stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183100,5121166800,6050,6050,6050,6050,15310
20230814,183000,5121166800,6050,6050,6050,6050,0
20230814,182900,5121166800,6050,6050,6050,6050,0
20230814,182800,5121166800,6050,6050,6050,6050,0
20230814,182700,5121166800,6050,6050,6050,6050,0
20230814,182600,5121166800,6050,6050,6050,6050,0
20230814,182500,5121166800,6050,6050,6050,6050,0
20230814,182400,5121166800,6050,6050,6050,6050,0
20230814,182300,5121166800,6050,6050,6050,6050,0
20230814,182200,5121166800,6050,6050,6050,6050,0
20230814,182100,5121166800,6050,6050,6050,6050,0
20230814,182000,5121166800,6050,6050,6050,6050,0
20230814,181900,5121166800,6050,6050,6050,6050,0
20230814,181800,5121166800,6050,6050,6050,6050,0
20230814,181700,5121166800,6050,6050,6050,6050,0
20230814,181600,5121166800,6050,6050,6050,6050,0
20230814,181500,5121166800,6050,6050,6050,6050,0
20230814,181400,5121166800,6050,6050,6050,6050,0
20230814,181300,5121166800,6050,6050,6050,6050,0
20230814,181200,5121166800,6050,6050,6050,6050,0
20230814,181100,5121166800,6050,6050,6050,6050,0
20230814,181000,5121166800,6050,6050,6050,6050,0
20230814,180900,5121166800,6050,6050,6050,6050,0
20230814,180800,5121166800,6050,6050,6050,6050,0
20230814,180700,5121166800,6050,6050,6050,6050,0
20230814,180600,5121166800,6050,6050,6050,6050,0
20230814,180500,5121166800,6050,6050,6050,6050,0
20230814,180400,5121166800,6050,6050,6050,6050,0
20230814,180300,5121166800,6050,6050,6050,6050,0
20230814,180200,5121166800,6050,6050,6050,6050,0
20230814,180100,5121166800,6050,6050,6050,6050,15310
20230814,180000,5121166800,6050,6050,6050,6050,0
20230814,175900,5121166800,6050,6050,6050,6050,0
20230814,175800,5121166800,6050,6050,6050,6050,0
20230814,175700,5121166800,6050,6050,6050,6050,0
20230814,175600,5121166800,6050,6050,6050,6050,0
20230814,175500,5121166800,6050,6050,6050,6050,0
20230814,175400,5121166800,6050,6050,6050,6050,0
20230814,175300,5121166800,6050,6050,6050,6050,0
20230814,175200,5121166800,6050,6050,6050,6050,0
20230814,175100,5121166800,6050,6050,6050,6050,0
20230814,175000,5121166800,6050,6050,6050,6050,0
20230814,174900,5121166800,6050,6050,6050,6050,0
20230814,174800,5121166800,6050,6050,6050,6050,0
20230814,174700,5121166800,6050,6050,6050,6050,0
20230814,174600,5121166800,6050,6050,6050,6050,0
20230814,174500,5121166800,6050,6050,6050,6050,0
20230814,174400,5121166800,6050,6050,6050,6050,0
20230814,174300,5121166800,6050,6050,6050,6050,0
20230814,174200,5121166800,6050,6050,6050,6050,0
20230814,174100,5121166800,6050,6050,6050,6050,0
20230814,174000,5121166800,6050,6050,6050,6050,0
20230814,173900,5121166800,6050,6050,6050,6050,0
20230814,173800,5121166800,6050,6050,6050,6050,0
20230814,173700,5121166800,6050,6050,6050,6050,0
20230814,173600,5121166800,6050,6050,6050,6050,0
20230814,173500,5121166800,6050,6050,6050,6050,0
20230814,173400,5121166800,6050,6050,6050,6050,0
20230814,173300,5121166800,6050,6050,6050,6050,0
20230814,173200,5121166800,6050,6050,6050,6050,0
20230814,173100,5121166800,6050,6050,6050,6050,15310
20230814,173000,5121166800,6050,6050,6050,6050,0
20230814,172900,5121166800,6050,6050,6050,6050,0
20230814,172800,5121166800,6050,6050,6050,6050,0
20230814,172700,5121166800,6050,6050,6050,6050,0
20230814,172600,5121166800,6050,6050,6050,6050,0
20230814,172500,5121166800,6050,6050,6050,6050,0
20230814,172400,5121166800,6050,6050,6050,6050,0
20230814,172300,5121166800,6050,6050,6050,6050,0
20230814,172200,5121166800,6050,6050,6050,6050,0
20230814,172100,5121166800,6050,6050,6050,6050,0
20230814,172000,5121166800,6050,6050,6050,6050,0
20230814,171900,5121166800,6050,6050,6050,6050,0
