stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183100,5987608330,5980,5980,5980,5980,5103
20230822,183000,5987608330,5980,5980,5980,5980,0
20230822,182900,5987608330,5980,5980,5980,5980,0
20230822,182800,5987608330,5980,5980,5980,5980,0
20230822,182700,5987608330,5980,5980,5980,5980,0
20230822,182600,5987608330,5980,5980,5980,5980,0
20230822,182500,5987608330,5980,5980,5980,5980,0
20230822,182400,5987608330,5980,5980,5980,5980,0
20230822,182300,5987608330,5980,5980,5980,5980,0
20230822,182200,5987608330,5980,5980,5980,5980,0
20230822,182100,5987608330,5980,5980,5980,5980,0
20230822,182000,5987608330,5980,5980,5980,5980,0
20230822,181900,5987608330,5980,5980,5980,5980,0
20230822,181800,5987608330,5980,5980,5980,5980,0
20230822,181700,5987608330,5980,5980,5980,5980,0
20230822,181600,5987608330,5980,5980,5980,5980,0
20230822,181500,5987608330,5980,5980,5980,5980,0
20230822,181400,5987608330,5980,5980,5980,5980,0
20230822,181300,5987608330,5980,5980,5980,5980,0
20230822,181200,5987608330,5980,5980,5980,5980,0
20230822,181100,5987608330,5980,5980,5980,5980,0
20230822,181000,5987608330,5980,5980,5980,5980,0
20230822,180900,5987608330,5980,5980,5980,5980,0
20230822,180800,5987608330,5980,5980,5980,5980,0
20230822,180700,5987608330,5980,5980,5980,5980,0
20230822,180600,5987608330,5980,5980,5980,5980,0
20230822,180500,5987608330,5980,5980,5980,5980,0
20230822,180400,5987608330,5980,5980,5980,5980,0
20230822,180300,5987608330,5980,5980,5980,5980,0
20230822,180200,5987608330,5980,5980,5980,5980,0
20230822,180100,5987608330,5980,5980,5980,5980,5103
20230822,180000,5987608330,5980,5980,5980,5980,0
20230822,175900,5987608330,5980,5980,5980,5980,0
20230822,175800,5987608330,5980,5980,5980,5980,0
20230822,175700,5987608330,5980,5980,5980,5980,0
20230822,175600,5987608330,5980,5980,5980,5980,0
20230822,175500,5987608330,5980,5980,5980,5980,0
20230822,175400,5987608330,5980,5980,5980,5980,0
20230822,175300,5987608330,5980,5980,5980,5980,0
20230822,175200,5987608330,5980,5980,5980,5980,0
20230822,175100,5987608330,5980,5980,5980,5980,0
20230822,175000,5987608330,5980,5980,5980,5980,0
20230822,174900,5987608330,5980,5980,5980,5980,0
20230822,174800,5987608330,5980,5980,5980,5980,0
20230822,174700,5987608330,5980,5980,5980,5980,0
20230822,174600,5987608330,5980,5980,5980,5980,0
20230822,174500,5987608330,5980,5980,5980,5980,0
20230822,174400,5987608330,5980,5980,5980,5980,0
20230822,174300,5987608330,5980,5980,5980,5980,0
20230822,174200,5987608330,5980,5980,5980,5980,0
20230822,174100,5987608330,5980,5980,5980,5980,0
20230822,174000,5987608330,5980,5980,5980,5980,0
20230822,173900,5987608330,5980,5980,5980,5980,0
20230822,173800,5987608330,5980,5980,5980,5980,0
20230822,173700,5987608330,5980,5980,5980,5980,0
20230822,173600,5987608330,5980,5980,5980,5980,0
20230822,173500,5987608330,5980,5980,5980,5980,0
20230822,173400,5987608330,5980,5980,5980,5980,0
20230822,173300,5987608330,5980,5980,5980,5980,0
20230822,173200,5987608330,5980,5980,5980,5980,0
20230822,173100,5987608330,5980,5980,5980,5980,5103
20230822,173000,5987608330,5980,5980,5980,5980,0
20230822,172900,5987608330,5980,5980,5980,5980,0
20230822,172800,5987608330,5980,5980,5980,5980,0
20230822,172700,5987608330,5980,5980,5980,5980,0
20230822,172600,5987608330,5980,5980,5980,5980,0
20230822,172500,5987608330,5980,5980,5980,5980,0
20230822,172400,5987608330,5980,5980,5980,5980,0
20230822,172300,5987608330,5980,5980,5980,5980,0
20230822,172200,5987608330,5980,5980,5980,5980,0
20230822,172100,5987608330,5980,5980,5980,5980,0
20230822,172000,5987608330,5980,5980,5980,5980,0
20230822,171900,5987608330,5980,5980,5980,5980,0
