230804,130900,3727263880,6280,6280,6280,6270,106
20230804,130800,3726599190,6290,6290,6290,6290,53
20230804,130700,3726265820,6290,6290,6290,6290,3
20230804,130600,3726246950,6290,6290,6290,6270,579
20230804,130500,3722615040,6270,6290,6290,6270,2367
20230804,130400,3707746550,6290,6280,6290,6280,37
20230804,130300,3707514180,6300,6280,6300,6280,1648
20230804,130200,3697164720,6300,6300,6300,6290,1434
20230804,130100,3688134650,6290,6280,6290,6280,6957
20230804,130000,3644389920,6280,6280,6280,6270,8
20230804,125900,3644339690,6280,6270,6280,6270,379
20230804,125800,3641963300,6280,6280,6280,6280,5
20230804,125700,3641931900,6280,6270,6280,6260,1396
20230804,125600,3633188970,6260,6260,6260,6260,28
20230804,125500,3633013690,6270,6270,6270,6270,1
20230804,125400,3633007420,6270,6270,6270,6270,1
20230804,125300,3633001150,6260,6270,6280,6260,242
20230804,125200,3631484600,6280,6270,6280,6270,180
20230804,125100,3630355980,6280,6280,6280,6280,58
20230804,125000,3629991740,6280,6280,6280,6280,2
20230804,124900,3629979180,6260,6280,6280,6260,11
20230804,124800,3629910300,6260,6280,6280,6260,1857
20230804,124700,3618276010,6280,6280,6280,6280,2
20230804,124600,3618263450,6270,6270,6270,6270,225
20230804,124500,3616852700,6270,6260,6270,6260,27
20230804,124400,3616683670,6260,6270,6270,6260,26
20230804,124300,3616520670,6270,6270,6270,6270,93
20230804,124200,3615937560,6270,6270,6270,6250,283
20230804,124100,3614165770,6270,6260,6270,6260,11
20230804,124000,3614096880,6260,6250,6260,6250,35
20230804,123900,3613877840,6250,6270,6270,6250,304
20230804,123800,3611975790,6260,6250,6260,6250,418
20230804,123700,3609359550,6250,6250,6250,6250,0
20230804,123600,3609359550,6250,6280,6280,6250,1329
20230804,123500,3601025930,6280,6260,6280,6260,53
20230804,123400,3600694090,6260,6260,6260,6250,1606
20230804,123300,3590645540,6240,6240,6240,6240,597
20230804,123200,3586920260,6240,6240,6240,6240,648
20230804,123100,3582876740,6260,6240,6260,6240,1165
20230804,123000,3575606540,6240,6240,6260,6240,9617
20230804,122900,3515580550,6240,6240,6240,6240,440
20230804,122800,3512834950,6240,6240,6240,6240,402
20230804,122700,3510326470,6240,6240,6240,6240,4144
20230804,122600,3484467910,6240,6230,6240,6230,216
20230804,122500,3483122200,6230,6250,6250,6230,1427
20230804,122400,3474220160,6240,6260,6260,6240,2484
20230804,122300,3458695210,6250,6270,6270,6250,1133
20230804,122200,3451601440,6290,6290,6290,6280,476
20230804,122100,3448608960,6290,6230,6290,6220,11418
20230804,122000,3377359340,6230,6260,6260,6210,22996
20230804,121900,3234003240,6260,6290,6290,6260,10658
20230804,121800,3167182410,6290,6290,6300,6290,548
20230804,121700,3163735390,6300,6300,6300,6300,11
20230804,121600,3163666090,6290,6300,6300,6290,375
20230804,121500,3161307200,6300,6300,6300,6300,2459
20230804,121400,3145815500,6320,6320,6320,6320,5
20230804,121300,3145783900,6320,6300,6320,6300,115
20230804,121200,3145059100,6320,6320,6320,6320,31
20230804,121100,3144863180,6320,6320,6320,6320,2
20230804,121000,3144850540,6300,6300,6310,6300,1416
20230804,120900,3135929720,6310,6320,6320,6310,289
20230804,120800,3134106070,6320,6310,6320,6310,1058
20230804,120700,3127426860,6300,6300,6300,6300,0