20230814,171800,5121166800,6050,6050,6050,6050,0
20230814,171700,5121166800,6050,6050,6050,6050,0
20230814,171600,5121166800,6050,6050,6050,6050,0
20230814,171500,5121166800,6050,6050,6050,6050,0
20230814,171400,5121166800,6050,6050,6050,6050,0
20230814,171300,5121166800,6050,6050,6050,6050,0
20230814,171200,5121166800,6050,6050,6050,6050,0
20230814,171100,5121166800,6050,6050,6050,6050,0
20230814,171000,5121166800,6050,6050,6050,6050,0
20230814,170900,5121166800,6050,6050,6050,6050,0
20230814,170800,5121166800,6050,6050,6050,6050,0
20230814,170700,5121166800,6050,6050,6050,6050,0
20230814,170600,5121166800,6050,6050,6050,6050,0
20230814,170500,5121166800,6050,6050,6050,6050,0
20230814,170400,5121166800,6050,6050,6050,6050,0
20230814,170300,5121166800,6050,6050,6050,6050,0
20230814,170200,5121166800,6050,6050,6050,6050,0
20230814,170100,5121166800,6050,6050,6050,6050,15310
20230814,170000,5121166800,6050,6050,6050,6050,0
20230814,165900,5121166800,6050,6050,6050,6050,0
20230814,165800,5121166800,6050,6050,6050,6050,0
20230814,165700,5121166800,6050,6050,6050,6050,0
20230814,165600,5121166800,6050,6050,6050,6050,0
20230814,165500,5121166800,6050,6050,6050,6050,0
20230814,165400,5121166800,6050,6050,6050,6050,0
20230814,165300,5121166800,6050,6050,6050,6050,0
20230814,165200,5121166800,6050,6050,6050,6050,0
20230814,165100,5121166800,6050,6050,6050,6050,0
20230814,165000,5121166800,6050,6050,6050,6050,0
20230814,164900,5121166800,6050,6050,6050,6050,0
20230814,164800,5121166800,6050,6050,6050,6050,0
20230814,164700,5121166800,6050,6050,6050,6050,0
20230814,164600,5121166800,6050,6050,6050,6050,0
20230814,164500,5121166800,6050,6050,6050,6050,0
20230814,164400,5121166800,6050,6050,6050,6050,0
20230814,164300,5121166800,6050,6050,6050,6050,0
20230814,164200,5121166800,6050,6050,6050,6050,0
20230814,164100,5121166800,6050,6050,6050,6050,0
20230814,164000,5121166800,6050,6050,6050,6050,0
20230814,163900,5121166800,6050,6050,6050,6050,0
20230814,163800,5121166800,6050,6050,6050,6050,0
20230814,163700,5121166800,6050,6050,6050,6050,0
20230814,163600,5121166800,6050,6050,6050,6050,0
20230814,163500,5121166800,6050,6050,6050,6050,0
20230814,163400,5121166800,6050,6050,6050,6050,0
20230814,163300,5121166800,6050,6050,6050,6050,0
20230814,163200,5121166800,6050,6050,6050,6050,0
20230814,163100,5121166800,6050,6050,6050,6050,15310
20230814,163000,5121166800,6050,6050,6050,6050,0
20230814,162900,5121166800,6050,6050,6050,6050,0
20230814,162800,5121166800,6050,6050,6050,6050,0
20230814,162700,5121166800,6050,6050,6050,6050,0
20230814,162600,5121166800,6050,6050,6050,6050,0
20230814,162500,5121166800,6050,6050,6050,6050,0
20230814,162400,5121166800,6050,6050,6050,6050,0
20230814,162300,5121166800,6050,6050,6050,6050,0
20230814,162200,5121166800,6050,6050,6050,6050,0
20230814,162100,5121166800,6050,6050,6050,6050,0
20230814,162000,5121166800,6050,6050,6050,6050,0
20230814,161900,5121166800,6050,6050,6050,6050,0
20230814,161800,5121166800,6050,6050,6050,6050,0
20230814,161700,5121166800,6050,6050,6050,6050,0
20230814,161600,5121166800,6050,6050,6050,6050,0
20230814,161500,5121166800,6050,6050,6050,6050,0
20230814,161400,5121166800,6050,6050,6050,6050,0
20230814,161300,5121166800,6050,6050,6050,6050,0
20230814,161200,5121166800,6050,6050,6050,6050,0
20230814,161100,5121166800,6050,6050,6050,6050,0
20230814,161000,5121166800,6050,6050,6050,6050,0
20230814,160900,5121166800,6050,6050,6050,6050,0
20230814,160800,5121166800,6050,6050,6050,6050,0
20230814,160700,5121166800,6050,6050,6050,6050,0
20230814,160600,5121166800,6050,6050,6050,6050,0