20230822,171800,5987608330,5980,5980,5980,5980,0
20230822,171700,5987608330,5980,5980,5980,5980,0
20230822,171600,5987608330,5980,5980,5980,5980,0
20230822,171500,5987608330,5980,5980,5980,5980,0
20230822,171400,5987608330,5980,5980,5980,5980,0
20230822,171300,5987608330,5980,5980,5980,5980,0
20230822,171200,5987608330,5980,5980,5980,5980,0
20230822,171100,5987608330,5980,5980,5980,5980,0
20230822,171000,5987608330,5980,5980,5980,5980,0
20230822,170900,5987608330,5980,5980,5980,5980,0
20230822,170800,5987608330,5980,5980,5980,5980,0
20230822,170700,5987608330,5980,5980,5980,5980,0
20230822,170600,5987608330,5980,5980,5980,5980,0
20230822,170500,5987608330,5980,5980,5980,5980,0
20230822,170400,5987608330,5980,5980,5980,5980,0
20230822,170300,5987608330,5980,5980,5980,5980,0
20230822,170200,5987608330,5980,5980,5980,5980,0
20230822,170100,5987608330,5980,5980,5980,5980,5103
20230822,170000,5987608330,5980,5980,5980,5980,0
20230822,165900,5987608330,5980,5980,5980,5980,0
20230822,165800,5987608330,5980,5980,5980,5980,0
20230822,165700,5987608330,5980,5980,5980,5980,0
20230822,165600,5987608330,5980,5980,5980,5980,0
20230822,165500,5987608330,5980,5980,5980,5980,0
20230822,165400,5987608330,5980,5980,5980,5980,0
20230822,165300,5987608330,5980,5980,5980,5980,0
20230822,165200,5987608330,5980,5980,5980,5980,0
20230822,165100,5987608330,5980,5980,5980,5980,0
20230822,165000,5987608330,5980,5980,5980,5980,0
20230822,164900,5987608330,5980,5980,5980,5980,0
20230822,164800,5987608330,5980,5980,5980,5980,0
20230822,164700,5987608330,5980,5980,5980,5980,0
20230822,164600,5987608330,5980,5980,5980,5980,0
20230822,164500,5987608330,5980,5980,5980,5980,0
20230822,164400,5987608330,5980,5980,5980,5980,0
20230822,164300,5987608330,5980,5980,5980,5980,0
20230822,164200,5987608330,5980,5980,5980,5980,0
20230822,164100,5987608330,5980,5980,5980,5980,0
20230822,164000,5987608330,5980,5980,5980,5980,0
20230822,163900,5987608330,5980,5980,5980,5980,0
20230822,163800,5987608330,5980,5980,5980,5980,0
20230822,163700,5987608330,5980,5980,5980,5980,0
20230822,163600,5987608330,5980,5980,5980,5980,0
20230822,163500,5987608330,5980,5980,5980,5980,0
20230822,163400,5987608330,5980,5980,5980,5980,0
20230822,163300,5987608330,5980,5980,5980,5980,0
20230822,163200,5987608330,5980,5980,5980,5980,0
20230822,163100,5987608330,5980,5980,5980,5980,5103
20230822,163000,5987608330,5980,5980,5980,5980,0
20230822,162900,5987608330,5980,5980,5980,5980,0
20230822,162800,5987608330,5980,5980,5980,5980,0
20230822,162700,5987608330,5980,5980,5980,5980,0
20230822,162600,5987608330,5980,5980,5980,5980,0
20230822,162500,5987608330,5980,5980,5980,5980,0
20230822,162400,5987608330,5980,5980,5980,5980,0
20230822,162300,5987608330,5980,5980,5980,5980,0
20230822,162200,5987608330,5980,5980,5980,5980,0
20230822,162100,5987608330,5980,5980,5980,5980,0
20230822,162000,5987608330,5980,5980,5980,5980,0
20230822,161900,5987608330,5980,5980,5980,5980,0
20230822,161800,5987608330,5980,5980,5980,5980,0
20230822,161700,5987608330,5980,5980,5980,5980,0
20230822,161600,5987608330,5980,5980,5980,5980,0
20230822,161500,5987608330,5980,5980,5980,5980,0
20230822,161400,5987608330,5980,5980,5980,5980,0
20230822,161300,5987608330,5980,5980,5980,5980,0
20230822,161200,5987608330,5980,5980,5980,5980,0
20230822,161100,5987608330,5980,5980,5980,5980,0
20230822,161000,5987608330,5980,5980,5980,5980,0
20230822,160900,5987608330,5980,5980,5980,5980,0
20230822,160800,5987608330,5980,5980,5980,5980,0
20230822,160700,5987608330,5980,5980,5980,5980,0
20230822,160600,5987608330,5980,5980,5980,5980,0
20230822,160500,5987608330,5980,5980,5980,5980,0
