stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,8685804280,7030,7030,7030,7030,18395
20230801,203900,8685804280,7030,7030,7030,7030,0
20230801,203800,8685804280,7030,7030,7030,7030,0
20230801,203700,8685804280,7030,7030,7030,7030,0
20230801,203600,8685804280,7030,7030,7030,7030,0
20230801,203500,8685804280,7030,7030,7030,7030,0
20230801,203400,8685804280,7030,7030,7030,7030,0
20230801,203300,8685804280,7030,7030,7030,7030,0
20230801,203200,8685804280,7030,7030,7030,7030,0
20230801,203100,8685804280,7030,7030,7030,7030,0
20230801,203000,8685804280,7030,7030,7030,7030,0
20230801,202900,8685804280,7030,7030,7030,7030,0
20230801,202800,8685804280,7030,7030,7030,7030,0
20230801,202700,8685804280,7030,7030,7030,7030,0
20230801,202600,8685804280,7030,7030,7030,7030,0
20230801,202500,8685804280,7030,7030,7030,7030,0
20230801,202400,8685804280,7030,7030,7030,7030,0
20230801,202300,8685804280,7030,7030,7030,7030,0
20230801,202200,8685804280,7030,7030,7030,7030,0
20230801,202100,8685804280,7030,7030,7030,7030,0
20230801,202000,8685804280,7030,7030,7030,7030,0
20230801,201900,8685804280,7030,7030,7030,7030,0
20230801,201800,8685804280,7030,7030,7030,7030,0
20230801,201700,8685804280,7030,7030,7030,7030,0
20230801,201600,8685804280,7030,7030,7030,7030,0
20230801,201500,8685804280,7030,7030,7030,7030,0
20230801,201400,8685804280,7030,7030,7030,7030,0
20230801,201300,8685804280,7030,7030,7030,7030,0
20230801,201200,8685804280,7030,7030,7030,7030,0
20230801,201100,8685804280,7030,7030,7030,7030,0
20230801,201000,8685804280,7030,7030,7030,7030,18395
20230801,200900,8685804280,7030,7030,7030,7030,0
20230801,200800,8685804280,7030,7030,7030,7030,0
20230801,200700,8685804280,7030,7030,7030,7030,0
20230801,200600,8685804280,7030,7030,7030,7030,0
20230801,200500,8685804280,7030,7030,7030,7030,0
20230801,200400,8685804280,7030,7030,7030,7030,0
20230801,200300,8685804280,7030,7030,7030,7030,0
20230801,200200,8685804280,7030,7030,7030,7030,0
20230801,200100,8685804280,7030,7030,7030,7030,0
20230801,200000,8685804280,7030,7030,7030,7030,0
20230801,195900,8685804280,7030,7030,7030,7030,0
20230801,195800,8685804280,7030,7030,7030,7030,0
20230801,195700,8685804280,7030,7030,7030,7030,0
20230801,195600,8685804280,7030,7030,7030,7030,0
20230801,195500,8685804280,7030,7030,7030,7030,0
20230801,195400,8685804280,7030,7030,7030,7030,0
20230801,195300,8685804280,7030,7030,7030,7030,0
20230801,195200,8685804280,7030,7030,7030,7030,0
20230801,195100,8685804280,7030,7030,7030,7030,0
20230801,195000,8685804280,7030,7030,7030,7030,0
20230801,194900,8685804280,7030,7030,7030,7030,0
20230801,194800,8685804280,7030,7030,7030,7030,0
20230801,194700,8685804280,7030,7030,7030,7030,0
20230801,194600,8685804280,7030,7030,7030,7030,0
20230801,194500,8685804280,7030,7030,7030,7030,0
20230801,194400,8685804280,7030,7030,7030,7030,0
20230801,194300,8685804280,7030,7030,7030,7030,0
20230801,194200,8685804280,7030,7030,7030,7030,0
20230801,194100,8685804280,7030,7030,7030,7030,0
20230801,194000,8685804280,7030,7030,7030,7030,18395
20230801,193900,8685804280,7030,7030,7030,7030,0
20230801,193800,8685804280,7030,7030,7030,7030,0
