stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183100,5173346230,6100,6100,6100,6100,14479
20230811,183000,5173346230,6100,6100,6100,6100,0
20230811,182900,5173346230,6100,6100,6100,6100,0
20230811,182800,5173346230,6100,6100,6100,6100,0
20230811,182700,5173346230,6100,6100,6100,6100,0
20230811,182600,5173346230,6100,6100,6100,6100,0
20230811,182500,5173346230,6100,6100,6100,6100,0
20230811,182400,5173346230,6100,6100,6100,6100,0
20230811,182300,5173346230,6100,6100,6100,6100,0
20230811,182200,5173346230,6100,6100,6100,6100,0
20230811,182100,5173346230,6100,6100,6100,6100,0
20230811,182000,5173346230,6100,6100,6100,6100,0
20230811,181900,5173346230,6100,6100,6100,6100,0
20230811,181800,5173346230,6100,6100,6100,6100,0
20230811,181700,5173346230,6100,6100,6100,6100,0
20230811,181600,5173346230,6100,6100,6100,6100,0
20230811,181500,5173346230,6100,6100,6100,6100,0
20230811,181400,5173346230,6100,6100,6100,6100,0
20230811,181300,5173346230,6100,6100,6100,6100,0
20230811,181200,5173346230,6100,6100,6100,6100,0
20230811,181100,5173346230,6100,6100,6100,6100,0
20230811,181000,5173346230,6100,6100,6100,6100,0
20230811,180900,5173346230,6100,6100,6100,6100,0
20230811,180800,5173346230,6100,6100,6100,6100,0
20230811,180700,5173346230,6100,6100,6100,6100,0
20230811,180600,5173346230,6100,6100,6100,6100,0
20230811,180500,5173346230,6100,6100,6100,6100,0
20230811,180400,5173346230,6100,6100,6100,6100,0
20230811,180300,5173346230,6100,6100,6100,6100,0
20230811,180200,5173346230,6100,6100,6100,6100,0
20230811,180100,5173346230,6100,6100,6100,6100,14479
20230811,180000,5173346230,6100,6100,6100,6100,0
20230811,175900,5173346230,6100,6100,6100,6100,0
20230811,175800,5173346230,6100,6100,6100,6100,0
20230811,175700,5173346230,6100,6100,6100,6100,0
20230811,175600,5173346230,6100,6100,6100,6100,0
20230811,175500,5173346230,6100,6100,6100,6100,0
20230811,175400,5173346230,6100,6100,6100,6100,0
20230811,175300,5173346230,6100,6100,6100,6100,0
20230811,175200,5173346230,6100,6100,6100,6100,0
20230811,175100,5173346230,6100,6100,6100,6100,0
20230811,175000,5173346230,6100,6100,6100,6100,0
20230811,174900,5173346230,6100,6100,6100,6100,0
20230811,174800,5173346230,6100,6100,6100,6100,0
20230811,174700,5173346230,6100,6100,6100,6100,0
20230811,174600,5173346230,6100,6100,6100,6100,0
20230811,174500,5173346230,6100,6100,6100,6100,0
20230811,174400,5173346230,6100,6100,6100,6100,0
20230811,174300,5173346230,6100,6100,6100,6100,0
20230811,174200,5173346230,6100,6100,6100,6100,0
20230811,174100,5173346230,6100,6100,6100,6100,0
20230811,174000,5173346230,6100,6100,6100,6100,0
20230811,173900,5173346230,6100,6100,6100,6100,0
20230811,173800,5173346230,6100,6100,6100,6100,0
20230811,173700,5173346230,6100,6100,6100,6100,0
20230811,173600,5173346230,6100,6100,6100,6100,0
20230811,173500,5173346230,6100,6100,6100,6100,0
20230811,173400,5173346230,6100,6100,6100,6100,0
20230811,173300,5173346230,6100,6100,6100,6100,0
20230811,173200,5173346230,6100,6100,6100,6100,0
20230811,173100,5173346230,6100,6100,6100,6100,14479
20230811,173000,5173346230,6100,6100,6100,6100,0
20230811,172900,5173346230,6100,6100,6100,6100,0
20230811,172800,5173346230,6100,6100,6100,6100,0
20230811,172700,5173346230,6100,6100,6100,6100,0
20230811,172600,5173346230,6100,6100,6100,6100,0
20230811,172500,5173346230,6100,6100,6100,6100,0
20230811,172400,5173346230,6100,6100,6100,6100,0
20230811,172300,5173346230,6100,6100,6100,6100,0
20230811,172200,5173346230,6100,6100,6100,6100,0
20230811,172100,5173346230,6100,6100,6100,6100,0
20230811,172000,5173346230,6100,6100,6100,6100,0
20230811,171900,5173346230,6100,6100,6100,6100,0