20230822,160400,5987608330,5980,5980,5980,5980,0
20230822,160300,5987608330,5980,5980,5980,5980,0
20230822,160200,5987608330,5980,5980,5980,5980,0
20230822,160100,5987608330,5980,5980,5980,5980,5103
20230822,160000,5987608330,5980,5980,5980,5980,0
20230822,155900,5987608330,5980,5980,5980,5980,0
20230822,155800,5987608330,5980,5980,5980,5980,0
20230822,155700,5987608330,5980,5980,5980,5980,0
20230822,155600,5987608330,5980,5980,5980,5980,0
20230822,155500,5987608330,5980,5980,5980,5980,0
20230822,155400,5987608330,5980,5980,5980,5980,0
20230822,155300,5987608330,5980,5980,5980,5980,0
20230822,155200,5987608330,5980,5980,5980,5980,0
20230822,155100,5987608330,5980,5980,5980,5980,0
20230822,155000,5987608330,5980,5980,5980,5980,0
20230822,154900,5987608330,5980,5980,5980,5980,0
20230822,154800,5987608330,5980,5980,5980,5980,0
20230822,154700,5987608330,5980,5980,5980,5980,0
20230822,154600,5987608330,5980,5980,5980,5980,0
20230822,154500,5987608330,5980,5980,5980,5980,0
20230822,154400,5987608330,5980,5980,5980,5980,0
20230822,154300,5987608330,5980,5980,5980,5980,0
20230822,154200,5987608330,5980,5980,5980,5980,0
20230822,154100,5987608330,5980,5980,5980,5980,0
20230822,154000,5987608330,5980,5980,5980,5980,0
20230822,153900,5987608330,5980,5980,5980,5980,0
20230822,153800,5987608330,5980,5980,5980,5980,0
20230822,153700,5987608330,5980,5980,5980,5980,0
20230822,153600,5987608330,5980,5980,5980,5980,0
20230822,153500,5987608330,5980,5980,5980,5980,0
20230822,153400,5987608330,5980,5980,5980,5980,0
20230822,153300,5987608330,5980,5980,5980,5980,0
20230822,153200,5987608330,5980,5980,5980,5980,0
20230822,153100,5987608330,5980,5980,5980,5980,5103
20230822,153000,5987608330,5980,5980,5980,5980,5103
20230822,152900,5957092390,5960,5960,5960,5960,0
20230822,152800,5957092390,5960,5960,5960,5960,0
20230822,152700,5957092390,5960,5960,5960,5960,0
20230822,152600,5957092390,5960,5960,5960,5960,0
20230822,152500,5957092390,5960,5960,5960,5960,0
20230822,152400,5957092390,5960,5960,5960,5960,0
20230822,152300,5957092390,5960,5960,5960,5960,0
20230822,152200,5957092390,5960,5960,5960,5960,0
20230822,152100,5957092390,5960,5960,5960,5960,0
20230822,152000,5957092390,5960,5960,5960,5960,0
20230822,151900,5957092390,5960,5980,5980,5960,328
20230822,151800,5955133930,5970,5970,5970,5950,3151
20230822,151700,5936322900,5950,5970,5970,5950,5195
20230822,151600,5905352250,5970,5970,5980,5970,368
20230822,151500,5903153350,5970,5970,5980,5970,220
20230822,151400,5901839920,5970,5980,5980,5970,2873
20230822,151300,5884686230,5980,5980,5980,5970,5119
20230822,151200,5854094910,5980,5980,5980,5970,524
20230822,151100,5850961650,5980,5990,5990,5980,83
20230822,151000,5850465180,5980,5980,5980,5980,866
20230822,150900,5845286500,5980,5980,5980,5980,138
20230822,150800,5844461260,5980,5970,5980,5970,798
20230822,150700,5839691070,5980,5980,5980,5970,1104
20230822,150600,5833089300,5980,6000,6010,5980,1692
20230822,150500,5822958950,5980,5990,6000,5980,800
20230822,150400,5818172950,5990,5990,5990,5990,155
20230822,150300,5817244500,5990,6000,6010,5990,6807
20230822,150200,5776453820,6020,6010,6020,6000,1506
20230822,150100,5767402960,6010,6010,6010,6010,701
20230822,150000,5763189950,6010,6000,6010,5990,1657
20230822,145900,5753247950,6000,6000,6000,6000,472
20230822,145800,5750415950,5990,5990,6000,5990,59
20230822,145700,5750062140,5990,6000,6000,5990,182
20230822,145600,5748971420,6000,6000,6000,5990,871
20230822,145500,5743748290,6000,6000,6000,6000,4270
20230822,145400,5718128290,6010,6010,6010,6000,305
20230822,145300,5716296740,6000,6000,6000,6000,3
