stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184100,1452780860,6050,6050,6050,6050,6990
20230804,184000,1452780860,6050,6050,6050,6050,0
20230804,183900,1452780860,6050,6050,6050,6050,0
20230804,183800,1452780860,6050,6050,6050,6050,0
20230804,183700,1452780860,6050,6050,6050,6050,0
20230804,183600,1452780860,6050,6050,6050,6050,0
20230804,183500,1452780860,6050,6050,6050,6050,0
20230804,183400,1452780860,6050,6050,6050,6050,0
20230804,183300,1452780860,6050,6050,6050,6050,0
20230804,183200,1452780860,6050,6050,6050,6050,0
20230804,183100,1452780860,6050,6050,6050,6050,0
20230804,183000,1452780860,6050,6050,6050,6050,0
20230804,182900,1452780860,6050,6050,6050,6050,0
20230804,182800,1452780860,6050,6050,6050,6050,0
20230804,182700,1452780860,6050,6050,6050,6050,0
20230804,182600,1452780860,6050,6050,6050,6050,0
20230804,182500,1452780860,6050,6050,6050,6050,0
20230804,182400,1452780860,6050,6050,6050,6050,0
20230804,182300,1452780860,6050,6050,6050,6050,0
20230804,182200,1452780860,6050,6050,6050,6050,0
20230804,182100,1452780860,6050,6050,6050,6050,0
20230804,182000,1452780860,6050,6050,6050,6050,0
20230804,181900,1452780860,6050,6050,6050,6050,0
20230804,181800,1452780860,6050,6050,6050,6050,0
20230804,181700,1452780860,6050,6050,6050,6050,0
20230804,181600,1452780860,6050,6050,6050,6050,0
20230804,181500,1452780860,6050,6050,6050,6050,0
20230804,181400,1452780860,6050,6050,6050,6050,0
20230804,181300,1452780860,6050,6050,6050,6050,0
20230804,181200,1452780860,6050,6050,6050,6050,0
20230804,181100,1452780860,6050,6050,6050,6050,6990
20230804,181000,1452780860,6050,6050,6050,6050,0
20230804,180900,1452780860,6050,6050,6050,6050,0
20230804,180800,1452780860,6050,6050,6050,6050,0
20230804,180700,1452780860,6050,6050,6050,6050,0
20230804,180600,1452780860,6050,6050,6050,6050,0
20230804,180500,1452780860,6050,6050,6050,6050,0
20230804,180400,1452780860,6050,6050,6050,6050,0
20230804,180300,1452780860,6050,6050,6050,6050,0
20230804,180200,1452780860,6050,6050,6050,6050,0
20230804,180100,1452780860,6050,6050,6050,6050,0
20230804,180000,1452780860,6050,6050,6050,6050,0
20230804,175900,1452780860,6050,6050,6050,6050,0
20230804,175800,1452780860,6050,6050,6050,6050,0
20230804,175700,1452780860,6050,6050,6050,6050,0
20230804,175600,1452780860,6050,6050,6050,6050,0
20230804,175500,1452780860,6050,6050,6050,6050,0
20230804,175400,1452780860,6050,6050,6050,6050,0
20230804,175300,1452780860,6050,6050,6050,6050,0
20230804,175200,1452780860,6050,6050,6050,6050,0
20230804,175100,1452780860,6050,6050,6050,6050,0
20230804,175000,1452780860,6050,6050,6050,6050,0
20230804,174900,1452780860,6050,6050,6050,6050,0
20230804,174800,1452780860,6050,6050,6050,6050,0
20230804,174700,1452780860,6050,6050,6050,6050,0
20230804,174600,1452780860,6050,6050,6050,6050,0
20230804,174500,1452780860,6050,6050,6050,6050,0
20230804,174400,1452780860,6050,6050,6050,6050,0
20230804,174300,1452780860,6050,6050,6050,6050,0
20230804,174200,1452780860,6050,6050,6050,6050,0
20230804,174100,1452780860,6050,6050,6050,6050,6990
20230804,174000,1452780860,6050,6050,6050,6050,0
20230804,173900,1452780860,6050,6050,6050,6050,0
20230804,173800,1452780860,6050,6050,6050,6050,0
20230804,173700,1452780860,6050,6050,6050,6050,0
20230804,173600,1452780860,6050,6050,6050,6050,0
20230804,173500,1452780860,6050,6050,6050,6050,0
20230804,173400,1452780860,6050,6050,6050,6050,0
20230804,173300,1452780860,6050,6050,6050,6050,0
20230804,173200,1452780860,6050,6050,6050,6050,0
20230804,173100,1452780860,6050,6050,6050,6050,0
20230804,173000,1452780860,6050,6050,6050,6050,0
20230804,172900,1452780860,6050,6050,6050,6050,0