20230814,160500,5121166800,6050,6050,6050,6050,0
20230814,160400,5121166800,6050,6050,6050,6050,0
20230814,160300,5121166800,6050,6050,6050,6050,0
20230814,160200,5121166800,6050,6050,6050,6050,0
20230814,160100,5121166800,6050,6050,6050,6050,15310
20230814,160000,5121166800,6050,6050,6050,6050,0
20230814,155900,5121166800,6050,6050,6050,6050,0
20230814,155800,5121166800,6050,6050,6050,6050,0
20230814,155700,5121166800,6050,6050,6050,6050,0
20230814,155600,5121166800,6050,6050,6050,6050,0
20230814,155500,5121166800,6050,6050,6050,6050,0
20230814,155400,5121166800,6050,6050,6050,6050,0
20230814,155300,5121166800,6050,6050,6050,6050,0
20230814,155200,5121166800,6050,6050,6050,6050,0
20230814,155100,5121166800,6050,6050,6050,6050,0
20230814,155000,5121166800,6050,6050,6050,6050,0
20230814,154900,5121166800,6050,6050,6050,6050,0
20230814,154800,5121166800,6050,6050,6050,6050,0
20230814,154700,5121166800,6050,6050,6050,6050,0
20230814,154600,5121166800,6050,6050,6050,6050,0
20230814,154500,5121166800,6050,6050,6050,6050,0
20230814,154400,5121166800,6050,6050,6050,6050,0
20230814,154300,5121166800,6050,6050,6050,6050,0
20230814,154200,5121166800,6050,6050,6050,6050,0
20230814,154100,5121166800,6050,6050,6050,6050,0
20230814,154000,5121166800,6050,6050,6050,6050,0
20230814,153900,5121166800,6050,6050,6050,6050,0
20230814,153800,5121166800,6050,6050,6050,6050,0
20230814,153700,5121166800,6050,6050,6050,6050,0
20230814,153600,5121166800,6050,6050,6050,6050,0
20230814,153500,5121166800,6050,6050,6050,6050,0
20230814,153400,5121166800,6050,6050,6050,6050,0
20230814,153300,5121166800,6050,6050,6050,6050,0
20230814,153200,5121166800,6050,6050,6050,6050,0
20230814,153100,5121166800,6050,6050,6050,6050,15310
20230814,153000,5121166800,6050,6050,6050,6050,15310
20230814,152900,5028541300,6070,6070,6070,6070,0
20230814,152800,5028541300,6070,6070,6070,6070,0
20230814,152700,5028541300,6070,6070,6070,6070,0
20230814,152600,5028541300,6070,6070,6070,6070,0
20230814,152500,5028541300,6070,6070,6070,6070,0
20230814,152400,5028541300,6070,6070,6070,6070,0
20230814,152300,5028541300,6070,6070,6070,6070,0
20230814,152200,5028541300,6070,6070,6070,6070,0
20230814,152100,5028541300,6070,6070,6070,6070,0
20230814,152000,5028541300,6070,6070,6070,6070,0
20230814,151900,5028541300,6070,6070,6080,6060,2240
20230814,151800,5014952160,6070,6080,6080,6060,3767
20230814,151700,4992086950,6070,6060,6080,6060,944
20230814,151600,4986356870,6070,6070,6080,6070,3379
20230814,151500,4965846330,6080,6080,6080,6080,301
20230814,151400,4964016250,6070,6080,6080,6070,355
20230814,151300,4961858770,6070,6070,6070,6070,59
20230814,151200,4961500640,6080,6070,6080,6070,186
20230814,151100,4960371610,6080,6090,6090,6060,701
20230814,151000,4956109390,6060,6070,6090,6060,2161
20230814,150900,4942993130,6080,6090,6090,6070,327
20230814,150800,4941003810,6080,6080,6090,6080,303
20230814,150700,4939159580,6070,6070,6080,6070,534
20230814,150600,4935916890,6060,6060,6070,6050,489
20230814,150500,4932956440,6050,6070,6070,6050,2849
20230814,150400,4915706310,6060,6070,6070,6050,1339
20230814,150300,4907591970,6060,6070,6070,6060,12
20230814,150200,4907519140,6060,6060,6070,6060,162
20230814,150100,4906537410,6060,6060,6060,6060,913
20230814,150000,4901004630,6070,6060,6070,6060,531
20230814,145900,4897786760,6070,6060,6070,6060,379
20230814,145800,4895489520,6070,6060,6070,6060,699
20230814,145700,4891253570,6060,6060,6070,6050,138
20230814,145600,4890417150,6060,6050,6060,6050,386
20230814,145500,4888081830,6070,6080,6080,6050,757
20230814,145400,4883498840,6080,6060,6080,6050,1788
20230814,145300,4872679310,6050,6040,6080,6040,883