20230811,171800,5173346230,6100,6100,6100,6100,0
20230811,171700,5173346230,6100,6100,6100,6100,0
20230811,171600,5173346230,6100,6100,6100,6100,0
20230811,171500,5173346230,6100,6100,6100,6100,0
20230811,171400,5173346230,6100,6100,6100,6100,0
20230811,171300,5173346230,6100,6100,6100,6100,0
20230811,171200,5173346230,6100,6100,6100,6100,0
20230811,171100,5173346230,6100,6100,6100,6100,0
20230811,171000,5173346230,6100,6100,6100,6100,0
20230811,170900,5173346230,6100,6100,6100,6100,0
20230811,170800,5173346230,6100,6100,6100,6100,0
20230811,170700,5173346230,6100,6100,6100,6100,0
20230811,170600,5173346230,6100,6100,6100,6100,0
20230811,170500,5173346230,6100,6100,6100,6100,0
20230811,170400,5173346230,6100,6100,6100,6100,0
20230811,170300,5173346230,6100,6100,6100,6100,0
20230811,170200,5173346230,6100,6100,6100,6100,0
20230811,170100,5173346230,6100,6100,6100,6100,14479
20230811,170000,5173346230,6100,6100,6100,6100,0
20230811,165900,5173346230,6100,6100,6100,6100,0
20230811,165800,5173346230,6100,6100,6100,6100,0
20230811,165700,5173346230,6100,6100,6100,6100,0
20230811,165600,5173346230,6100,6100,6100,6100,0
20230811,165500,5173346230,6100,6100,6100,6100,0
20230811,165400,5173346230,6100,6100,6100,6100,0
20230811,165300,5173346230,6100,6100,6100,6100,0
20230811,165200,5173346230,6100,6100,6100,6100,0
20230811,165100,5173346230,6100,6100,6100,6100,0
20230811,165000,5173346230,6100,6100,6100,6100,0
20230811,164900,5173346230,6100,6100,6100,6100,0
20230811,164800,5173346230,6100,6100,6100,6100,0
20230811,164700,5173346230,6100,6100,6100,6100,0
20230811,164600,5173346230,6100,6100,6100,6100,0
20230811,164500,5173346230,6100,6100,6100,6100,0
20230811,164400,5173346230,6100,6100,6100,6100,0
20230811,164300,5173346230,6100,6100,6100,6100,0
20230811,164200,5173346230,6100,6100,6100,6100,0
20230811,164100,5173346230,6100,6100,6100,6100,0
20230811,164000,5173346230,6100,6100,6100,6100,0
20230811,163900,5173346230,6100,6100,6100,6100,0
20230811,163800,5173346230,6100,6100,6100,6100,0
20230811,163700,5173346230,6100,6100,6100,6100,0
20230811,163600,5173346230,6100,6100,6100,6100,0
20230811,163500,5173346230,6100,6100,6100,6100,0
20230811,163400,5173346230,6100,6100,6100,6100,0
20230811,163300,5173346230,6100,6100,6100,6100,0
20230811,163200,5173346230,6100,6100,6100,6100,0
20230811,163100,5173346230,6100,6100,6100,6100,14479
20230811,163000,5173346230,6100,6100,6100,6100,0
20230811,162900,5173346230,6100,6100,6100,6100,0
20230811,162800,5173346230,6100,6100,6100,6100,0
20230811,162700,5173346230,6100,6100,6100,6100,0
20230811,162600,5173346230,6100,6100,6100,6100,0
20230811,162500,5173346230,6100,6100,6100,6100,0
20230811,162400,5173346230,6100,6100,6100,6100,0
20230811,162300,5173346230,6100,6100,6100,6100,0
20230811,162200,5173346230,6100,6100,6100,6100,0
20230811,162100,5173346230,6100,6100,6100,6100,0
20230811,162000,5173346230,6100,6100,6100,6100,0
20230811,161900,5173346230,6100,6100,6100,6100,0
20230811,161800,5173346230,6100,6100,6100,6100,0
20230811,161700,5173346230,6100,6100,6100,6100,0
20230811,161600,5173346230,6100,6100,6100,6100,0
20230811,161500,5173346230,6100,6100,6100,6100,0
20230811,161400,5173346230,6100,6100,6100,6100,0
20230811,161300,5173346230,6100,6100,6100,6100,0
20230811,161200,5173346230,6100,6100,6100,6100,0
20230811,161100,5173346230,6100,6100,6100,6100,0
20230811,161000,5173346230,6100,6100,6100,6100,0
20230811,160900,5173346230,6100,6100,6100,6100,0
20230811,160800,5173346230,6100,6100,6100,6100,0
20230811,160700,5173346230,6100,6100,6100,6100,0
20230811,160600,5173346230,6100,6100,6100,6100,0
20230811,160500,5173346230,6100,6100,6100,6100,0