20230801,193700,8685804280,7030,7030,7030,7030,0
20230801,193600,8685804280,7030,7030,7030,7030,0
20230801,193500,8685804280,7030,7030,7030,7030,0
20230801,193400,8685804280,7030,7030,7030,7030,0
20230801,193300,8685804280,7030,7030,7030,7030,0
20230801,193200,8685804280,7030,7030,7030,7030,0
20230801,193100,8685804280,7030,7030,7030,7030,0
20230801,193000,8685804280,7030,7030,7030,7030,0
20230801,192900,8685804280,7030,7030,7030,7030,0
20230801,192800,8685804280,7030,7030,7030,7030,0
20230801,192700,8685804280,7030,7030,7030,7030,0
20230801,192600,8685804280,7030,7030,7030,7030,0
20230801,192500,8685804280,7030,7030,7030,7030,0
20230801,192400,8685804280,7030,7030,7030,7030,0
20230801,192300,8685804280,7030,7030,7030,7030,0
20230801,192200,8685804280,7030,7030,7030,7030,0
20230801,192100,8685804280,7030,7030,7030,7030,0
20230801,192000,8685804280,7030,7030,7030,7030,0
20230801,191900,8685804280,7030,7030,7030,7030,0
20230801,191800,8685804280,7030,7030,7030,7030,0
20230801,191700,8685804280,7030,7030,7030,7030,0
20230801,191600,8685804280,7030,7030,7030,7030,0
20230801,191500,8685804280,7030,7030,7030,7030,0
20230801,191400,8685804280,7030,7030,7030,7030,0
20230801,191300,8685804280,7030,7030,7030,7030,0
20230801,191200,8685804280,7030,7030,7030,7030,0
20230801,191100,8685804280,7030,7030,7030,7030,0
20230801,191000,8685804280,7030,7030,7030,7030,18395
20230801,190900,8685804280,7030,7030,7030,7030,0
20230801,190800,8685804280,7030,7030,7030,7030,0
20230801,190700,8685804280,7030,7030,7030,7030,0
20230801,190600,8685804280,7030,7030,7030,7030,0
20230801,190500,8685804280,7030,7030,7030,7030,0
20230801,190400,8685804280,7030,7030,7030,7030,0
20230801,190300,8685804280,7030,7030,7030,7030,0
20230801,190200,8685804280,7030,7030,7030,7030,0
20230801,190100,8685804280,7030,7030,7030,7030,0
20230801,190000,8685804280,7030,7030,7030,7030,0
20230801,185900,8685804280,7030,7030,7030,7030,0
20230801,185800,8685804280,7030,7030,7030,7030,0
20230801,185700,8685804280,7030,7030,7030,7030,0
20230801,185600,8685804280,7030,7030,7030,7030,0
20230801,185500,8685804280,7030,7030,7030,7030,0
20230801,185400,8685804280,7030,7030,7030,7030,0
20230801,185300,8685804280,7030,7030,7030,7030,0
20230801,185200,8685804280,7030,7030,7030,7030,0
20230801,185100,8685804280,7030,7030,7030,7030,0
20230801,185000,8685804280,7030,7030,7030,7030,0
20230801,184900,8685804280,7030,7030,7030,7030,0
20230801,184800,8685804280,7030,7030,7030,7030,0
20230801,184700,8685804280,7030,7030,7030,7030,0
20230801,184600,8685804280,7030,7030,7030,7030,0
20230801,184500,8685804280,7030,7030,7030,7030,0
20230801,184400,8685804280,7030,7030,7030,7030,0
20230801,184300,8685804280,7030,7030,7030,7030,0
20230801,184200,8685804280,7030,7030,7030,7030,0
20230801,184100,8685804280,7030,7030,7030,7030,0
20230801,184000,8685804280,7030,7030,7030,7030,18395
20230801,183900,8685804280,7030,7030,7030,7030,0
20230801,183800,8685804280,7030,7030,7030,7030,0
20230801,183700,8685804280,7030,7030,7030,7030,0
20230801,183600,8685804280,7030,7030,7030,7030,0
20230801,183500,8685804280,7030,7030,7030,7030,0
20230801,183400,8685804280,7030,7030,7030,7030,0