20230804,120600,3127426860,6300,6300,6300,6300,101
20230804,120500,3126790560,6310,6300,6310,6300,68
20230804,120400,3126361990,6310,6320,6320,6310,49
20230804,120300,3126052610,6300,6310,6310,6300,400
20230804,120200,3123530290,6320,6320,6320,6320,844
20230804,120100,3118196210,6320,6320,6320,6320,200
20230804,120000,3116932210,6330,6330,6330,6330,536
20230804,115900,3113539330,6330,6340,6340,6320,940
20230804,115800,3107598460,6340,6340,6340,6340,100
20230804,115700,3106964460,6340,6330,6340,6330,150
20230804,115600,3106013720,6330,6320,6330,6320,233
20230804,115500,3104539060,6330,6330,6330,6330,154
20230804,115400,3103564240,6340,6340,6340,6330,3544
20230804,115300,3081096280,6340,6340,6340,6340,105
20230804,115200,3080430580,6340,6330,6340,6330,436
20230804,115100,3077666350,6330,6330,6330,6330,85
20230804,115000,3077128300,6330,6320,6330,6320,10
20230804,114900,3077065010,6330,6330,6330,6330,17
20230804,114800,3076957400,6330,6330,6330,6330,200
20230804,114700,3075691400,6330,6330,6340,6330,356
20230804,114600,3073437910,6340,6340,6340,6340,0
20230804,114500,3073437910,6340,6330,6340,6330,190
20230804,114400,3072235200,6330,6340,6340,6330,56
20230804,114300,3071880660,6340,6340,6340,6340,101
20230804,114200,3071240320,6350,6340,6350,6340,852
20230804,114100,3065838630,6340,6340,6350,6340,730
20230804,114000,3061210370,6340,6340,6350,6340,5468
20230804,113900,3026516850,6330,6320,6330,6320,690
20230804,113800,3022149990,6320,6320,6330,6320,1980
20230804,113700,3009631320,6320,6310,6320,6310,3601
20230804,113600,2986905990,6310,6310,6310,6290,1195
20230804,113500,2979379270,6300,6290,6310,6290,1434
20230804,113400,2970348840,6300,6320,6320,6300,2088
20230804,113300,2957163480,6320,6290,6320,6290,1002
20230804,113200,2950860840,6320,6310,6320,6280,1087
20230804,113100,2944019890,6300,6300,6310,6280,1313
20230804,113000,2935759170,6290,6300,6300,6290,139
20230804,112900,2934883730,6300,6300,6300,6290,369
20230804,112800,2932559670,6300,6300,6300,6300,2
20230804,112700,2932547070,6290,6300,6300,6290,6
20230804,112600,2932509300,6300,6300,6300,6300,344
20230804,112500,2930342100,6300,6280,6300,6280,19
20230804,112400,2930222600,6280,6280,6290,6280,290
20230804,112300,2928401340,6290,6290,6300,6290,1329
20230804,112200,2920041850,6290,6290,6290,6290,4822
20230804,112100,2889711470,6300,6300,6300,6300,2414
20230804,112000,2874503270,6300,6300,6300,6300,185
20230804,111900,2873337770,6300,6300,6300,6300,91
20230804,111800,2872764470,6300,6310,6310,6300,309
20230804,111700,2870816000,6310,6310,6310,6310,118
20230804,111600,2870071420,6310,6300,6310,6300,88
20230804,111500,2869516980,6290,6290,6290,6290,216
20230804,111400,2868158340,6290,6290,6300,6290,1542
20230804,111300,2858451300,6300,6300,6310,6300,614
20230804,111200,2854582100,6290,6290,6290,6290,51
20230804,111100,2854261310,6290,6280,6290,6270,1465
20230804,111000,2845062640,6270,6290,6290,6270,1115
20230804,110900,2838066680,6280,6290,6290,6280,425
20230804,110800,2835396750,6280,6290,6290,6280,3487
20230804,110700,2813482710,6300,6310,6310,6300,3161
20230804,110600,2793568370,6310,6320,6320,6310,1653
20230804,110500,2783134430,6330,6330,6330,6330,147
20230804,110400,2782203920,6330,6330,6330,6330,59