20230822,145200,5716278740,6000,6010,6010,6000,644
20230822,145100,5712412310,6010,6010,6010,6010,117
20230822,145000,5711709140,6000,6000,6000,6000,1085
20230822,144900,5705199140,5990,6000,6000,5990,298
20230822,144800,5703413940,5990,6000,6000,5990,1016
20230822,144700,5697325440,6000,6000,6000,5990,608
20230822,144600,5693677940,5990,6000,6000,5990,745
20230822,144500,5689209700,6000,6000,6000,6000,284
20230822,144400,5687505700,6000,6000,6000,5990,326
20230822,144300,5685551690,6000,6000,6000,6000,0
20230822,144200,5685551690,6000,6010,6010,5990,1027
20230822,144100,5679390130,6010,6000,6010,6000,1430
20230822,144000,5670808710,6000,5990,6000,5990,1055
20230822,143900,5664483260,6000,5990,6000,5990,581
20230822,143800,5661002870,5990,5980,5990,5980,492
20230822,143700,5658055930,5980,5980,5980,5980,13
20230822,143600,5657978190,5980,5980,5980,5970,646
20230822,143500,5654115120,5970,5970,5970,5970,705
20230822,143400,5649906270,5960,5970,5970,5960,1160
20230822,143300,5642990440,5960,5960,5960,5950,613
20230822,143200,5639338360,5980,5950,5980,5950,1123
20230822,143100,5632643880,5950,5950,5950,5950,163
20230822,143000,5631674030,5950,5960,5970,5950,2254
20230822,142900,5618251400,5970,5970,5970,5970,46
20230822,142800,5617976780,5970,5960,5970,5960,432
20230822,142700,5615401060,5960,5970,5970,5960,1302
20230822,142600,5607639910,5970,5980,5980,5970,9849
20230822,142500,5548787980,5980,5980,5980,5980,690
20230822,142400,5544661780,5990,5980,5990,5980,866
20230822,142300,5539479440,5980,5980,5990,5980,2590
20230822,142200,5523986000,5980,5990,6000,5980,3235
20230822,142100,5504607520,6000,6000,6000,6000,593
20230822,142000,5501049520,6000,6000,6000,5990,199
20230822,141900,5499855530,6000,6000,6000,6000,398
20230822,141800,5497467530,6000,6000,6020,5990,5478
20230822,141700,5464596320,5990,6000,6000,5990,440
20230822,141600,5461956830,6010,6000,6010,6000,140
20230822,141500,5461116820,6000,6010,6010,6000,1195
20230822,141400,5453946020,6010,6010,6030,6010,1262
20230822,141300,5446359350,6010,6010,6030,6010,1648
20230822,141200,5436432030,6010,6000,6010,5990,530
20230822,141100,5433252220,6000,6000,6000,6000,2
20230822,141000,5433240220,6010,6010,6010,5990,6534
20230822,140900,5394085580,6020,6020,6020,6010,2640
20230822,140800,5378204550,6020,6020,6020,6000,804
20230822,140700,5373378330,6020,6020,6020,6010,1193
20230822,140600,5366199240,6020,6000,6020,6000,1537
20230822,140500,5356966760,6000,6010,6020,6000,2241
20230822,140400,5343517400,6020,6020,6020,6010,1855
20230822,140300,5332358960,6020,6020,6020,6010,92
20230822,140200,5331805240,6020,6010,6020,6010,1603
20230822,140100,5322169510,6010,6010,6030,6010,2699
20230822,140000,5305914700,6020,6010,6020,6010,477
20230822,135900,5303044960,6010,6020,6020,6010,312
20230822,135800,5301169440,6020,6010,6020,6000,2237
20230822,135700,5287716600,6000,6000,6000,6000,92
20230822,135600,5287164600,6000,6000,6000,5990,911
20230822,135500,5281699600,6000,5990,6000,5990,1229
20230822,135400,5274325810,5990,5990,5990,5980,530
20230822,135300,5271152310,5990,5980,5990,5980,1751
20230822,135200,5260669830,5990,5990,5990,5980,1072
20230822,135100,5254249130,5990,6010,6010,5990,215
20230822,135000,5252959740,6010,6000,6010,6000,308
20230822,134900,5251111720,6000,6000,6000,5990,567
20230822,134800,5247714830,5990,6000,6000,5990,330
20230822,134700,5245737100,6000,6000,6000,5990,1099
20230822,134600,5239152870,6000,6000,6000,5990,1174
20230822,134500,5232112250,6000,5990,6000,5980,3496
20230822,134400,5211187990,5990,6000,6010,5990,1533
20230822,134300,5201990960,6000,6000,6010,6000,254
20230822,134200,5200466950,6000,6010,6010,5990,3505