20230801,183300,8685804280,7030,7030,7030,7030,0
20230801,183200,8685804280,7030,7030,7030,7030,0
20230801,183100,8685804280,7030,7030,7030,7030,0
20230801,183000,8685804280,7030,7030,7030,7030,0
20230801,182900,8685804280,7030,7030,7030,7030,0
20230801,182800,8685804280,7030,7030,7030,7030,0
20230801,182700,8685804280,7030,7030,7030,7030,0
20230801,182600,8685804280,7030,7030,7030,7030,0
20230801,182500,8685804280,7030,7030,7030,7030,0
20230801,182400,8685804280,7030,7030,7030,7030,0
20230801,182300,8685804280,7030,7030,7030,7030,0
20230801,182200,8685804280,7030,7030,7030,7030,0
20230801,182100,8685804280,7030,7030,7030,7030,0
20230801,182000,8685804280,7030,7030,7030,7030,0
20230801,181900,8685804280,7030,7030,7030,7030,0
20230801,181800,8685804280,7030,7030,7030,7030,0
20230801,181700,8685804280,7030,7030,7030,7030,0
20230801,181600,8685804280,7030,7030,7030,7030,0
20230801,181500,8685804280,7030,7030,7030,7030,0
20230801,181400,8685804280,7030,7030,7030,7030,0
20230801,181300,8685804280,7030,7030,7030,7030,0
20230801,181200,8685804280,7030,7030,7030,7030,0
20230801,181100,8685804280,7030,7030,7030,7030,0
20230801,181000,8685804280,7030,7030,7030,7030,18395
20230801,180900,8685804280,7030,7030,7030,7030,0
20230801,180800,8685804280,7030,7030,7030,7030,0
20230801,180700,8685804280,7030,7030,7030,7030,0
20230801,180600,8685804280,7030,7030,7030,7030,0
20230801,180500,8685804280,7030,7030,7030,7030,0
20230801,180400,8685804280,7030,7030,7030,7030,0
20230801,180300,8685804280,7030,7030,7030,7030,0
20230801,180200,8685804280,7030,7030,7030,7030,0
20230801,180100,8685804280,7030,7030,7030,7030,0
20230801,180000,8685804280,7030,7030,7030,7030,0
20230801,175900,8685804280,7030,7030,7030,7030,0
20230801,175800,8685804280,7030,7030,7030,7030,0
20230801,175700,8685804280,7030,7030,7030,7030,0
20230801,175600,8685804280,7030,7030,7030,7030,0
20230801,175500,8685804280,7030,7030,7030,7030,0
20230801,175400,8685804280,7030,7030,7030,7030,0
20230801,175300,8685804280,7030,7030,7030,7030,0
20230801,175200,8685804280,7030,7030,7030,7030,0
20230801,175100,8685804280,7030,7030,7030,7030,0
20230801,175000,8685804280,7030,7030,7030,7030,0
20230801,174900,8685804280,7030,7030,7030,7030,0
20230801,174800,8685804280,7030,7030,7030,7030,0
20230801,174700,8685804280,7030,7030,7030,7030,0
20230801,174600,8685804280,7030,7030,7030,7030,0
20230801,174500,8685804280,7030,7030,7030,7030,0
20230801,174400,8685804280,7030,7030,7030,7030,0
20230801,174300,8685804280,7030,7030,7030,7030,0
20230801,174200,8685804280,7030,7030,7030,7030,0
20230801,174100,8685804280,7030,7030,7030,7030,0
20230801,174000,8685804280,7030,7030,7030,7030,18395
20230801,173900,8685804280,7030,7030,7030,7030,0
20230801,173800,8685804280,7030,7030,7030,7030,0
20230801,173700,8685804280,7030,7030,7030,7030,0
20230801,173600,8685804280,7030,7030,7030,7030,0
20230801,173500,8685804280,7030,7030,7030,7030,0
20230801,173400,8685804280,7030,7030,7030,7030,0
20230801,173300,8685804280,7030,7030,7030,7030,0
20230801,173200,8685804280,7030,7030,7030,7030,0
20230801,173100,8685804280,7030,7030,7030,7030,0
20230801,173000,8685804280,7030,7030,7030,7030,0
20230801,172900,8685804280,7030,7030,7030,7030,0