20230814,145200,4867334120,6050,6050,6050,6050,1040
20230814,145100,4861042120,6040,6060,6060,6040,5593
20230814,145000,4827217570,6060,6070,6070,6060,1439
20230814,144900,4818497210,6060,6070,6070,6060,208
20230814,144800,4817236510,6070,6060,6070,6060,502
20230814,144700,4814192940,6060,6060,6060,6060,364
20230814,144600,4811987100,6060,6070,6070,6060,541
20230814,144500,4808706830,6080,6070,6080,6070,151
20230814,144400,4807790250,6070,6080,6080,6060,17
20230814,144300,4807686990,6080,6080,6080,6060,1849
20230814,144200,4796466610,6080,6060,6090,6060,793
20230814,144100,4791645370,6080,6050,6090,6050,3040
20230814,144000,4773238530,6050,6070,6070,6050,1329
20230814,143900,4765188150,6070,6060,6070,6060,578
20230814,143800,4761685230,6070,6060,6070,6060,902
20230814,143700,4756217460,6060,6070,6070,6060,1417
20230814,143600,4747622150,6070,6070,6070,6070,203
20230814,143500,4746389940,6060,6070,6070,6050,2839
20230814,143400,4729195620,6060,6080,6080,6060,3389
20230814,143300,4708636580,6080,6080,6080,6080,1113
20230814,143200,4701869540,6080,6080,6090,6080,1255
20230814,143100,4694238030,6100,6090,6100,6070,4084
20230814,143000,4669411270,6080,6090,6100,6080,330
20230814,142900,4667402460,6100,6090,6100,6080,2812
20230814,142800,4650265530,6090,6090,6090,6090,1717
20230814,142700,4639809000,6100,6080,6100,6080,1529
20230814,142600,4630497660,6080,6090,6090,6080,801
20230814,142500,4625619740,6080,6100,6110,6080,5014
20230814,142400,4595075030,6100,6110,6110,6100,2489
20230814,142300,4579891480,6110,6100,6110,6100,37
20230814,142200,4579665560,6120,6110,6120,6110,50
20230814,142100,4579360020,6110,6120,6120,6100,602
20230814,142000,4575686240,6110,6150,6150,6110,545
20230814,141900,4572352260,6120,6120,6160,6120,923
20230814,141800,4566699710,6120,6110,6120,6090,3328
20230814,141700,4546358120,6090,6110,6120,6090,93
20230814,141600,4545790950,6110,6100,6110,6090,7275
20230814,141500,4501452370,6100,6110,6120,6100,3074
20230814,141400,4482681500,6120,6120,6130,6120,41
20230814,141300,4482430470,6120,6110,6130,6110,227
20230814,141200,4481040220,6110,6120,6120,6110,517
20230814,141100,4477881340,6110,6130,6130,6110,43
20230814,141000,4477618020,6110,6130,6130,6110,448
20230814,140900,4474879440,6120,6110,6120,6110,1343
20230814,140800,4466663670,6100,6100,6110,6100,204
20230814,140700,4465419070,6100,6110,6110,6100,1243
20230814,140600,4457826120,6100,6110,6130,6100,1291
20230814,140500,4449935810,6110,6120,6130,6110,442
20230814,140400,4447229110,6120,6120,6120,6110,313
20230814,140300,4445315230,6110,6130,6130,6110,825
20230814,140200,4440266270,6130,6090,6140,6090,2242
20230814,140100,4426562830,6130,6140,6140,6090,33763
20230814,140000,4220493890,6130,6130,6150,6130,1169
20230814,135900,4213312810,6130,6140,6150,6130,1358
20230814,135800,4204974750,6140,6150,6150,6140,891
20230814,135700,4199495130,6140,6150,6160,6140,1421
20230814,135600,4190763040,6160,6160,6160,6160,160
20230814,135500,4189777440,6160,6150,6160,6140,2243
20230814,135400,4175984440,6150,6160,6170,6150,2129
20230814,135300,4162874800,6160,6170,6170,6150,3237
20230814,135200,4142961680,6180,6160,6180,6150,377
20230814,135100,4140639920,6160,6170,6200,6160,4169
20230814,135000,4114923780,6170,6180,6180,6170,1134
20230814,134900,4107923270,6180,6160,6210,6160,2908
20230814,134800,4089975650,6160,6170,6170,6150,5589
20230814,134700,4055564070,6170,6180,6180,6170,2764
20230814,134600,4038509170,6170,6180,6190,6170,1227
20230814,134500,4030934070,6180,6180,6190,6180,4001
20230814,134400,4006206890,6180,6200,6200,6180,3210
20230814,134300,3986333250,6210,6200,6210,6200,868