20230822,134100,5179469530,6010,6000,6010,6000,1624
20230822,134000,5169725520,6010,6010,6010,6000,176
20230822,133900,5168667980,6010,6010,6010,6010,47
20230822,133800,5168385510,6010,6010,6010,6010,40
20230822,133700,5168145110,6010,6010,6010,6000,282
20230822,133600,5166450960,6010,6010,6010,6010,250
20230822,133500,5164948460,6010,6010,6010,6000,687
20230822,133400,5160825180,6010,6010,6020,6000,1357
20230822,133300,5152679620,6000,6000,6010,6000,131
20230822,133200,5151892620,6000,6000,6000,6000,3
20230822,133100,5151874620,6010,6010,6010,6000,382
20230822,133000,5149580750,6010,6010,6010,6000,2422
20230822,132900,5135045240,6020,6010,6020,6010,2522
20230822,132800,5119885020,6020,6010,6020,6010,269
20230822,132700,5118267750,6010,5990,6010,5990,723
20230822,132600,5113928740,5990,6000,6000,5990,45
20230822,132500,5113658890,6000,5990,6000,5990,325
20230822,132400,5111710590,5990,5990,5990,5980,432
20230822,132300,5109125020,5990,5990,5990,5980,785
20230822,132200,5104427690,5990,6000,6000,5990,298
20230822,132100,5102641870,6000,5990,6000,5990,180
20230822,132000,5101562670,5990,6000,6000,5990,2210
20230822,131900,5088324020,6000,6020,6020,5990,10418
20230822,131800,5025835300,6010,6010,6010,6000,3305
20230822,131700,5005976900,6010,6030,6030,6000,8840
20230822,131600,4952851580,6030,6050,6050,6030,1901
20230822,131500,4941376420,6050,6050,6050,6040,935
20230822,131400,4935722830,6050,6050,6060,6050,1197
20230822,131300,4928480880,6050,6040,6060,6040,1555
20230822,131200,4919072520,6040,6040,6040,6040,521
20230822,131100,4915925680,6060,6060,6060,6050,3254
20230822,131000,4896237450,6050,6060,6060,6050,396
20230822,130900,4893841360,6070,6070,6070,6060,2717
20230822,130800,4877375020,6060,6080,6080,6060,1769
20230822,130700,4866636200,6070,6080,6080,6070,372
20230822,130600,4864376860,6080,6080,6080,6070,3400
20230822,130500,4843721010,6080,6080,6080,6080,165
20230822,130400,4842717810,6080,6070,6080,6070,190
20230822,130300,4841563010,6070,6070,6080,6070,490
20230822,130200,4838586070,6070,6080,6080,6070,1435
20230822,130100,4829874840,6080,6080,6080,6080,137
20230822,130000,4829041880,6080,6070,6080,6070,506
20230822,125900,4825969400,6080,6080,6080,6080,559
20230822,125800,4822570680,6080,6070,6080,6070,1072
20230822,125700,4816063260,6080,6070,6080,6070,865
20230822,125600,4810811110,6070,6070,6080,6070,437
20230822,125500,4808156060,6070,6070,6080,6070,5164
20230822,125400,4776809580,6060,6050,6060,6050,4524
20230822,125300,4749408290,6050,6050,6050,6050,714
20230822,125200,4745088590,6050,6070,6070,6050,670
20230822,125100,4741032600,6070,6060,6070,6050,342
20230822,125000,4738960020,6050,6050,6050,6050,91
20230822,124900,4738409470,6050,6050,6050,6050,745
20230822,124800,4733902220,6050,6060,6060,6050,2684
20230822,124700,4717659550,6060,6070,6070,6060,476
20230822,124600,4714771380,6060,6060,6060,6060,49
20230822,124500,4714474440,6060,6070,6070,6060,524
20230822,124400,4711298000,6060,6060,6070,6060,1067
20230822,124300,4704828670,6060,6080,6080,6060,3216
20230822,124200,4685308220,6080,6070,6080,6070,1207
20230822,124100,4677979450,6070,6070,6070,6070,751
20230822,124000,4673420880,6070,6060,6070,6050,1148
20230822,123900,4666460800,6060,6050,6060,6040,928
20230822,123800,4660847350,6060,6070,6070,6060,459
20230822,123700,4658061780,6060,6060,6080,6060,4061
20230822,123600,4633399870,6060,6060,6060,6060,100
20230822,123500,4632793870,6060,6060,6060,6040,2046
20230822,123400,4620422720,6050,6070,6070,6050,1201
20230822,123300,4613146880,6070,6070,6070,6070,264
20230822,123200,4611544400,6070,6060,6070,6060,56
20230822,123100,4611204500,6060,6070,6070,6060,152