20230804,172800,1452780860,6050,6050,6050,6050,0
20230804,172700,1452780860,6050,6050,6050,6050,0
20230804,172600,1452780860,6050,6050,6050,6050,0
20230804,172500,1452780860,6050,6050,6050,6050,0
20230804,172400,1452780860,6050,6050,6050,6050,0
20230804,172300,1452780860,6050,6050,6050,6050,0
20230804,172200,1452780860,6050,6050,6050,6050,0
20230804,172100,1452780860,6050,6050,6050,6050,0
20230804,172000,1452780860,6050,6050,6050,6050,0
20230804,171900,1452780860,6050,6050,6050,6050,0
20230804,171800,1452780860,6050,6050,6050,6050,0
20230804,171700,1452780860,6050,6050,6050,6050,0
20230804,171600,1452780860,6050,6050,6050,6050,0
20230804,171500,1452780860,6050,6050,6050,6050,0
20230804,171400,1452780860,6050,6050,6050,6050,0
20230804,171300,1452780860,6050,6050,6050,6050,0
20230804,171200,1452780860,6050,6050,6050,6050,0
20230804,171100,1452780860,6050,6050,6050,6050,6990
20230804,171000,1452780860,6050,6050,6050,6050,0
20230804,170900,1452780860,6050,6050,6050,6050,0
20230804,170800,1452780860,6050,6050,6050,6050,0
20230804,170700,1452780860,6050,6050,6050,6050,0
20230804,170600,1452780860,6050,6050,6050,6050,0
20230804,170500,1452780860,6050,6050,6050,6050,0
20230804,170400,1452780860,6050,6050,6050,6050,0
20230804,170300,1452780860,6050,6050,6050,6050,0
20230804,170200,1452780860,6050,6050,6050,6050,0
20230804,170100,1452780860,6050,6050,6050,6050,0
20230804,170000,1452780860,6050,6050,6050,6050,0
20230804,165900,1452780860,6050,6050,6050,6050,0
20230804,165800,1452780860,6050,6050,6050,6050,0
20230804,165700,1452780860,6050,6050,6050,6050,0
20230804,165600,1452780860,6050,6050,6050,6050,0
20230804,165500,1452780860,6050,6050,6050,6050,0
20230804,165400,1452780860,6050,6050,6050,6050,0
20230804,165300,1452780860,6050,6050,6050,6050,0
20230804,165200,1452780860,6050,6050,6050,6050,0
20230804,165100,1452780860,6050,6050,6050,6050,0
20230804,165000,1452780860,6050,6050,6050,6050,0
20230804,164900,1452780860,6050,6050,6050,6050,0
20230804,164800,1452780860,6050,6050,6050,6050,0
20230804,164700,1452780860,6050,6050,6050,6050,0
20230804,164600,1452780860,6050,6050,6050,6050,0
20230804,164500,1452780860,6050,6050,6050,6050,0
20230804,164400,1452780860,6050,6050,6050,6050,0
20230804,164300,1452780860,6050,6050,6050,6050,0
20230804,164200,1452780860,6050,6050,6050,6050,0
20230804,164100,1452780860,6050,6050,6050,6050,6990
20230804,164000,1452780860,6050,6050,6050,6050,0
20230804,163900,1452780860,6050,6050,6050,6050,0
20230804,163800,1452780860,6050,6050,6050,6050,0
20230804,163700,1452780860,6050,6050,6050,6050,0
20230804,163600,1452780860,6050,6050,6050,6050,0
20230804,163500,1452780860,6050,6050,6050,6050,0
20230804,163400,1452780860,6050,6050,6050,6050,0
20230804,163300,1452780860,6050,6050,6050,6050,0
20230804,163200,1452780860,6050,6050,6050,6050,0
20230804,163100,1452780860,6050,6050,6050,6050,0
20230804,163000,1452780860,6050,6050,6050,6050,0
20230804,162900,1452780860,6050,6050,6050,6050,0
20230804,162800,1452780860,6050,6050,6050,6050,0
20230804,162700,1452780860,6050,6050,6050,6050,0
20230804,162600,1452780860,6050,6050,6050,6050,0
20230804,162500,1452780860,6050,6050,6050,6050,0
20230804,162400,1452780860,6050,6050,6050,6050,0
20230804,162300,1452780860,6050,6050,6050,6050,0
20230804,162200,1452780860,6050,6050,6050,6050,0
20230804,162100,1452780860,6050,6050,6050,6050,0
20230804,162000,1452780860,6050,6050,6050,6050,0
20230804,161900,1452780860,6050,6050,6050,6050,0
20230804,161800,1452780860,6050,6050,6050,6050,0
20230804,161700,1452780860,6050,6050,6050,6050,0
20230804,161600,1452780860,6050,6050,6050,6050,0