20230811,160400,5173346230,6100,6100,6100,6100,0
20230811,160300,5173346230,6100,6100,6100,6100,0
20230811,160200,5173346230,6100,6100,6100,6100,0
20230811,160100,5173346230,6100,6100,6100,6100,14479
20230811,160000,5173346230,6100,6100,6100,6100,0
20230811,155900,5173346230,6100,6100,6100,6100,0
20230811,155800,5173346230,6100,6100,6100,6100,0
20230811,155700,5173346230,6100,6100,6100,6100,0
20230811,155600,5173346230,6100,6100,6100,6100,0
20230811,155500,5173346230,6100,6100,6100,6100,0
20230811,155400,5173346230,6100,6100,6100,6100,0
20230811,155300,5173346230,6100,6100,6100,6100,0
20230811,155200,5173346230,6100,6100,6100,6100,0
20230811,155100,5173346230,6100,6100,6100,6100,0
20230811,155000,5173346230,6100,6100,6100,6100,0
20230811,154900,5173346230,6100,6100,6100,6100,0
20230811,154800,5173346230,6100,6100,6100,6100,0
20230811,154700,5173346230,6100,6100,6100,6100,0
20230811,154600,5173346230,6100,6100,6100,6100,0
20230811,154500,5173346230,6100,6100,6100,6100,0
20230811,154400,5173346230,6100,6100,6100,6100,0
20230811,154300,5173346230,6100,6100,6100,6100,0
20230811,154200,5173346230,6100,6100,6100,6100,0
20230811,154100,5173346230,6100,6100,6100,6100,0
20230811,154000,5173346230,6100,6100,6100,6100,0
20230811,153900,5173346230,6100,6100,6100,6100,0
20230811,153800,5173346230,6100,6100,6100,6100,0
20230811,153700,5173346230,6100,6100,6100,6100,0
20230811,153600,5173346230,6100,6100,6100,6100,0
20230811,153500,5173346230,6100,6100,6100,6100,0
20230811,153400,5173346230,6100,6100,6100,6100,0
20230811,153300,5173346230,6100,6100,6100,6100,0
20230811,153200,5173346230,6100,6100,6100,6100,0
20230811,153100,5173346230,6100,6100,6100,6100,14479
20230811,153000,5173346230,6100,6100,6100,6100,14479
20230811,152900,5085024330,6090,6090,6090,6090,0
20230811,152800,5085024330,6090,6090,6090,6090,0
20230811,152700,5085024330,6090,6090,6090,6090,0
20230811,152600,5085024330,6090,6090,6090,6090,0
20230811,152500,5085024330,6090,6090,6090,6090,0
20230811,152400,5085024330,6090,6090,6090,6090,0
20230811,152300,5085024330,6090,6090,6090,6090,0
20230811,152200,5085024330,6090,6090,6090,6090,0
20230811,152100,5085024330,6090,6090,6090,6090,0
20230811,152000,5085024330,6090,6090,6090,6090,0
20230811,151900,5085024330,6090,6080,6090,6050,10927
20230811,151800,5018627340,6080,6080,6080,6070,307
20230811,151700,5016762690,6070,6070,6080,6060,3658
20230811,151600,4994579140,6060,6070,6070,6060,676
20230811,151500,4990481040,6060,6070,6080,6060,690
20230811,151400,4986293050,6080,6090,6090,6070,2223
20230811,151300,4972775010,6080,6060,6080,6060,2146
20230811,151200,4959730110,6060,6060,6070,6060,2423
20230811,151100,4945030730,6060,6060,6080,6060,1694
20230811,151000,4934734780,6080,6060,6080,6050,12976
20230811,150900,4855881640,6060,6050,6060,6050,2697
20230811,150800,4839547140,6060,6060,6060,6050,626
20230811,150700,4835759480,6050,6050,6060,6050,50
20230811,150600,4835456970,6050,6050,6060,6050,11
20230811,150500,4835390390,6060,6050,6060,6050,15
20230811,150400,4835299620,6050,6050,6060,6050,999
20230811,150300,4829255640,6050,6050,6060,6050,110
20230811,150200,4828590130,6060,6050,6060,6050,759
20230811,150100,4823990680,6050,6060,6060,6050,3058
20230811,150000,4805489760,6050,6070,6070,6050,2098
20230811,145900,4792776430,6070,6060,6070,6060,3424
20230811,145800,4772013960,6060,6060,6070,6060,1454
20230811,145700,4763192650,6060,6080,6080,6060,80
20230811,145600,4762707080,6070,6060,6070,6060,2861
20230811,145500,4745340870,6060,6080,6080,6060,1052
20230811,145400,4738956760,6080,6070,6080,6070,264
20230811,145300,4737354250,6080,6060,6080,6060,1299