20230814,134200,3980946450,6190,6190,6200,6190,2801
20230814,134100,3963593410,6190,6190,6200,6190,4067
20230814,134000,3938406670,6200,6220,6220,6200,11146
20230814,133900,3869157940,6230,6250,6250,6210,5612
20230814,133800,3834241870,6250,6250,6270,6230,11909
20230814,133700,3759737040,6250,6250,6270,6220,11118
20230814,133600,3690307650,6250,6280,6300,6190,43139
20230814,133500,3420226470,6290,6170,6310,6170,69483
20230814,133400,2985730080,6170,6120,6170,6120,16352
20230814,133300,2885026930,6120,6100,6120,6100,493
20230814,133200,2882011770,6100,6090,6100,6090,956
20230814,133100,2876187170,6090,6090,6090,6090,848
20230814,133000,2871022850,6090,6100,6100,6090,1336
20230814,132900,2862885750,6100,6100,6100,6100,187
20230814,132800,2861745050,6110,6100,6110,6090,5052
20230814,132700,2830928770,6100,6110,6110,6100,34
20230814,132600,2830721170,6110,6100,6110,6100,809
20230814,132500,2825780220,6110,6110,6110,6110,5730
20230814,132400,2790769920,6110,6110,6110,6110,1
20230814,132300,2790763810,6110,6130,6130,6110,21
20230814,132200,2790635110,6120,6120,6120,6110,4
20230814,132100,2790610640,6130,6120,6130,6120,476
20230814,132000,2787697080,6120,6120,6120,6120,1101
20230814,131900,2780958960,6120,6120,6120,6120,20
20230814,131800,2780836560,6120,6120,6120,6120,62
20230814,131700,2780457120,6120,6130,6130,6120,416
20230814,131600,2777907100,6130,6120,6130,6120,19
20230814,131500,2777790660,6120,6120,6130,6120,175
20230814,131400,2776719490,6120,6130,6130,6120,230
20230814,131300,2775310880,6130,6120,6130,6120,172
20230814,131200,2774256530,6120,6120,6130,6120,2351
20230814,131100,2759868210,6120,6130,6140,6120,550
20230814,131000,2756494390,6140,6130,6140,6130,91
20230814,130900,2755935840,6140,6140,6140,6130,311
20230814,130800,2754026800,6140,6130,6140,6120,231
20230814,130700,2752611450,6130,6130,6130,6130,1
20230814,130600,2752605320,6130,6130,6130,6130,641
20230814,130500,2748675990,6120,6120,6120,6120,500
20230814,130400,2745615990,6120,6120,6120,6120,1013
20230814,130300,2739416430,6120,6130,6140,6120,809
20230814,130200,2734462120,6140,6140,6140,6130,48
20230814,130100,2734167430,6130,6130,6130,6130,14
20230814,130000,2734081610,6130,6140,6140,6130,296
20230814,125900,2732264320,6130,6130,6140,6130,305
20230814,125800,2730392670,6140,6130,6140,6130,605
20230814,125700,2726684010,6130,6140,6140,6130,1131
20230814,125600,2719749000,6140,6140,6140,6140,7
20230814,125500,2719706020,6130,6130,6140,6130,333
20230814,125400,2717663700,6140,6130,6140,6130,1497
20230814,125300,2708483010,6130,6140,6140,6130,724
20230814,125200,2704037660,6140,6130,6140,6130,712
20230814,125100,2699671240,6140,6150,6150,6130,2996
20230814,125000,2681274980,6150,6150,6150,6150,19
20230814,124900,2681158130,6150,6160,6160,6150,193
20230814,124800,2679970180,6160,6150,6160,6150,1179
20230814,124700,2672718330,6150,6150,6150,6130,4442
20230814,124600,2645445540,6150,6160,6160,6150,683
20230814,124500,2641245080,6160,6160,6160,6150,806
20230814,124400,2636280260,6140,6140,6140,6140,0
20230814,124300,2636280260,6140,6140,6150,6140,460
20230814,124200,2633451340,6150,6160,6160,6150,1721
20230814,124100,2622860560,6170,6170,6180,6170,154
20230814,124000,2621910330,6170,6170,6170,6170,584
20230814,123900,2618307050,6170,6170,6170,6160,92
20230814,123800,2617739430,6170,6170,6170,6160,590
20230814,123700,2614099190,6170,6180,6180,6170,91
20230814,123600,2613537440,6180,6170,6190,6170,156
20230814,123500,2612574480,6190,6200,6200,6170,217
20230814,123400,2611231740,6200,6200,6210,6180,3442
20230814,123300,2589951640,6200,6210,6220,6200,1372
20230814,123200,2581426210,6230,6230,6240,6210,3060