20230804,161500,1452780860,6050,6050,6050,6050,0
20230804,161400,1452780860,6050,6050,6050,6050,0
20230804,161300,1452780860,6050,6050,6050,6050,0
20230804,161200,1452780860,6050,6050,6050,6050,0
20230804,161100,1452780860,6050,6050,6050,6050,6990
20230804,161000,1452780860,6050,6050,6050,6050,0
20230804,160900,1452780860,6050,6050,6050,6050,0
20230804,160800,1452780860,6050,6050,6050,6050,0
20230804,160700,1452780860,6050,6050,6050,6050,0
20230804,160600,1452780860,6050,6050,6050,6050,0
20230804,160500,1452780860,6050,6050,6050,6050,0
20230804,160400,1452780860,6050,6050,6050,6050,0
20230804,160300,1452780860,6050,6050,6050,6050,0
20230804,160200,1452780860,6050,6050,6050,6050,0
20230804,160100,1452780860,6050,6050,6050,6050,0
20230804,160000,1452780860,6050,6050,6050,6050,0
20230804,155900,1452780860,6050,6050,6050,6050,0
20230804,155800,1452780860,6050,6050,6050,6050,0
20230804,155700,1452780860,6050,6050,6050,6050,0
20230804,155600,1452780860,6050,6050,6050,6050,0
20230804,155500,1452780860,6050,6050,6050,6050,0
20230804,155400,1452780860,6050,6050,6050,6050,0
20230804,155300,1452780860,6050,6050,6050,6050,0
20230804,155200,1452780860,6050,6050,6050,6050,0
20230804,155100,1452780860,6050,6050,6050,6050,0
20230804,155000,1452780860,6050,6050,6050,6050,0
20230804,154900,1452780860,6050,6050,6050,6050,0
20230804,154800,1452780860,6050,6050,6050,6050,0
20230804,154700,1452780860,6050,6050,6050,6050,0
20230804,154600,1452780860,6050,6050,6050,6050,0
20230804,154500,1452780860,6050,6050,6050,6050,0
20230804,154400,1452780860,6050,6050,6050,6050,0
20230804,154300,1452780860,6050,6050,6050,6050,0
20230804,154200,1452780860,6050,6050,6050,6050,0
20230804,154100,1452780860,6050,6050,6050,6050,6990
20230804,154000,1452780860,6050,6050,6050,6050,0
20230804,153900,1452780860,6050,6050,6050,6050,0
20230804,153800,1452780860,6050,6050,6050,6050,0
20230804,153700,1452780860,6050,6050,6050,6050,0
20230804,153600,1452780860,6050,6050,6050,6050,0
20230804,153500,1452780860,6050,6050,6050,6050,0
20230804,153400,1452780860,6050,6050,6050,6050,0
20230804,153300,1452780860,6050,6050,6050,6050,0
20230804,153200,1452780860,6050,6050,6050,6050,0
20230804,153100,1452780860,6050,6050,6050,6050,0
20230804,153000,1452780860,6050,6050,6050,6050,6990
20230804,152900,1410491360,6060,6060,6060,6060,0
20230804,152800,1410491360,6060,6060,6060,6060,0
20230804,152700,1410491360,6060,6060,6060,6060,0
20230804,152600,1410491360,6060,6060,6060,6060,0
20230804,152500,1410491360,6060,6060,6060,6060,0
20230804,152400,1410491360,6060,6060,6060,6060,0
20230804,152300,1410491360,6060,6060,6060,6060,0
20230804,152200,1410491360,6060,6060,6060,6060,0
20230804,152100,1410491360,6060,6060,6060,6060,0
20230804,152000,1410491360,6060,6060,6060,6060,0
20230804,151900,1410491360,6060,6050,6060,6050,516
20230804,151800,1407367860,6060,6060,6060,6060,1
20230804,151700,1407361800,6060,6060,6060,6060,1040
20230804,151600,1401059400,6070,6060,6070,6050,547
20230804,151500,1397744550,6070,6060,6070,6060,642
20230804,151400,1393854020,6060,6050,6060,6050,1134
20230804,151300,1386993290,6060,6060,6060,6060,203
20230804,151200,1385763110,6070,6070,6070,6060,302
20230804,151100,1383932970,6070,6060,6070,6060,453
20230804,151000,1381187770,6070,6070,6070,6060,205
20230804,150900,1379945420,6070,6050,6070,6050,1820
20230804,150800,1368917170,6060,6050,6060,6050,402
20230804,150700,1366482050,6050,6050,6050,6050,765
20230804,150600,1361853800,6050,6050,6050,6050,670
20230804,150500,1357800300,6060,6050,6060,6050,3570
20230804,150400,1336201640,6050,6050,6050,6050,9
20230804,150300,1336147190,6050,6050,6050,6040,677