20230801,172800,8685804280,7030,7030,7030,7030,0
20230801,172700,8685804280,7030,7030,7030,7030,0
20230801,172600,8685804280,7030,7030,7030,7030,0
20230801,172500,8685804280,7030,7030,7030,7030,0
20230801,172400,8685804280,7030,7030,7030,7030,0
20230801,172300,8685804280,7030,7030,7030,7030,0
20230801,172200,8685804280,7030,7030,7030,7030,0
20230801,172100,8685804280,7030,7030,7030,7030,0
20230801,172000,8685804280,7030,7030,7030,7030,0
20230801,171900,8685804280,7030,7030,7030,7030,0
20230801,171800,8685804280,7030,7030,7030,7030,0
20230801,171700,8685804280,7030,7030,7030,7030,0
20230801,171600,8685804280,7030,7030,7030,7030,0
20230801,171500,8685804280,7030,7030,7030,7030,0
20230801,171400,8685804280,7030,7030,7030,7030,0
20230801,171300,8685804280,7030,7030,7030,7030,0
20230801,171200,8685804280,7030,7030,7030,7030,0
20230801,171100,8685804280,7030,7030,7030,7030,0
20230801,171000,8685804280,7030,7030,7030,7030,18395
20230801,170900,8685804280,7030,7030,7030,7030,0
20230801,170800,8685804280,7030,7030,7030,7030,0
20230801,170700,8685804280,7030,7030,7030,7030,0
20230801,170600,8685804280,7030,7030,7030,7030,0
20230801,170500,8685804280,7030,7030,7030,7030,0
20230801,170400,8685804280,7030,7030,7030,7030,0
20230801,170300,8685804280,7030,7030,7030,7030,0
20230801,170200,8685804280,7030,7030,7030,7030,0
20230801,170100,8685804280,7030,7030,7030,7030,0
20230801,170000,8685804280,7030,7030,7030,7030,0
20230801,165900,8685804280,7030,7030,7030,7030,0
20230801,165800,8685804280,7030,7030,7030,7030,0
20230801,165700,8685804280,7030,7030,7030,7030,0
20230801,165600,8685804280,7030,7030,7030,7030,0
20230801,165500,8685804280,7030,7030,7030,7030,0
20230801,165400,8685804280,7030,7030,7030,7030,0
20230801,165300,8685804280,7030,7030,7030,7030,0
20230801,165200,8685804280,7030,7030,7030,7030,0
20230801,165100,8685804280,7030,7030,7030,7030,0
20230801,165000,8685804280,7030,7030,7030,7030,0
20230801,164900,8685804280,7030,7030,7030,7030,0
20230801,164800,8685804280,7030,7030,7030,7030,0
20230801,164700,8685804280,7030,7030,7030,7030,0
20230801,164600,8685804280,7030,7030,7030,7030,0
20230801,164500,8685804280,7030,7030,7030,7030,0
20230801,164400,8685804280,7030,7030,7030,7030,0
20230801,164300,8685804280,7030,7030,7030,7030,0
20230801,164200,8685804280,7030,7030,7030,7030,0
20230801,164100,8685804280,7030,7030,7030,7030,0
20230801,164000,8685804280,7030,7030,7030,7030,18395
20230801,163900,8685804280,7030,7030,7030,7030,0
20230801,163800,8685804280,7030,7030,7030,7030,0
20230801,163700,8685804280,7030,7030,7030,7030,0
20230801,163600,8685804280,7030,7030,7030,7030,0
20230801,163500,8685804280,7030,7030,7030,7030,0
20230801,163400,8685804280,7030,7030,7030,7030,0
20230801,163300,8685804280,7030,7030,7030,7030,0
20230801,163200,8685804280,7030,7030,7030,7030,0
20230801,163100,8685804280,7030,7030,7030,7030,0
20230801,163000,8685804280,7030,7030,7030,7030,0
20230801,162900,8685804280,7030,7030,7030,7030,0
20230801,162800,8685804280,7030,7030,7030,7030,0
20230801,162700,8685804280,7030,7030,7030,7030,0
20230801,162600,8685804280,7030,7030,7030,7030,0
20230801,162500,8685804280,7030,7030,7030,7030,0