20230814,123100,2562359440,6230,6240,6240,6200,2651
20230814,123000,2545849390,6240,6190,6240,6160,18857
20230814,122900,2428559590,6200,6180,6200,6150,7604
20230814,122800,2381636410,6180,6200,6200,6180,3206
20230814,122700,2361788760,6200,6200,6210,6200,1160
20230814,122600,2354596710,6200,6200,6210,6190,1938
20230814,122500,2342583120,6200,6200,6210,6200,1336
20230814,122400,2334299820,6210,6200,6210,6190,4886
20230814,122300,2304007660,6210,6210,6220,6200,2390
20230814,122200,2289172670,6210,6200,6210,6200,5235
20230814,122100,2256675300,6200,6200,6210,6200,7213
20230814,122000,2211921250,6200,6160,6200,6160,15185
20230814,121900,2118057520,6150,6150,6160,6140,1572
20230814,121800,2108385300,6150,6150,6150,6150,1653
20230814,121700,2098219350,6160,6150,6160,6150,1735
20230814,121600,2087545640,6150,6150,6160,6140,3639
20230814,121500,2065160770,6140,6130,6150,6130,3000
20230814,121400,2046750860,6130,6130,6140,6120,359
20230814,121300,2044549840,6120,6110,6140,6110,3005
20230814,121200,2026143420,6120,6110,6120,6100,515
20230814,121100,2022996770,6110,6100,6110,6100,217
20230814,121000,2021670910,6110,6100,6110,6100,3
20230814,120900,2021652600,6100,6100,6100,6100,14
20230814,120800,2021567200,6100,6100,6100,6100,2
20230814,120700,2021555000,6100,6100,6100,6100,4
20230814,120600,2021530600,6100,6110,6110,6100,15
20230814,120500,2021439090,6110,6110,6110,6100,304
20230814,120400,2019584240,6110,6100,6110,6100,3
20230814,120300,2019565930,6100,6120,6120,6100,202
20230814,120200,2018331720,6110,6100,6110,6100,416
20230814,120100,2015791960,6100,6100,6100,6100,1
20230814,120000,2015785860,6100,6100,6100,6100,6
20230814,115900,2015749260,6100,6120,6120,6100,25
20230814,115800,2015596560,6110,6110,6110,6110,200
20230814,115700,2014374560,6110,6120,6120,6110,258
20230814,115600,2012797090,6120,6110,6120,6090,1868
20230814,115500,2001383750,6120,6100,6120,6100,760
20230814,115400,1996747730,6100,6090,6100,6090,24
20230814,115300,1996601360,6080,6080,6080,6080,1
20230814,115200,1996595280,6110,6100,6110,6100,21
20230814,115100,1996467170,6100,6090,6100,6080,361
20230814,115000,1994268680,6080,6080,6080,6080,53
20230814,114900,1993946440,6080,6080,6080,6080,14
20230814,114800,1993861320,6090,6090,6090,6090,264
20230814,114700,1992253560,6090,6090,6090,6080,508
20230814,114600,1989163900,6090,6080,6090,6080,11
20230814,114500,1989096920,6120,6090,6120,6080,227
20230814,114400,1987707980,6080,6070,6120,6070,719
20230814,114300,1983334170,6070,6070,6070,6070,536
20230814,114200,1980080650,6080,6080,6080,6080,68
20230814,114100,1979667210,6080,6090,6090,6080,452
20230814,114000,1976919040,6080,6090,6090,6080,14
20230814,113900,1976833800,6090,6070,6140,6060,10849
20230814,113800,1910830200,6080,6070,6080,6070,222
20230814,113700,1909482450,6070,6070,6070,6060,485
20230814,113600,1906538530,6050,6060,6060,6050,2474
20230814,113500,1891569780,6060,6060,6060,6060,1
20230814,113400,1891563720,6060,6060,6060,6060,123
20230814,113300,1890818340,6060,6060,6060,6050,1022
20230814,113200,1884625160,6060,6060,6060,6060,0
20230814,113100,1884625160,6060,6060,6060,6060,0
20230814,113000,1884625160,6060,6050,6060,6050,488
20230814,112900,1881669020,6050,6060,6060,6050,333
20230814,112800,1879651050,6060,6060,6060,6060,110
20230814,112700,1878984450,6060,6050,6060,6050,4
20230814,112600,1878960220,6080,6060,6080,6050,1127
20230814,112500,1872135280,6070,6060,6070,6060,392
20230814,112400,1869759450,6060,6060,6060,6060,502
20230814,112300,1866717330,6070,6060,6070,6060,16
20230814,112200,1866620350,6070,6060,6070,6060,2
20230814,112100,1866608220,6060,6050,6060,6050,1279