20230804,150200,1332056110,6050,6050,6050,6040,1673
20230804,150100,1321946460,6050,6050,6050,6050,110
20230804,150000,1321280960,6050,6040,6050,6040,515
20230804,145900,1318165360,6050,6050,6050,6050,0
20230804,145800,1318165360,6050,6050,6050,6040,16
20230804,145700,1318068570,6040,6050,6050,6040,16
20230804,145600,1317971880,6040,6040,6040,6030,4707
20230804,145500,1289542190,6050,6050,6050,6050,5
20230804,145400,1289511940,6040,6030,6040,6030,3650
20230804,145300,1267470440,6040,6040,6040,6040,3
20230804,145200,1267452320,6050,6050,6050,6040,8
20230804,145100,1267403930,6050,6050,6050,6050,822
20230804,145000,1262430830,6050,6040,6050,6040,510
20230804,144900,1259345430,6040,6040,6040,6040,86
20230804,144800,1258825990,6040,6050,6050,6040,3527
20230804,144700,1237516390,6040,6040,6040,6040,500
20230804,144600,1234496390,6040,6040,6040,6040,151
20230804,144500,1233584350,6050,6050,6050,6050,337
20230804,144400,1231545500,6050,6050,6050,6050,0
20230804,144300,1231545500,6050,6050,6050,6050,5
20230804,144200,1231515250,6040,6040,6040,6040,202
20230804,144100,1230295170,6040,6040,6040,6040,0
20230804,144000,1230295170,6040,6040,6040,6040,0
20230804,143900,1230295170,6040,6040,6040,6040,16
20230804,143800,1230198530,6050,6050,6050,6050,0
20230804,143700,1230198530,6050,6050,6050,6050,0
20230804,143600,1230198530,6050,6050,6050,6050,4
20230804,143500,1230174330,6040,6040,6040,6040,0
20230804,143400,1230174330,6040,6040,6040,6040,10
20230804,143300,1230113930,6040,6040,6050,6040,1175
20230804,143200,1223014960,6040,6040,6040,6040,20
20230804,143100,1222894160,6040,6040,6040,6040,254
20230804,143000,1221360000,6040,6030,6040,6030,18
20230804,142900,1221251380,6040,6040,6040,6040,621
20230804,142800,1217500540,6040,6040,6040,6040,1787
20230804,142700,1206707060,6040,6040,6050,6040,593
20230804,142600,1203124940,6040,6040,6040,6040,151
20230804,142500,1202212900,6040,6030,6040,6030,1271
20230804,142400,1194536070,6040,6040,6040,6030,210
20230804,142300,1193267680,6040,6040,6040,6040,18
20230804,142200,1193158960,6030,6030,6030,6030,0
20230804,142100,1193158960,6030,6040,6040,6030,106
20230804,142000,1192518730,6040,6040,6040,6040,3
20230804,141900,1192500610,6030,6030,6030,6030,301
20230804,141800,1190685580,6030,6040,6040,6030,21
20230804,141700,1190558750,6040,6040,6040,6040,16
20230804,141600,1190462110,6040,6040,6040,6040,4
20230804,141500,1190437950,6040,6040,6040,6040,156
20230804,141400,1189495710,6040,6040,6040,6040,110
20230804,141300,1188831310,6040,6030,6040,6030,788
20230804,141200,1184078480,6030,6030,6030,6030,2507
20230804,141100,1168961270,6030,6030,6030,6030,220
20230804,141000,1167634670,6030,6030,6030,6030,1004
20230804,140900,1161580550,6040,6040,6040,6040,127
20230804,140800,1160813470,6040,6040,6040,6040,67
20230804,140700,1160408790,6040,6040,6040,6040,159
20230804,140600,1159448430,6040,6040,6040,6040,180
20230804,140500,1158361230,6040,6040,6040,6040,82
20230804,140400,1157865950,6040,6040,6040,6040,18
20230804,140300,1157757230,6040,6040,6040,6040,72
20230804,140200,1157322350,6040,6040,6040,6040,3
20230804,140100,1157304230,6040,6040,6040,6040,42
20230804,140000,1157050550,6040,6040,6040,6040,103
20230804,135900,1156428430,6040,6040,6040,6040,2
20230804,135800,1156416350,6040,6050,6050,6040,4928
20230804,135700,1126651220,6050,6050,6050,6050,38
20230804,135600,1126421320,6040,6040,6040,6040,0
20230804,135500,1126421320,6040,6040,6040,6040,0
20230804,135400,1126421320,6040,6040,6040,6040,578
20230804,135300,1122930200,6040,6040,6040,6040,0
20230804,135200,1122930200,6040,6040,6040,6040,127
20230804,135100,1122163120,6040,6050,6050,6040,450