20230811,145200,4729467320,6060,6070,6070,6060,1829
20230811,145100,4718368810,6070,6070,6080,6070,660
20230811,145000,4714362600,6080,6080,6090,6070,238
20230811,144900,4712915600,6080,6070,6090,6070,2285
20230811,144800,4699022910,6070,6060,6080,6060,1078
20230811,144700,4692481410,6060,6070,6070,6060,1029
20230811,144600,4686240790,6070,6070,6080,6070,3591
20230811,144500,4664443390,6070,6050,6070,6050,2560
20230811,144400,4648904930,6050,6050,6060,6040,472
20230811,144300,4646046330,6050,6050,6060,6040,325
20230811,144200,4644080080,6050,6060,6060,6050,225
20230811,144100,4642717820,6060,6050,6060,6050,995
20230811,144000,4636696120,6050,6050,6060,6050,898
20230811,143900,4631263210,6050,6040,6050,6030,337
20230811,143800,4629227740,6030,6030,6040,6030,15
20230811,143700,4629137280,6030,6030,6040,6030,9063
20230811,143600,4574471330,6030,6040,6040,6030,2688
20230811,143500,4558235830,6040,6040,6050,6040,524
20230811,143400,4555066190,6040,6030,6040,6030,1363
20230811,143300,4546833690,6030,6050,6050,6030,2911
20230811,143200,4529251060,6050,6050,6060,6040,2302
20230811,143100,4515323940,6050,6070,6070,6050,115
20230811,143000,4514627070,6070,6070,6070,6060,679
20230811,142900,4510509270,6060,6060,6060,6060,182
20230811,142800,4509406350,6070,6060,6070,6060,194
20230811,142700,4508228850,6060,6060,6060,6060,340
20230811,142600,4506168450,6060,6050,6070,6050,996
20230811,142500,4500133640,6050,6050,6060,6050,2004
20230811,142400,4488009430,6060,6060,6060,6050,2023
20230811,142300,4475750070,6060,6060,6060,6050,17
20230811,142200,4475647070,6060,6060,6060,6050,1004
20230811,142100,4469569830,6060,6060,6060,6050,1011
20230811,142000,4463453170,6060,6050,6070,6050,849
20230811,141900,4458308210,6050,6050,6060,6050,131
20230811,141800,4457515650,6050,6050,6060,6050,2525
20230811,141700,4442238890,6050,6060,6060,6050,857
20230811,141600,4437054030,6050,6050,6050,6050,20
20230811,141500,4436933030,6060,6060,6060,6050,272
20230811,141400,4435287210,6060,6070,6070,6050,1214
20230811,141300,4427940930,6060,6060,6060,6060,518
20230811,141200,4424801850,6060,6070,6070,6060,487
20230811,141100,4421850600,6070,6070,6070,6070,1316
20230811,141000,4413862480,6070,6070,6070,6050,3003
20230811,140900,4395694270,6060,6050,6060,6040,4552
20230811,140800,4368157290,6050,6060,6060,6050,1650
20230811,140700,4358170620,6070,6070,6070,6070,550
20230811,140600,4354832120,6070,6080,6080,6070,92
20230811,140500,4354273670,6080,6080,6080,6070,126
20230811,140400,4353508820,6070,6070,6080,6070,107
20230811,140300,4352859310,6080,6070,6080,6070,4
20230811,140200,4352835010,6080,6080,6080,6080,1
20230811,140100,4352828930,6070,6080,6080,6050,6936
20230811,140000,4310809120,6080,6070,6080,6070,2
20230811,135900,4310796970,6080,6080,6080,6080,1286
20230811,135800,4302978090,6080,6080,6090,6080,125
20230811,135700,4302218080,6090,6090,6090,6090,166
20230811,135600,4301207140,6090,6080,6090,6080,110
20230811,135500,4300538330,6080,6080,6080,6080,2
20230811,135400,4300526170,6090,6080,6090,6080,1426
20230811,135300,4291856080,6080,6070,6080,6070,1181
20230811,135200,4284687400,6070,6090,6090,6070,778
20230811,135100,4279957160,6090,6090,6090,6090,9
20230811,135000,4279902350,6090,6080,6090,6080,568
20230811,134900,4276448690,6070,6080,6080,6070,445
20230811,134800,4273745840,6080,6080,6080,6080,78
20230811,134700,4273271600,6080,6060,6090,6060,4241
20230811,134600,4247529920,6060,6060,6070,6060,5729
20230811,134500,4212811670,6070,6090,6090,6070,2101
20230811,134400,4200056080,6090,6080,6090,6070,2806
20230811,134300,4182996620,6080,6080,6090,6080,1842
20230811,134200,4171797150,6080,6080,6090,6080,1756