20230814,112000,1858857510,6050,6050,6050,6040,18
20230814,111900,1858748620,6050,6050,6050,6050,104
20230814,111800,1858119420,6040,6060,6060,6040,4002
20230814,111700,1833906190,6060,6060,6070,6060,1068
20230814,111600,1827434100,6060,6060,6060,6060,1000
20230814,111500,1821374100,6060,6060,6060,6060,39
20230814,111400,1821137760,6060,6070,6070,6060,610
20230814,111300,1817440120,6060,6070,6070,6060,216
20230814,111200,1816129170,6060,6060,6070,6050,3541
20230814,111100,1794654450,6060,6070,6070,6060,852
20230814,111000,1789491320,6060,6070,6070,6060,1232
20230814,110900,1782013220,6070,6060,6070,6060,544
20230814,110800,1778716080,6070,6070,6070,6070,741
20230814,110700,1774218210,6070,6070,6070,6060,3650
20230814,110600,1752064360,6070,6070,6070,6070,313
20230814,110500,1750164450,6070,6070,6070,6070,18
20230814,110400,1750055190,6080,6080,6080,6080,1234
20230814,110300,1742552470,6080,6090,6090,6080,3260
20230814,110200,1722702110,6100,6110,6110,6100,4967
20230814,110100,1692401310,6110,6110,6110,6110,499
20230814,110000,1689352420,6110,6110,6120,6110,20
20230814,105900,1689230210,6120,6110,6120,6110,1455
20230814,105800,1680340150,6110,6110,6120,6110,1029
20230814,105700,1674052780,6110,6120,6120,6110,161
20230814,105600,1673067670,6120,6120,6130,6120,212
20230814,105500,1671770220,6130,6120,6130,6120,44
20230814,105400,1671500680,6120,6120,6130,6120,1685
20230814,105300,1661188470,6140,6130,6140,6110,100
20230814,105200,1660575200,6110,6110,6130,6110,1416
20230814,105100,1651908530,6110,6100,6110,6100,35
20230814,105000,1651695010,6100,6100,6100,6100,74
20230814,104900,1651243610,6110,6110,6110,6110,79
20230814,104800,1650760920,6110,6110,6120,6110,355
20230814,104700,1648591860,6110,6110,6110,6110,35
20230814,104600,1648378010,6110,6110,6110,6100,586
20230814,104500,1644798060,6100,6100,6100,6100,13
20230814,104400,1644718760,6100,6100,6100,6100,225
20230814,104300,1643346260,6100,6110,6110,6100,515
20230814,104200,1640199620,6110,6110,6110,6110,6
20230814,104100,1640162960,6120,6110,6120,6100,462
20230814,104000,1637340320,6110,6100,6120,6100,1882
20230814,103900,1625823010,6100,6110,6110,6100,802
20230814,103800,1620930700,6120,6100,6120,6100,107
20230814,103700,1620276930,6110,6100,6130,6100,1934
20230814,103600,1608476570,6100,6110,6120,6100,645
20230814,103500,1604534730,6110,6120,6130,6110,1502
20230814,103400,1595341790,6140,6140,6140,6110,1214
20230814,103300,1587896350,6140,6100,6140,6100,1012
20230814,103200,1581688000,6130,6120,6130,6100,1911
20230814,103100,1570017110,6130,6120,6130,6120,109
20230814,103000,1569350020,6120,6130,6140,6120,495
20230814,102900,1566320590,6130,6140,6140,6120,10
20230814,102800,1566259330,6130,6130,6140,6120,253
20230814,102700,1564706200,6130,6130,6130,6100,475
20230814,102600,1561794600,6130,6110,6130,6100,815
20230814,102500,1556812280,6110,6100,6110,6090,1293
20230814,102400,1548928630,6100,6090,6100,6090,23
20230814,102300,1548788430,6090,6100,6110,6090,2857
20230814,102200,1531360840,6100,6120,6120,6100,2775
20230814,102100,1514418910,6110,6120,6120,6110,616
20230814,102000,1510649320,6120,6140,6140,6120,66
20230814,101900,1510244300,6130,6130,6130,6120,98
20230814,101800,1509643610,6140,6130,6140,6130,245
20230814,101700,1508140730,6140,6130,6140,6130,1747
20230814,101600,1497414200,6130,6110,6130,6110,687
20230814,101500,1493203470,6110,6110,6120,6110,513
20230814,101400,1490069010,6110,6120,6140,6110,1626
20230814,101300,1480099760,6110,6110,6110,6100,1390
20230814,101200,1471606920,6110,6100,6110,6090,16
20230814,101100,1471509270,6100,6100,6110,6090,1019