20230804,135000,1119443120,6050,6050,6050,6050,10
20230804,134900,1119382620,6050,6050,6050,6050,10
20230804,134800,1119322120,6050,6050,6050,6050,1
20230804,134700,1119316070,6050,6050,6050,6050,798
20230804,134600,1114488170,6050,6050,6050,6050,23
20230804,134500,1114349020,6050,6040,6050,6040,56
20230804,134400,1114010720,6050,6050,6050,6050,1040
20230804,134300,1107718720,6050,6050,6050,6050,0
20230804,134200,1107718720,6050,6050,6050,6050,50
20230804,134100,1107416220,6050,6050,6050,6050,50
20230804,134000,1107113720,6050,6050,6050,6050,230
20230804,133900,1105722220,6050,6050,6050,6050,285
20230804,133800,1103997970,6050,6050,6050,6050,1595
20230804,133700,1094348220,6060,6060,6060,6060,0
20230804,133600,1094348220,6060,6060,6060,6060,4
20230804,133500,1094323980,6060,6060,6060,6060,15
20230804,133400,1094233080,6050,6050,6050,6050,0
20230804,133300,1094233080,6050,6050,6050,6050,400
20230804,133200,1091813080,6060,6060,6060,6060,8
20230804,133100,1091764600,6050,6050,6050,6050,100
20230804,133000,1091159600,6050,6050,6050,6050,0
20230804,132900,1091159600,6050,6050,6050,6050,150
20230804,132800,1090252100,6060,6060,6060,6060,122
20230804,132700,1089512780,6060,6060,6060,6060,31
20230804,132600,1089324920,6060,6060,6060,6060,60
20230804,132500,1088961320,6060,6060,6060,6060,0
20230804,132400,1088961320,6060,6060,6060,6060,8
20230804,132300,1088912840,6060,6060,6060,6060,0
20230804,132200,1088912840,6060,6060,6060,6060,11
20230804,132100,1088846180,6060,6060,6060,6060,0
20230804,132000,1088846180,6060,6060,6060,6060,1
20230804,131900,1088840120,6060,6060,6060,6060,5
20230804,131800,1088809820,6060,6060,6060,6060,9
20230804,131700,1088755280,6060,6060,6060,6060,5
20230804,131600,1088724980,6050,6050,6050,6050,0
20230804,131500,1088724980,6050,6060,6060,6050,19
20230804,131400,1088610020,6050,6060,6060,6050,246
20230804,131300,1087120060,6060,6050,6060,6050,112
20230804,131200,1086442390,6050,6050,6050,6050,1100
20230804,131100,1079787390,6050,6050,6050,6050,1000
20230804,131000,1073737390,6060,6060,6060,6060,1
20230804,130900,1073731330,6050,6050,6050,6050,0
20230804,130800,1073731330,6050,6050,6050,6050,0
20230804,130700,1073731330,6050,6060,6060,6050,413
20230804,130600,1071229550,6060,6060,6060,6060,14
20230804,130500,1071144710,6060,6060,6060,6060,1001
20230804,130400,1065078650,6060,6060,6060,6060,80
20230804,130300,1064593850,6070,6070,6070,6070,0
20230804,130200,1064593850,6070,6060,6070,6060,724
20230804,130100,1060206350,6060,6050,6060,6050,480
20230804,130000,1057301240,6050,6050,6050,6050,10
20230804,125900,1057240740,6060,6060,6060,6060,0
20230804,125800,1057240740,6060,6060,6060,6060,0
20230804,125700,1057240740,6060,6060,6060,6060,500
20230804,125600,1054210740,6050,6050,6050,6050,0
20230804,125500,1054210740,6050,6050,6050,6050,5
20230804,125400,1054180490,6050,6050,6050,6050,0
20230804,125300,1054180490,6050,6060,6060,6050,154
20230804,125200,1053248250,6060,6050,6060,6050,206
20230804,125100,1052001900,6060,6060,6060,6060,5
20230804,125000,1051971600,6060,6060,6060,6060,0
20230804,124900,1051971600,6060,6060,6060,6060,8
20230804,124800,1051923120,6060,6050,6060,6050,948
20230804,124700,1046186840,6050,6050,6050,6040,112
20230804,124600,1045510240,6050,6050,6050,6050,50
20230804,124500,1045207740,6050,6040,6050,6040,265
20230804,124400,1043605490,6040,6040,6040,6040,0
20230804,124300,1043605490,6040,6040,6040,6040,0
20230804,124200,1043605490,6040,6040,6040,6040,593
20230804,124100,1040023770,6050,6040,6050,6040,31
20230804,124000,1039836520,6050,6050,6050,6050,0
20230804,123900,1039836520,6050,6050,6050,6050,0