20230811,134100,4161120610,6080,6080,6090,6060,2281
20230811,134000,4147271260,6090,6060,6090,6060,3117
20230811,133900,4128343480,6070,6060,6070,6060,886
20230811,133800,4122974210,6050,6070,6070,6050,5865
20230811,133700,4087472290,6070,6070,6090,6060,1353
20230811,133600,4079267560,6070,6060,6070,6060,502
20230811,133500,4076225420,6060,6070,6090,6060,2343
20230811,133400,4062021060,6090,6070,6090,6070,522
20230811,133300,4058852120,6050,6060,6060,6050,2671
20230811,133200,4042687700,6050,6070,6070,6050,6139
20230811,133100,4005500690,6080,6080,6080,6080,122
20230811,133000,4004758930,6090,6080,6090,6080,13
20230811,132900,4004679880,6080,6080,6090,6070,326
20230811,132800,4002698620,6080,6080,6080,6080,72
20230811,132700,4002260860,6090,6090,6090,6070,4630
20230811,132600,3974119710,6090,6100,6100,6090,467
20230811,132500,3971274880,6100,6110,6110,6100,2621
20230811,132400,3955286650,6110,6110,6110,6110,200
20230811,132300,3954064650,6110,6100,6110,6090,3056
20230811,132200,3935412600,6100,6100,6100,6090,431
20230811,132100,3932783780,6080,6110,6110,6080,3325
20230811,132000,3912518600,6100,6120,6120,6100,1332
20230811,131900,3904387990,6110,6110,6120,6110,1709
20230811,131800,3893945960,6110,6100,6110,6100,433
20230811,131700,3891304130,6100,6100,6110,6100,513
20230811,131600,3888174810,6090,6110,6110,6090,1759
20230811,131500,3877452540,6110,6110,6110,6110,1073
20230811,131400,3870896510,6110,6100,6110,6100,750
20230811,131300,3866317510,6110,6110,6110,6110,537
20230811,131200,3863036440,6100,6110,6110,6090,901
20230811,131100,3857537400,6110,6100,6110,6100,668
20230811,131000,3853462400,6110,6110,6110,6110,1
20230811,130900,3853456290,6110,6120,6120,6110,2249
20230811,130800,3839704880,6110,6110,6120,6100,1366
20230811,130700,3831358990,6100,6110,6110,6100,128
20230811,130600,3830577220,6110,6110,6110,6110,218
20230811,130500,3829245240,6120,6110,6120,6110,1736
20230811,130400,3818637780,6100,6110,6110,6100,579
20230811,130300,3815102080,6110,6110,6120,6110,2550
20230811,130200,3799514170,6110,6100,6110,6100,4427
20230811,130100,3772475070,6100,6110,6110,6100,1487
20230811,130000,3763404360,6110,6110,6120,6110,1647
20230811,125900,3753340360,6110,6120,6120,6110,2578
20230811,125800,3737584100,6120,6110,6120,6100,2830
20230811,125700,3720290680,6110,6100,6110,6100,311
20230811,125600,3718392160,6110,6090,6110,6090,6627
20230811,125500,3677970530,6090,6090,6090,6090,200
20230811,125400,3676752530,6100,6100,6100,6100,13
20230811,125300,3676673230,6090,6080,6090,6080,1068
20230811,125200,3670179150,6090,6090,6090,6090,842
20230811,125100,3665051370,6090,6100,6100,6080,593
20230811,125000,3661441750,6100,6080,6100,6080,152
20230811,124900,3660514570,6100,6090,6100,6080,769
20230811,124800,3655834520,6090,6090,6090,6090,919
20230811,124700,3650237810,6090,6080,6090,6080,1003
20230811,124600,3644137330,6070,6070,6070,6070,2332
20230811,124500,3629982090,6080,6070,6080,6070,2496
20230811,124400,3614831320,6060,6070,6070,6060,4126
20230811,124300,3589810480,6070,6070,6080,6070,1929
20230811,124200,3578101430,6080,6080,6090,6080,724
20230811,124100,3573699490,6080,6080,6090,6080,823
20230811,124000,3568694150,6090,6090,6090,6090,3
20230811,123900,3568675880,6090,6090,6090,6070,3689
20230811,123800,3546210690,6090,6100,6100,6090,293
20230811,123700,3544425320,6100,6110,6110,6100,1151
20230811,123600,3537401260,6110,6110,6110,6100,1515
20230811,123500,3528144620,6110,6100,6110,6100,7235
20230811,123400,3483971950,6090,6100,6100,6090,2304
20230811,123300,3469940280,6100,6100,6100,6100,754
20230811,123200,3465340880,6090,6090,6100,6090,2935