20230822,123000,4610282380,6070,6070,6080,6070,12
20230822,122900,4610209530,6080,6080,6080,6080,298
20230822,122800,4608397690,6060,6080,6080,6060,692
20230822,122700,4604199950,6090,6080,6090,6080,288
20230822,122600,4602448690,6080,6070,6080,6060,102
20230822,122500,4601830260,6070,6090,6090,6070,1006
20230822,122400,4595714310,6080,6070,6080,6070,654
20230822,122300,4591739520,6070,6080,6080,6070,801
20230822,122200,4586876180,6080,6070,6080,6060,747
20230822,122100,4582342980,6080,6080,6080,6080,3160
20230822,122000,4563130180,6080,6070,6080,6060,4
20230822,121900,4563105910,6070,6070,6070,6050,3639
20230822,121800,4541055020,6090,6070,6090,6070,1295
20230822,121700,4533188580,6070,6080,6080,6070,1633
20230822,121600,4523261640,6080,6080,6080,6080,121
20230822,121500,4522525960,6070,6070,6070,6070,1189
20230822,121400,4515308730,6070,6070,6070,6060,1155
20230822,121300,4508304380,6080,6080,6080,6080,956
20230822,121200,4502491900,6090,6090,6090,6090,155
20230822,121100,4501547950,6090,6090,6090,6090,373
20230822,121000,4499276380,6090,6080,6090,6070,349
20230822,120900,4497154020,6080,6080,6080,6080,91
20230822,120800,4496600740,6080,6100,6100,6080,1154
20230822,120700,4489573170,6100,6090,6100,6090,13
20230822,120600,4489493990,6100,6080,6100,6070,2839
20230822,120500,4472204060,6080,6080,6080,6070,662
20230822,120400,4468182090,6090,6080,6090,6080,1282
20230822,120300,4460376670,6080,6070,6080,6060,882
20230822,120200,4455016430,6070,6070,6070,6060,122
20230822,120100,4454275900,6060,6060,6060,6060,209
20230822,120000,4453009360,6060,6060,6080,6060,2304
20230822,115900,4439041440,6060,6070,6070,6060,570
20230822,115800,4435581600,6070,6080,6080,6070,301
20230822,115700,4433751530,6080,6070,6090,6070,175
20230822,115600,4432686740,6070,6070,6080,6070,952
20230822,115500,4426907100,6080,6080,6080,6070,9918
20230822,115400,4366675460,6080,6090,6090,6080,2001
20230822,115300,4354489760,6090,6100,6100,6080,3850
20230822,115200,4331061400,6100,6120,6120,6090,3303
20230822,115100,4310893550,6120,6120,6120,6100,4593
20230822,115000,4282821380,6120,6100,6120,6090,4663
20230822,114900,4254384800,6100,6110,6110,6100,2633
20230822,114800,4238323410,6110,6100,6110,6090,320
20230822,114700,4236370960,6100,6100,6110,6090,3106
20230822,114600,4217442500,6090,6110,6110,6090,1477
20230822,114500,4208438650,6100,6100,6110,6090,4569
20230822,114400,4180567460,6100,6070,6100,6070,1106
20230822,114300,4173833250,6070,6090,6090,6070,2692
20230822,114200,4157475520,6080,6090,6100,6080,616
20230822,114100,4153724270,6090,6080,6090,6080,643
20230822,114000,4149811550,6080,6080,6090,6080,637
20230822,113900,4145936700,6090,6090,6090,6080,641
20230822,113800,4142035010,6090,6080,6100,6080,404
20230822,113700,4139572710,6080,6090,6100,6080,2530
20230822,113600,4124173340,6100,6090,6100,6090,886
20230822,113500,4118775970,6080,6090,6090,6080,6075
20230822,113400,4081807790,6090,6100,6120,6090,6507
20230822,113300,4042083800,6090,6080,6100,6080,2612
20230822,113200,4026183150,6080,6090,6090,6080,989
20230822,113100,4020168440,6080,6080,6090,6080,1990
20230822,113000,4008065440,6060,6070,6120,6060,37645
20230822,112900,3778794090,6070,6070,6070,6060,2072
20230822,112800,3766237630,6070,6070,6070,6070,1643
20230822,112700,3756264620,6070,6070,6070,6070,552
20230822,112600,3752913980,6070,6050,6070,6040,1619
20230822,112500,3743105030,6060,6060,6060,6060,0
20230822,112400,3743105030,6060,6040,6060,6040,579
20230822,112300,3739596770,6060,6060,6060,6040,156
20230822,112200,3738651450,6060,6050,6060,6050,1942
20230822,112100,3726897020,6050,6040,6050,6040,31