20230804,123800,1039836520,6050,6040,6050,6040,96
20230804,123700,1039255870,6050,6050,6050,6050,100
20230804,123600,1038650870,6050,6050,6050,6050,0
20230804,123500,1038650870,6050,6050,6050,6050,18
20230804,123400,1038541970,6050,6050,6050,6050,7
20230804,123300,1038499620,6050,6050,6050,6050,60
20230804,123200,1038136620,6040,6040,6040,6040,2055
20230804,123100,1025724420,6040,6040,6040,6040,0
20230804,123000,1025724420,6040,6040,6040,6040,0
20230804,122900,1025724420,6040,6040,6040,6040,18
20230804,122800,1025615700,6040,6040,6040,6040,18
20230804,122700,1025506980,6050,6040,6050,6040,492
20230804,122600,1022535250,6040,6040,6040,6040,2
20230804,122500,1022523170,6040,6040,6050,6040,20
20230804,122400,1022402190,6050,6050,6050,6050,42
20230804,122300,1022148090,6050,6050,6050,6050,0
20230804,122200,1022148090,6050,6040,6050,6040,1618
20230804,122100,1012375320,6040,6040,6040,6040,139
20230804,122000,1011535760,6040,6050,6050,6040,1070
20230804,121900,1005062280,6060,6060,6060,6060,0
20230804,121800,1005062280,6060,6060,6060,6060,11
20230804,121700,1004995620,6040,6040,6040,6040,0
20230804,121600,1004995620,6040,6050,6050,6040,51
20230804,121500,1004687540,6050,6060,6060,6050,300
20230804,121400,1002872530,6060,6060,6060,6060,1139
20230804,121300,995970190,6060,6060,6060,6060,0
20230804,121200,995970190,6060,6060,6060,6060,1
20230804,121100,995964130,6060,6060,6060,6060,0
20230804,121000,995964130,6060,6060,6060,6060,0
20230804,120900,995964130,6060,6060,6060,6060,11
20230804,120800,995897470,6060,6060,6060,6060,0
20230804,120700,995897470,6060,6060,6060,6060,1
20230804,120600,995891410,6050,6050,6050,6050,399
20230804,120500,993477460,6050,6050,6050,6050,0
20230804,120400,993477460,6050,6050,6050,6050,1
20230804,120300,993471410,6040,6050,6050,6040,5
20230804,120200,993441200,6050,6050,6050,6050,0
20230804,120100,993441200,6050,6050,6050,6050,0
20230804,120000,993441200,6050,6050,6050,6050,3630
20230804,115900,971479700,6050,6050,6050,6050,3
20230804,115800,971461550,6040,6040,6040,6040,0
20230804,115700,971461550,6040,6040,6040,6040,0
20230804,115600,971461550,6040,6040,6040,6040,12
20230804,115500,971389070,6040,6040,6040,6040,0
20230804,115400,971389070,6040,6040,6040,6040,0
20230804,115300,971389070,6040,6040,6040,6040,75
20230804,115200,970936070,6040,6040,6040,6040,0
20230804,115100,970936070,6040,6040,6040,6040,0
20230804,115000,970936070,6040,6040,6040,6040,1
20230804,114900,970930030,6040,6040,6040,6040,300
20230804,114800,969118030,6050,6040,6050,6040,48
20230804,114700,968827990,6040,6040,6040,6040,50
20230804,114600,968525990,6040,6040,6040,6040,71
20230804,114500,968097150,6050,6050,6050,6050,9
20230804,114400,968042700,6050,6050,6050,6050,88
20230804,114300,967510300,6050,6050,6050,6050,599
20230804,114200,963886350,6030,6030,6030,6030,7
20230804,114100,963844140,6050,6050,6050,6050,0
20230804,114000,963844140,6050,6050,6050,6050,0
20230804,113900,963844140,6050,6050,6050,6050,37
20230804,113800,963620290,6050,6050,6050,6050,11
20230804,113700,963553740,6050,6030,6050,6020,6071
20230804,113600,926986120,6040,6040,6040,6040,0
20230804,113500,926986120,6040,6040,6040,6040,311
20230804,113400,925107680,6040,6040,6040,6040,4396
20230804,113300,898555840,6040,6050,6050,6040,166
20230804,113200,897552650,6050,6050,6050,6050,50
20230804,113100,897250150,6050,6050,6050,6050,0
20230804,113000,897250150,6050,6040,6050,6040,750
20230804,112900,892719650,6050,6050,6050,6050,2
20230804,112800,892707550,6040,6050,6050,6040,4
20230804,112700,892683370,6050,6050,6050,6050,1
20230804,112600,892677320,6040,6040,6040,6040,232
20230804,112500,891276040,6050,6050,6050,6050,22