20230814,101000,1465290590,6100,6090,6100,6080,112
20230814,100900,1464608170,6090,6100,6100,6090,390
20230814,100800,1462232930,6090,6070,6110,6070,313
20230814,100700,1460324300,6070,6060,6100,6060,7242
20230814,100600,1416278330,6060,6050,6060,6050,1824
20230814,100500,1405230790,6060,6060,6060,6060,177
20230814,100400,1404158170,6070,6050,6070,6050,1973
20230814,100300,1392192860,6050,6050,6060,6050,215
20230814,100200,1390891110,6050,6040,6050,6030,2078
20230814,100100,1378338910,6030,6070,6070,6030,7558
20230814,100000,1332640580,6070,6070,6070,6060,1868
20230814,095900,1321301870,6080,6070,6080,6070,485
20230814,095800,1318354500,6070,6080,6080,6070,111
20230814,095700,1317679750,6080,6090,6090,6080,312
20230814,095600,1315781780,6090,6090,6090,6090,94
20230814,095500,1315209320,6090,6100,6110,6090,740
20230814,095400,1310691150,6100,6070,6110,6070,1141
20230814,095300,1303733870,6070,6100,6110,6070,3522
20230814,095200,1282292470,6110,6120,6130,6110,1288
20230814,095100,1274417260,6130,6140,6140,6130,1271
20230814,095000,1266615300,6150,6160,6160,6140,5470
20230814,094900,1232958390,6160,6150,6170,6140,3414
20230814,094800,1211933340,6150,6160,6160,6140,6625
20230814,094700,1171139740,6140,6140,6170,6140,6425
20230814,094600,1131614110,6150,6100,6150,6100,3180
20230814,094500,1112138430,6100,6090,6100,6090,2642
20230814,094400,1096042440,6090,6080,6090,6080,10
20230814,094300,1095981590,6080,6090,6090,6080,6
20230814,094200,1095945100,6090,6080,6090,6080,612
20230814,094100,1092219130,6090,6080,6090,6080,511
20230814,094000,1089111970,6090,6090,6090,6090,1358
20230814,093900,1080841750,6110,6100,6110,6090,949
20230814,093800,1075052880,6100,6090,6100,6080,554
20230814,093700,1071682430,6070,6080,6080,6070,452
20230814,093600,1068935000,6080,6100,6100,6070,756
20230814,093500,1064336350,6090,6110,6120,6090,6770
20230814,093400,1023016440,6110,6110,6120,6100,1916
20230814,093300,1011314970,6110,6110,6120,6110,1499
20230814,093200,1002151450,6100,6090,6110,6090,2716
20230814,093100,985579730,6100,6100,6120,6100,1138
20230814,093000,978637840,6100,6090,6120,6090,5314
20230814,092900,946215080,6080,6070,6080,6050,3244
20230814,092800,926534300,6070,6050,6070,6050,116
20230814,092700,925832300,6050,6060,6060,6050,648
20230814,092600,921906920,6050,6070,6070,6050,2177
20230814,092500,908714000,6070,6060,6070,6050,1924
20230814,092400,897069760,6050,6050,6050,6050,50
20230814,092300,896767260,6040,6040,6070,6040,701
20230814,092200,892518220,6070,6050,6070,6030,10134
20230814,092100,831230200,6050,6060,6070,6040,1439
20230814,092000,822520550,6050,6050,6070,6050,3366
20230814,091900,802124620,6060,6030,6090,6030,1649
20230814,091800,792120610,6030,6010,6030,6010,2201
20230814,091700,778871320,6020,6020,6020,6010,817
20230814,091600,773956770,6010,6020,6020,6010,195
20230814,091500,772784810,6010,6010,6030,6000,5865
20230814,091400,737530810,6010,6030,6030,6010,5244
20230814,091300,705942880,6050,6040,6050,6030,215
20230814,091200,704646180,6030,6030,6030,6020,1551
20230814,091100,695295350,6030,6050,6070,6030,7837
20230814,091000,647862630,6060,6040,6060,6040,1860
20230814,090900,636623610,6040,6020,6060,6020,3094
20230814,090800,617926500,6010,6020,6030,6010,1467
20230814,090700,609099760,6010,6040,6040,6010,1976
20230814,090600,597212000,6040,6020,6050,6020,3241
20230814,090500,577619410,6020,5970,6050,5970,5748
20230814,090400,543109550,5970,6040,6040,5960,23094
20230814,090300,404306750,6040,6060,6070,6040,4583
20230814,090200,376549180,6070,6050,6080,6050,6324
20230814,090100,338185800,6070,6130,6130,6030,28305
20230814,090000,165881460,6160,6180,6190,6130,23959