20230822,112000,3726709770,6050,6050,6050,6040,300
20230822,111900,3724894840,6030,6050,6050,6030,540
20230822,111800,3721629690,6050,6040,6050,6030,690
20230822,111700,3717463000,6050,6040,6050,6040,713
20230822,111600,3713156430,6050,6050,6050,6050,1166
20230822,111500,3706102130,6060,6050,6060,6040,3318
20230822,111400,3686033390,6050,6040,6050,6040,923
20230822,111300,3680457640,6040,6030,6040,6030,302
20230822,111200,3678633780,6040,6030,6040,6020,809
20230822,111100,3673759500,6030,6020,6030,6020,1292
20230822,111000,3665979340,6020,6020,6020,6010,2821
20230822,110900,3649020470,6010,6010,6020,6010,1899
20230822,110800,3637607470,6010,6020,6020,6010,877
20230822,110700,3632331030,6010,6010,6020,6010,309
20230822,110600,3630473410,6010,6020,6020,6010,275
20230822,110500,3628819560,6020,6010,6020,6010,201
20230822,110400,3627611540,6020,6030,6030,6020,1394
20230822,110300,3619216920,6030,6030,6030,6030,7
20230822,110200,3619174710,6030,6030,6030,6020,299
20230822,110100,3617373720,6010,6000,6010,6000,2236
20230822,110000,3603943270,5990,5990,6000,5990,99
20230822,105900,3603350240,6000,6010,6010,6000,507
20230822,105800,3600307590,6010,6000,6010,6000,315
20230822,105700,3598414480,6010,6000,6010,6000,592
20230822,105600,3594861470,6000,6010,6010,6000,692
20230822,105500,3590708390,6010,5990,6010,5990,624
20230822,105400,3586966090,6000,6020,6020,5990,7164
20230822,105300,3543982130,6020,6030,6030,6020,430
20230822,105200,3541392430,6030,6030,6030,6010,773
20230822,105100,3536731320,6030,6000,6030,6000,927
20230822,105000,3531147930,6000,6010,6020,6000,725
20230822,104900,3526790720,6010,6000,6010,5990,632
20230822,104800,3522999760,6000,5990,6020,5990,100
20230822,104700,3522398000,6010,6000,6010,6000,601
20230822,104600,3518789660,6000,6010,6020,6000,3427
20230822,104500,3498222930,6010,6020,6020,6010,273
20230822,104400,3496582100,6010,6010,6030,6010,1373
20230822,104300,3488324760,6020,6010,6020,6000,3795
20230822,104200,3465536900,6010,6030,6030,6010,366
20230822,104100,3463333490,6030,6050,6050,6020,2636
20230822,104000,3447428600,6050,6040,6050,6040,369
20230822,103900,3445199260,6040,6050,6060,6040,1514
20230822,103800,3436038600,6050,6060,6070,6050,2300
20230822,103700,3422098900,6070,6080,6080,6070,5323
20230822,103600,3389750180,6080,6060,6080,6050,1181
20230822,103500,3382590290,6060,6070,6070,6050,1122
20230822,103400,3375789390,6070,6050,6070,6030,2040
20230822,103300,3363439920,6060,6070,6080,6060,12399
20230822,103200,3288154690,6070,6070,6080,6070,9139
20230822,103100,3232598640,6060,6060,6070,6060,742
20230822,103000,3228101050,6050,6060,6070,6050,3090
20230822,102900,3209404440,6060,6070,6080,6060,5540
20230822,102800,3175776890,6070,6050,6070,6050,8344
20230822,102700,3125167470,6050,6050,6060,6050,2190
20230822,102600,3111911310,6040,6020,6060,6020,4976
20230822,102500,3081833020,6010,6030,6050,6010,6550
20230822,102400,3042406950,6030,6040,6050,6030,2213
20230822,102300,3029040790,6020,6030,6040,6010,2003
20230822,102200,3016964420,6030,6030,6030,6030,1164
20230822,102100,3009945500,6030,6030,6030,6010,2085
20230822,102000,2997374350,6030,6020,6030,6010,3486
20230822,101900,2976389790,6020,6020,6030,6010,4069
20230822,101800,2951893010,6010,6010,6010,6010,1221
20230822,101700,2944554800,6010,6000,6020,6000,4558
20230822,101600,2917191740,5990,5990,6000,5990,2320
20230822,101500,2903284930,5990,5990,5990,5980,743
20230822,101400,2898834420,5980,5970,5990,5970,704
20230822,101300,2894618540,5990,5970,5990,5970,106
20230822,101200,2893983700,5970,5990,5990,5960,7342
20230822,101100,2850176140,5990,5990,6010,5990,836
20230822,101000,2845166170,5980,5980,5980,5970,861