20230804,112400,891142940,6050,6050,6050,6050,1
20230804,112300,891136890,6050,6050,6050,6050,11
20230804,112200,891070340,6040,6040,6050,6040,984
20230804,112100,885125980,6040,6030,6040,6030,903
20230804,112000,879676510,6030,6030,6030,6030,100
20230804,111900,879073510,6030,6040,6040,6030,1176
20230804,111800,871982130,6040,6040,6040,6040,0
20230804,111700,871982130,6040,6040,6040,6040,203
20230804,111600,870756010,6030,6030,6030,6030,0
20230804,111500,870756010,6030,6030,6030,6030,0
20230804,111400,870756010,6030,6030,6030,6030,3
20230804,111300,870737920,6040,6040,6040,6040,19
20230804,111200,870623160,6040,6040,6040,6040,70
20230804,111100,870200360,6040,6040,6040,6040,3
20230804,111000,870182240,6040,6040,6040,6040,0
20230804,110900,870182240,6040,6040,6040,6040,0
20230804,110800,870182240,6040,6040,6040,6040,0
20230804,110700,870182240,6040,6040,6040,6040,22
20230804,110600,870049360,6030,6030,6030,6030,40
20230804,110500,869808160,6030,6030,6030,6030,16
20230804,110400,869711680,6040,6040,6040,6040,2
20230804,110300,869699600,6040,6040,6040,6040,579
20230804,110200,866202440,6040,6040,6040,6040,28
20230804,110100,866033320,6050,6050,6050,6050,10
20230804,110000,865972820,6040,6040,6040,6040,2
20230804,105900,865960740,6030,6030,6030,6030,4126
20230804,105800,841080960,6030,6030,6030,6030,2
20230804,105700,841068900,6010,6030,6030,6010,6000
20230804,105600,804972090,6040,6040,6040,6020,8307
20230804,105500,754933140,6040,6040,6040,6040,0
20230804,105400,754933140,6040,6030,6040,6030,101
20230804,105300,754323110,6040,6040,6040,6040,166
20230804,105200,753320470,6050,6040,6050,6040,6
20230804,105100,753284220,6050,6050,6050,6030,1390
20230804,105000,744900590,6040,6050,6050,6040,245
20230804,104900,743418540,6050,6050,6060,6050,205
20230804,104800,742177890,6060,6060,6060,6060,100
20230804,104700,741571890,6070,6060,6070,6060,775
20230804,104600,736874370,6070,6060,6070,6060,33
20230804,104500,736674380,6060,6060,6060,6060,116
20230804,104400,735971420,6070,6060,6070,6060,221
20230804,104300,734632140,6060,6060,6060,6060,52
20230804,104200,734317020,6060,6070,6070,6060,113
20230804,104100,733632220,6060,6060,6060,6060,221
20230804,104000,732292960,6070,6060,6070,6060,79
20230804,103900,731813980,6060,6060,6060,6060,186
20230804,103800,730686820,6060,6060,6060,6060,360
20230804,103700,728505220,6060,6050,6060,6050,3060
20230804,103600,709992200,6040,6030,6040,6030,8234
20230804,103500,660259640,6030,6030,6030,6030,3602
20230804,103400,638539580,6030,6030,6030,6020,910
20230804,103300,633052290,6030,6030,6030,6030,1893
20230804,103200,621637500,6030,6030,6030,6030,1
20230804,103100,621631470,6040,6040,6040,6040,30
20230804,103000,621450270,6040,6040,6040,6030,102
20230804,102900,620834200,6040,6040,6040,6040,1772
20230804,102800,610131320,6040,6050,6050,6040,708
20230804,102700,605852920,6050,6050,6050,6050,1
20230804,102600,605846870,6050,6050,6050,6050,2
20230804,102500,605834770,6050,6050,6050,6050,3
20230804,102400,605816620,6040,6040,6040,6040,166
20230804,102300,604813980,6040,6050,6050,6040,301
20230804,102200,602993930,6050,6050,6050,6050,31
20230804,102100,602806380,6050,6050,6050,6050,120
20230804,102000,602080380,6050,6050,6050,6040,3720
20230804,101900,579611470,6050,6050,6050,6050,31
20230804,101800,579423920,6060,6060,6060,6060,2
20230804,101700,579411800,6040,6060,6060,6040,2001
20230804,101600,567325740,6070,6060,6070,6040,2093
20230804,101500,554678950,6060,6060,6060,6050,204
20230804,101400,553443600,6060,6070,6070,6060,6
20230804,101300,553407230,6070,6070,6070,6070,42
20230804,101200,553152290,6070,6070,6070,6070,100