20230811,123100,3447465720,6090,6090,6090,6090,2
20230811,123000,3447453540,6080,6080,6080,6080,403
20230811,122900,3445003300,6080,6080,6090,6080,1939
20230811,122800,3433213170,6080,6090,6090,6080,2226
20230811,122700,3419658890,6090,6100,6100,6090,319
20230811,122600,3417715560,6090,6090,6100,6090,3423
20230811,122500,3396848440,6090,6080,6090,6080,754
20230811,122400,3392262780,6080,6080,6080,6080,835
20230811,122300,3387185980,6080,6070,6080,6070,38
20230811,122200,3386955100,6080,6080,6080,6080,185
20230811,122100,3385830300,6090,6090,6090,6090,4
20230811,122000,3385805940,6080,6080,6080,6080,29
20230811,121900,3385629620,6090,6100,6100,6090,1289
20230811,121800,3377779570,6090,6080,6090,6050,10454
20230811,121700,3314205620,6070,6070,6070,6070,11
20230811,121600,3314138850,6080,6080,6080,6070,41
20230811,121500,3313889890,6080,6080,6080,6080,222
20230811,121400,3312540130,6080,6070,6080,6070,93
20230811,121300,3311975610,6070,6070,6080,6070,57
20230811,121200,3311629590,6060,6070,6070,6060,439
20230811,121100,3308964870,6060,6070,6070,6060,541
20230811,121000,3305683780,6070,6060,6070,6060,3023
20230811,120900,3287353590,6050,6050,6050,6050,52
20230811,120800,3287038990,6050,6040,6050,6040,5731
20230811,120700,3252383680,6040,6030,6040,6030,175
20230811,120600,3251328410,6030,6040,6050,6030,536
20230811,120500,3248095960,6050,6030,6050,6030,360
20230811,120400,3245921580,6040,6040,6040,6030,4893
20230811,120300,3216383690,6040,6050,6050,6040,482
20230811,120200,3213472310,6040,6050,6050,6040,40
20230811,120100,3213230700,6050,6050,6050,6040,1631
20230811,120000,3203373380,6050,6050,6050,6040,161
20230811,115900,3202400330,6050,6050,6050,6050,10
20230811,115800,3202339830,6050,6040,6050,6040,209
20230811,115700,3201077450,6050,6050,6050,6050,56
20230811,115600,3200738650,6050,6060,6060,6050,756
20230811,115500,3196164840,6060,6060,6060,6060,965
20230811,115400,3190316940,6070,6060,6070,6060,245
20230811,115300,3188831210,6060,6050,6060,6050,435
20230811,115200,3186197860,6050,6060,6060,6040,115
20230811,115100,3185501490,6060,6050,6060,6050,606
20230811,115000,3181830920,6040,6050,6050,6040,447
20230811,114900,3179131030,6050,6050,6050,6040,79
20230811,114800,3178653830,6050,6050,6050,6050,520
20230811,114700,3175507830,6060,6050,6060,6050,742
20230811,114600,3171013300,6050,6050,6050,6050,2846
20230811,114500,3153795000,6040,6040,6050,6040,199
20230811,114400,3152593030,6040,6050,6050,6040,995
20230811,114300,3146583190,6060,6040,6060,6040,575
20230811,114200,3143108170,6040,6030,6040,6030,1058
20230811,114100,3136728320,6030,6040,6040,6030,956
20230811,114000,3130963630,6040,6040,6040,6040,2
20230811,113900,3130951550,6040,6040,6040,6040,1
20230811,113800,3130945510,6030,6030,6030,6030,870
20230811,113700,3125699410,6040,6040,6040,6040,2
20230811,113600,3125687330,6030,6020,6030,6020,1435
20230811,113500,3117037000,6030,6030,6030,6030,1
20230811,113400,3117030970,6020,6030,6030,6020,22
20230811,113300,3116898510,6030,6030,6030,6030,113
20230811,113200,3116217120,6040,6040,6040,6040,3
20230811,113100,3116199000,6030,6030,6030,6030,6
20230811,113000,3116162820,6040,6030,6040,6020,2103
20230811,112900,3103491050,6030,6050,6050,6030,4498
20230811,112800,3076352990,6030,6030,6030,6030,26
20230811,112700,3076196210,6030,6040,6050,6030,453
20230811,112600,3073464020,6040,6030,6040,6030,2893
20230811,112500,3056013660,6030,6040,6040,6030,279
20230811,112400,3054329240,6040,6040,6050,6040,1265
20230811,112300,3046688570,6040,6040,6050,6040,26
20230811,112200,3046531510,6040,6040,6050,6040,325
20230811,112100,3044567430,6050,6050,6050,6050,183