20230822,100900,2840017910,5980,6000,6010,5980,1172
20230822,100800,2832996840,6010,6000,6020,6000,566
20230822,100700,2829600430,6010,5970,6020,5970,12007
20230822,100600,2757566020,5970,5960,5990,5960,1166
20230822,100500,2750601280,5960,5990,5990,5960,2676
20230822,100400,2734617380,5990,5970,5990,5970,6286
20230822,100300,2697017030,5980,5960,5980,5950,6134
20230822,100200,2660420560,5960,5950,5960,5940,2021
20230822,100100,2648389960,5960,5960,5970,5950,2529
20230822,100000,2633328910,5950,5970,5970,5950,3886
20230822,095900,2610140020,5980,5990,5990,5980,823
20230822,095800,2605215360,5990,5990,6000,5980,98
20230822,095700,2604628350,5990,5990,5990,5980,1422
20230822,095600,2596118220,5990,5980,5990,5980,2563
20230822,095500,2580787160,5980,6020,6020,5970,3665
20230822,095400,2558840620,6020,6030,6030,6000,1323
20230822,095300,2550880240,6030,6040,6040,6000,2716
20230822,095200,2534530960,6040,6020,6050,5990,9318
20230822,095100,2478326330,6020,6030,6040,6020,1581
20230822,095000,2468797090,6030,6030,6040,6020,2192
20230822,094900,2455576730,6030,6010,6030,6010,3692
20230822,094800,2433361690,6010,5990,6010,5990,3713
20230822,094700,2411087510,6000,5990,6000,5990,1641
20230822,094600,2401251490,5980,5980,5990,5970,2530
20230822,094500,2386125930,5980,5980,5980,5960,1261
20230822,094400,2378585290,5940,5980,5980,5940,7918
20230822,094300,2331431820,5980,6000,6000,5980,751
20230822,094200,2326927930,6000,5990,6010,5980,1862
20230822,094100,2315776830,6010,5990,6020,5970,7164
20230822,094000,2272866430,5980,5990,5990,5970,2839
20230822,093900,2255882590,5990,5960,5990,5960,1726
20230822,093800,2245594270,5960,5980,5990,5950,2350
20230822,093700,2231575100,5990,5970,5990,5960,2338
20230822,093600,2217616180,5990,5970,5990,5970,1916
20230822,093500,2206173780,5990,5990,5990,5960,1004
20230822,093400,2200181900,5980,5980,5990,5970,1113
20230822,093300,2193526180,5990,5980,6000,5980,3362
20230822,093200,2173393500,6000,5960,6000,5960,3779
20230822,093100,2150794890,5960,5970,5980,5960,4958
20230822,093000,2121194450,5970,5930,5980,5930,2549
20230822,092900,2106007040,5940,5950,5950,5930,5341
20230822,092800,2074292950,5950,5970,5970,5950,11578
20230822,092700,2005334430,5970,5970,5980,5960,1783
20230822,092600,1994696360,5970,5980,5990,5960,9348
20230822,092500,1938841520,5980,6030,6030,5970,14903
20230822,092400,1849406360,6030,6040,6060,6030,5129
20230822,092300,1818408900,6030,6020,6040,6020,5976
20230822,092200,1782407700,6030,6040,6060,6020,6325
20230822,092100,1744221630,6050,6060,6080,6030,23905
20230822,092000,1599669040,6070,6090,6120,6060,30887
20230822,091900,1411476190,6090,6080,6150,6060,19210
20230822,091800,1294368690,6080,6060,6170,6040,51765
20230822,091700,978125060,6070,6030,6080,6000,16030
20230822,091600,881292070,6010,6000,6020,6000,6307
20230822,091500,843370930,6010,6020,6030,5990,10054
20230822,091400,782983720,6030,6030,6040,6000,7868
20230822,091300,735595410,6030,6070,6070,6020,20876
20230822,091200,609471240,6070,6000,6070,5990,27263
20230822,091100,445124870,6000,5960,6000,5960,3703
20230822,091000,422990270,5950,5980,5990,5950,5004
20230822,090900,393138550,5980,5940,5990,5940,6022
20230822,090800,357243670,5940,5950,5950,5940,370
20230822,090700,355042320,5950,5950,5950,5910,5873
20230822,090600,320217330,5950,5920,5950,5900,4886
20230822,090500,291285150,5930,5930,5940,5910,1520
20230822,090400,282283810,5930,5920,5930,5920,1432
20230822,090300,273804980,5920,5990,6010,5920,14799
20230822,090200,185339190,5990,5960,5990,5930,18597
20230822,090100,74417930,5960,5890,5980,5890,7462
20230822,090000,30022480,5890,5860,5900,5860,5019