20230804,101100,552545290,6060,6060,6060,6060,2500
20230804,101000,537395290,6060,6060,6060,6060,0
20230804,100900,537395290,6060,6060,6070,6060,393
20230804,100800,535013700,6060,6060,6060,6060,11
20230804,100700,534947040,6060,6060,6060,6060,824
20230804,100600,529953600,6050,6040,6050,6030,2981
20230804,100500,511940100,6020,6030,6030,6020,762
20230804,100400,507351150,6020,6020,6020,6020,0
20230804,100300,507351150,6020,6030,6030,6020,2042
20230804,100200,495049930,6030,6040,6050,6030,2005
20230804,100100,482958760,6040,6040,6040,6040,606
20230804,100000,479298520,6040,6040,6040,6030,2395
20230804,095900,464852720,6040,6040,6040,6040,644
20230804,095800,460962960,6040,6040,6050,6040,22
20230804,095700,460830010,6040,6040,6050,6030,245
20230804,095600,459351390,6050,6040,6050,6030,564
20230804,095500,455946770,6040,6040,6040,6030,245
20230804,095400,454468200,6040,6030,6040,6030,600
20230804,095300,450849200,6040,6040,6040,6040,2765
20230804,095200,434148600,6050,6050,6050,6050,505
20230804,095100,431093350,6030,6030,6040,6030,1126
20230804,095000,424302570,6050,6050,6050,6050,1411
20230804,094900,415766020,6040,6040,6040,6040,716
20230804,094800,411441380,6040,6030,6040,6030,5
20230804,094700,411411210,6000,6040,6050,6000,4002
20230804,094600,387362820,6010,6030,6050,6010,4185
20230804,094500,362178110,6030,6050,6050,6030,1878
20230804,094400,350847600,6050,6040,6050,6040,362
20230804,094300,348661110,6040,6040,6040,6030,73
20230804,094200,348220200,6040,6060,6060,6040,2415
20230804,094100,333630080,6050,6060,6060,6050,46
20230804,094000,333351440,6070,6070,6070,6070,1
20230804,093900,333345370,6070,6060,6070,6060,32
20230804,093800,333151350,6060,6060,6060,6060,3
20230804,093700,333133170,6070,6060,6070,6060,86
20230804,093600,332611970,6060,6060,6060,6060,32
20230804,093500,332418050,6060,6050,6060,6040,1662
20230804,093400,322372920,6040,6050,6050,6040,71
20230804,093300,321943870,6050,6040,6050,6030,3889
20230804,093200,298470590,6050,6060,6060,6050,1139
20230804,093100,291568320,6060,6050,6060,6050,670
20230804,093000,287514610,6050,6050,6050,6040,1624
20230804,092900,277703700,6050,6070,6070,6050,2353
20230804,092800,263456960,6060,6070,6070,6060,439
20230804,092700,260792250,6070,6080,6080,6070,213
20230804,092600,259499170,6080,6080,6080,6080,50
20230804,092500,259195170,6080,6080,6080,6080,0
20230804,092400,259195170,6080,6070,6080,6070,473
20230804,092300,256319520,6060,6080,6080,6060,345
20230804,092200,254226200,6070,6080,6080,6070,1020
20230804,092100,248025100,6080,6090,6100,6080,1258
20230804,092000,240373870,6090,6090,6090,6090,2019
20230804,091900,228078160,6090,6090,6090,6090,803
20230804,091800,223187890,6090,6100,6100,6090,149
20230804,091700,222279350,6110,6120,6120,6110,5
20230804,091600,222248780,6120,6060,6130,6060,8511
20230804,091500,170438500,6080,6070,6080,6070,1391
20230804,091400,161985130,6090,6090,6090,6090,11
20230804,091300,161918140,6090,6090,6090,6070,1204
20230804,091200,154588580,6090,6040,6090,6040,1964
20230804,091100,142642040,6030,6060,6060,6030,2890
20230804,091000,125200880,6060,6060,6060,6060,2
20230804,090900,125188760,6060,6070,6070,6060,94
20230804,090800,124619100,6070,6070,6080,6070,1116
20230804,090700,117842520,6070,6060,6070,6050,2292
20230804,090600,103970100,6070,6070,6070,6040,3006
20230804,090500,85813680,6070,6040,6070,6040,4319
20230804,090400,59726450,6040,6040,6050,6040,2921
20230804,090300,42073600,6040,6050,6050,6040,210
20230804,090200,40803820,6050,6080,6080,6050,1564
20230804,090100,31323940,6090,6090,6090,6070,17
20230804,090000,31220610,6090,6070,6090,6070,5143