20230804,110300,2781830450,6330,6330,6330,6330,1348
20230804,110200,2773297610,6320,6320,6320,6320,59
20230804,110100,2772924730,6320,6320,6320,6320,359
20230804,110000,2770655850,6320,6320,6320,6320,100
20230804,105900,2770023850,6320,6320,6320,6320,1729
20230804,105800,2759096570,6310,6320,6320,6310,228
20230804,105700,2757655760,6320,6310,6320,6310,250
20230804,105600,2756076260,6320,6310,6320,6300,103
20230804,105500,2755427200,6320,6310,6320,6300,4087
20230804,105400,2729671000,6320,6320,6320,6320,12
20230804,105300,2729595160,6320,6320,6320,6320,500
20230804,105200,2726435160,6330,6330,6330,6330,0
20230804,105100,2726435160,6330,6320,6330,6300,2474
20230804,105000,2710816900,6320,6340,6340,6320,1618
20230804,104900,2700584900,6340,6330,6340,6330,545
20230804,104800,2697130930,6330,6330,6340,6330,202
20230804,104700,2695852260,6310,6320,6330,6310,731
20230804,104600,2691229900,6320,6330,6330,6320,979
20230804,104500,2685042450,6320,6320,6330,6320,293
20230804,104400,2683190680,6330,6340,6340,6330,692
20230804,104300,2678810270,6330,6340,6340,6330,462
20230804,104200,2675882690,6320,6350,6350,6320,2300
20230804,104100,2661317450,6350,6340,6350,6340,444
20230804,104000,2658502400,6340,6330,6340,6330,1143
20230804,103900,2651263550,6330,6330,6330,6330,14
20230804,103800,2651174930,6340,6340,6340,6340,9
20230804,103700,2651117870,6350,6340,6350,6340,130
20230804,103600,2650293610,6340,6330,6340,6330,1642
20230804,103500,2639896480,6340,6330,6350,6330,402
20230804,103400,2637347820,6320,6320,6320,6320,279
20230804,103300,2635584540,6310,6310,6310,6310,318
20230804,103200,2633577960,6310,6310,6310,6310,40
20230804,103100,2633325560,6320,6320,6320,6310,4041
20230804,103000,2607822780,6320,6310,6320,6300,955
20230804,102900,2601799710,6310,6320,6320,6310,68
20230804,102800,2601369990,6320,6300,6340,6300,6507
20230804,102700,2560307590,6300,6300,6300,6280,95
20230804,102600,2559710770,6300,6300,6300,6290,775
20230804,102500,2554833980,6320,6290,6320,6280,1931
20230804,102400,2542703140,6320,6340,6340,6280,1598
20230804,102300,2532636210,6320,6350,6350,6320,4094
20230804,102200,2506679550,6360,6320,6360,6320,4093
20230804,102100,2480755370,6330,6290,6330,6290,3553
20230804,102000,2458322090,6290,6270,6290,6270,5666
20230804,101900,2422780850,6270,6280,6290,6270,3858
20230804,101800,2398583660,6280,6290,6300,6280,1172
20230804,101700,2391212780,6290,6280,6300,6280,2146
20230804,101600,2377697240,6280,6290,6300,6280,424
20230804,101500,2375031460,6290,6290,6300,6280,1276
20230804,101400,2367009520,6290,6310,6310,6290,36
20230804,101300,2366782960,6280,6320,6320,6280,4052
20230804,101200,2341257280,6320,6330,6340,6310,8729
20230804,101100,2286087430,6330,6320,6340,6320,2389
20230804,101000,2270970460,6320,6320,6330,6300,2379
20230804,100900,2255946640,6320,6310,6330,6310,581
20230804,100800,2252279220,6310,6310,6320,6310,2251
20230804,100700,2238064220,6310,6290,6310,6290,711
20230804,100600,2233587080,6290,6280,6300,6280,3898
20230804,100500,2209058630,6290,6290,6300,6280,1751
20230804,100400,2198038550,6290,6290,6300,6280,1919
20230804,100300,2185952290,6290,6290,6300,6290,2811
20230804,100200,2168269050,6300,6290,6300,6290,1907