20230811,112000,3043460280,6050,6050,6050,6050,29
20230811,111900,3043284830,6040,6030,6040,6030,1614
20230811,111800,3033546740,6030,6040,6040,6030,373
20230811,111700,3031294470,6040,6060,6060,6040,1136
20230811,111600,3024432070,6060,6060,6060,6060,110
20230811,111500,3023765470,6060,6060,6060,6040,502
20230811,111400,3020733350,6040,6050,6060,6040,968
20230811,111300,3014882310,6050,6060,6060,6050,1077
20230811,111200,3008365430,6070,6060,6070,6060,104
20230811,111100,3007735170,6060,6060,6070,6060,286
20230811,111000,3006002000,6080,6070,6090,6060,742
20230811,110900,3001500630,6090,6090,6090,6070,2198
20230811,110800,2988118610,6090,6070,6090,6070,3785
20230811,110700,2965125830,6070,6050,6080,6050,3427
20230811,110600,2944343270,6050,6050,6050,6050,107
20230811,110500,2943695920,6050,6040,6050,6040,1476
20230811,110400,2934766220,6050,6040,6050,6040,5006
20230811,110300,2904516410,6040,6030,6040,6030,73
20230811,110200,2904075690,6040,6030,6040,6030,536
20230811,110100,2900843590,6030,6040,6040,6030,108
20230811,110000,2900192290,6040,6020,6040,6020,522
20230811,105900,2897045110,6040,6040,6040,6040,51
20230811,105800,2896737070,6040,6030,6040,6030,2128
20230811,105700,2883890020,6030,6030,6030,6030,1390
20230811,105600,2875508320,6030,6030,6030,6030,22
20230811,105500,2875375660,6030,6030,6040,6030,229
20230811,105400,2873993680,6030,6040,6040,6030,691
20230811,105300,2869820150,6040,6030,6040,6030,237
20230811,105200,2868389490,6030,6030,6040,6030,2825
20230811,105100,2851343640,6030,6020,6030,6020,340
20230811,105000,2849296140,6020,6030,6030,6020,296
20230811,104900,2847513050,6030,6020,6030,6020,60
20230811,104800,2847151840,6020,6020,6020,6020,112
20230811,104700,2846477600,6030,6030,6030,6020,3984
20230811,104600,2822473430,6040,6040,6040,6040,559
20230811,104500,2819097070,6040,6040,6040,6040,20
20230811,104400,2818976270,6040,6040,6040,6040,47
20230811,104300,2818692390,6040,6040,6040,6020,684
20230811,104200,2814568200,6040,6030,6040,6030,383
20230811,104100,2812258310,6030,6030,6040,6030,533
20230811,104000,2809039450,6040,6030,6040,6020,275
20230811,103900,2807381530,6040,6040,6040,6040,3
20230811,103800,2807363410,6030,6030,6030,6020,1905
20230811,103700,2795890200,6010,6010,6010,6010,100
20230811,103600,2795289200,6030,6020,6030,6010,139
20230811,103500,2794453530,6010,6010,6020,6010,1657
20230811,103400,2784488480,6010,6010,6010,6000,2495
20230811,103300,2769497740,6020,6010,6020,6010,12
20230811,103200,2769425520,6020,6020,6020,6000,2051
20230811,103100,2757112870,6020,6040,6040,6020,860
20230811,103000,2751931140,6050,6030,6050,6030,776
20230811,102900,2747244200,6030,6040,6040,6030,66
20230811,102800,2746846200,6040,6040,6040,6030,534
20230811,102700,2743626150,6040,6040,6040,6040,792
20230811,102600,2738842470,6040,6050,6050,6040,199
20230811,102500,2737640010,6050,6050,6050,6040,1196
20230811,102400,2730415620,6030,6050,6050,6030,3256
20230811,102300,2710741180,6050,6050,6060,6040,2447
20230811,102200,2695950640,6050,6040,6050,6040,1224
20230811,102100,2688557660,6050,6050,6050,6050,930
20230811,102000,2682931160,6050,6050,6060,6050,414
20230811,101900,2680426440,6050,6050,6060,6040,3449
20230811,101800,2659576650,6050,6040,6060,6030,2959
20230811,101700,2641685570,6030,6020,6050,6020,2961
20230811,101600,2623830370,6020,6020,6020,6010,6848
20230811,101500,2582672250,6020,6030,6030,6020,934
20230811,101400,2577044220,6040,6020,6040,6020,2001
20230811,101300,2564984160,6020,6020,6020,6010,1689
20230811,101200,2554826690,6020,6030,6030,6020,932
20230811,101100,2549214770,6020,6010,6020,6010,1885
20230811,101000,2537873520,6010,6010,6010,6010,519