20230804,100100,2156273950,6300,6250,6300,6240,9525
20230804,100000,2096590630,6260,6270,6270,6240,405
20230804,095900,2094060300,6270,6240,6270,6220,3537
20230804,095800,2072009190,6240,6240,6270,6240,2765
20230804,095700,2054729920,6250,6260,6270,6220,10672
20230804,095600,1988190710,6250,6250,6260,6250,2737
20230804,095500,1971072300,6250,6260,6260,6240,1548
20230804,095400,1961400140,6240,6250,6260,6230,15848
20230804,095300,1862457450,6260,6260,6280,6260,3921
20230804,095200,1837904510,6270,6290,6290,6260,3385
20230804,095100,1816705720,6260,6260,6300,6260,7416
20230804,095000,1770175830,6260,6300,6300,6260,3682
20230804,094900,1747102330,6270,6320,6320,6270,3772
20230804,094800,1723383780,6320,6330,6330,6320,537
20230804,094700,1719989430,6330,6320,6330,6300,216
20230804,094600,1718626370,6290,6340,6340,6290,7794
20230804,094500,1669502700,6320,6340,6340,6320,2952
20230804,094400,1650819870,6330,6340,6340,6330,3061
20230804,094300,1631427120,6340,6330,6340,6330,2904
20230804,094200,1613027270,6340,6320,6340,6310,2147
20230804,094100,1599464120,6350,6360,6360,6320,1847
20230804,094000,1587776270,6330,6340,6370,6330,4207
20230804,093900,1561125130,6370,6360,6370,6340,1287
20230804,093800,1552949970,6360,6330,6360,6330,2589
20230804,093700,1536544560,6330,6350,6350,6330,750
20230804,093600,1531785920,6340,6350,6350,6340,383
20230804,093500,1529357450,6350,6310,6350,6310,804
20230804,093400,1524276290,6310,6340,6340,6310,2432
20230804,093300,1508911660,6340,6370,6370,6340,2713
20230804,093200,1491661270,6380,6370,6380,6370,1027
20230804,093100,1485119120,6370,6360,6370,6350,895
20230804,093000,1479426540,6360,6370,6370,6350,537
20230804,092900,1476011230,6370,6380,6380,6360,349
20230804,092800,1473790490,6380,6360,6380,6360,899
20230804,092700,1468070820,6360,6370,6370,6350,559
20230804,092600,1464515060,6380,6330,6380,6330,4475
20230804,092500,1436062130,6340,6330,6340,6310,4861
20230804,092400,1405351410,6330,6350,6350,6300,5879
20230804,092300,1368183960,6350,6350,6360,6350,1954
20230804,092200,1355772600,6350,6380,6380,6350,3710
20230804,092100,1332181020,6390,6370,6390,6370,3563
20230804,092000,1309454160,6370,6410,6410,6370,3183
20230804,091900,1289142030,6410,6410,6430,6400,2023
20230804,091800,1276161470,6400,6380,6400,6380,2392
20230804,091700,1260885650,6400,6410,6420,6380,1780
20230804,091600,1249484520,6410,6400,6410,6390,2052
20230804,091500,1236359180,6400,6390,6400,6380,3253
20230804,091400,1215562510,6400,6430,6430,6380,13972
20230804,091300,1125968230,6420,6400,6420,6390,5250
20230804,091200,1092323120,6400,6450,6460,6400,16163
20230804,091100,988289590,6450,6420,6460,6400,20445
20230804,091000,856769210,6450,6400,6450,6390,13735
20230804,090900,768652270,6410,6310,6410,6310,13682
20230804,090800,681487520,6290,6280,6300,6280,3203
20230804,090700,661336700,6280,6260,6280,6250,5939
20230804,090600,624112340,6250,6260,6270,6240,3672
20230804,090500,601151240,6260,6240,6260,6220,4489
20230804,090400,573137530,6240,6250,6260,6220,15485
20230804,090300,476580520,6250,6250,6260,6240,15180
20230804,090200,381737190,6260,6290,6300,6240,18682
20230804,090100,264694480,6290,6380,6380,6290,15877
20230804,090000,164335670,6380,6380,6380,6350,24009