20230811,100900,2534754330,6010,6000,6020,5980,2846
20230811,100800,2517653420,6000,6000,6010,6000,1061
20230811,100700,2511287410,6000,6000,6000,5990,1319
20230811,100600,2503376130,6000,5990,6000,5990,1239
20230811,100500,2495946240,5990,6010,6010,5980,2954
20230811,100400,2478246930,6010,5990,6010,5970,5668
20230811,100300,2444258440,5980,5980,5980,5950,1815
20230811,100200,2433417970,5980,5960,5980,5950,3391
20230811,100100,2413207760,5940,5940,5950,5940,3818
20230811,100000,2390527840,5940,5930,5940,5930,3477
20230811,095900,2369895770,5940,5930,5940,5930,2469
20230811,095800,2355247770,5930,5960,5960,5920,4051
20230811,095700,2331202440,5930,5920,5940,5910,6282
20230811,095600,2293983170,5920,5980,5980,5920,11237
20230811,095500,2227106420,5990,5970,5990,5970,164
20230811,095400,2226127280,5970,5970,5990,5970,2565
20230811,095300,2210783530,5960,5970,5970,5960,550
20230811,095200,2207504420,5990,5990,5990,5970,785
20230811,095100,2202814310,6000,5980,6000,5970,1797
20230811,095000,2192083350,5980,5980,5980,5970,1689
20230811,094900,2181997410,5980,6000,6000,5970,1879
20230811,094800,2170762570,5990,5990,6010,5990,3825
20230811,094700,2147789630,5990,6000,6010,5980,3133
20230811,094600,2129034010,6010,6000,6010,5990,1182
20230811,094500,2121946310,5970,6010,6010,5970,2023
20230811,094400,2109846490,6020,5980,6030,5980,4609
20230811,094300,2082179740,5990,5960,5990,5960,1705
20230811,094200,2072001390,5950,5950,5960,5950,1406
20230811,094100,2063629610,5950,5960,5960,5950,2885
20230811,094000,2046460010,5960,5970,5980,5960,3294
20230811,093900,2026804520,5970,6000,6000,5970,6753
20230811,093800,1986328730,6010,6010,6010,6000,2537
20230811,093700,1971102700,6010,6010,6020,6000,1738
20230811,093600,1960667680,6010,6010,6010,6000,2211
20230811,093500,1947399850,6000,6020,6020,6000,3605
20230811,093400,1925737890,6020,6020,6020,6010,2992
20230811,093300,1907736420,6020,6020,6030,6010,5001
20230811,093200,1877650500,6030,6030,6040,6020,1356
20230811,093100,1869480240,6040,6050,6060,6030,3071
20230811,093000,1850933850,6050,6070,6070,6050,2574
20230811,092900,1835343550,6070,6040,6070,6040,1638
20230811,092800,1825430520,6060,6030,6060,6030,2812
20230811,092700,1808445230,6030,6030,6040,6010,12540
20230811,092600,1732952550,6030,6040,6050,6030,4858
20230811,092500,1703625580,6050,6060,6080,6040,2580
20230811,092400,1688018940,6050,6070,6090,6050,5598
20230811,092300,1654084370,6070,6100,6100,6060,13672
20230811,092200,1570878960,6100,6110,6110,6100,2671
20230811,092100,1554578240,6110,6100,6120,6100,1781
20230811,092000,1543697340,6100,6120,6120,6100,1923
20230811,091900,1531949060,6120,6110,6120,6110,2881
20230811,091800,1514336290,6110,6120,6140,6100,9581
20230811,091700,1455674130,6140,6090,6160,6080,29716
20230811,091600,1273941730,6080,6110,6150,6050,29737
20230811,091500,1092507120,6110,6070,6110,6070,8890
20230811,091400,1038326860,6070,6080,6090,6070,3499
20230811,091300,1017087430,6070,6090,6090,6070,5169
20230811,091200,985655030,6090,6060,6100,6060,30409
20230811,091100,801110240,6050,6050,6060,6040,5244
20230811,091000,769393500,6060,6060,6090,6050,25212
20230811,090900,616414860,6060,6050,6060,6040,3209
20230811,090800,597016140,6050,6060,6060,6040,3058
20230811,090700,578517690,6060,6070,6080,6050,9798
20230811,090600,519046500,6070,6040,6070,6030,19663
20230811,090500,399955880,6030,5990,6040,5990,10244
20230811,090400,338370200,5990,5980,5990,5960,5354
20230811,090300,306355320,5970,5980,5980,5950,3715
20230811,090200,284197970,5930,5950,5980,5920,26098
20230811,090100,128841930,5950,5940,5960,5910,12710
20230811,090000,53664160,5940,5950,5980,5940,9019