20230801,162400,8685804280,7030,7030,7030,7030,0
20230801,162300,8685804280,7030,7030,7030,7030,0
20230801,162200,8685804280,7030,7030,7030,7030,0
20230801,162100,8685804280,7030,7030,7030,7030,0
20230801,162000,8685804280,7030,7030,7030,7030,0
20230801,161900,8685804280,7030,7030,7030,7030,0
20230801,161800,8685804280,7030,7030,7030,7030,0
20230801,161700,8685804280,7030,7030,7030,7030,0
20230801,161600,8685804280,7030,7030,7030,7030,0
20230801,161500,8685804280,7030,7030,7030,7030,0
20230801,161400,8685804280,7030,7030,7030,7030,0
20230801,161300,8685804280,7030,7030,7030,7030,0
20230801,161200,8685804280,7030,7030,7030,7030,0
20230801,161100,8685804280,7030,7030,7030,7030,0
20230801,161000,8685804280,7030,7030,7030,7030,18395
20230801,160900,8685804280,7030,7030,7030,7030,0
20230801,160800,8685804280,7030,7030,7030,7030,0
20230801,160700,8685804280,7030,7030,7030,7030,0
20230801,160600,8685804280,7030,7030,7030,7030,0
20230801,160500,8685804280,7030,7030,7030,7030,0
20230801,160400,8685804280,7030,7030,7030,7030,0
20230801,160300,8685804280,7030,7030,7030,7030,0
20230801,160200,8685804280,7030,7030,7030,7030,0
20230801,160100,8685804280,7030,7030,7030,7030,0
20230801,160000,8685804280,7030,7030,7030,7030,0
20230801,155900,8685804280,7030,7030,7030,7030,0
20230801,155800,8685804280,7030,7030,7030,7030,0
20230801,155700,8685804280,7030,7030,7030,7030,0
20230801,155600,8685804280,7030,7030,7030,7030,0
20230801,155500,8685804280,7030,7030,7030,7030,0
20230801,155400,8685804280,7030,7030,7030,7030,0
20230801,155300,8685804280,7030,7030,7030,7030,0
20230801,155200,8685804280,7030,7030,7030,7030,0
20230801,155100,8685804280,7030,7030,7030,7030,0
20230801,155000,8685804280,7030,7030,7030,7030,0
20230801,154900,8685804280,7030,7030,7030,7030,0
20230801,154800,8685804280,7030,7030,7030,7030,0
20230801,154700,8685804280,7030,7030,7030,7030,0
20230801,154600,8685804280,7030,7030,7030,7030,0
20230801,154500,8685804280,7030,7030,7030,7030,0
20230801,154400,8685804280,7030,7030,7030,7030,0
20230801,154300,8685804280,7030,7030,7030,7030,0
20230801,154200,8685804280,7030,7030,7030,7030,0
20230801,154100,8685804280,7030,7030,7030,7030,0
20230801,154000,8685804280,7030,7030,7030,7030,18395
20230801,153900,8685804280,7030,7030,7030,7030,0
20230801,153800,8685804280,7030,7030,7030,7030,0
20230801,153700,8685804280,7030,7030,7030,7030,0
20230801,153600,8685804280,7030,7030,7030,7030,0
20230801,153500,8685804280,7030,7030,7030,7030,0
20230801,153400,8685804280,7030,7030,7030,7030,0
20230801,153300,8685804280,7030,7030,7030,7030,0
20230801,153200,8685804280,7030,7030,7030,7030,0
20230801,153100,8685804280,7030,7030,7030,7030,0
20230801,153000,8685804280,7030,7030,7030,7030,18395
20230801,152900,8556487430,7020,7020,7020,7020,0
20230801,152800,8556487430,7020,7020,7020,7020,0
20230801,152700,8556487430,7020,7020,7020,7020,0
20230801,152600,8556487430,7020,7020,7020,7020,0
20230801,152500,8556487430,7020,7020,7020,7020,0
20230801,152400,8556487430,7020,7020,7020,7020,0
20230801,152300,8556487430,7020,7020,7020,7020,0
20230801,152200,8556487430,7020,7020,7020,7020,0
20230801,152100,8556487430,7020,7020,7020,7020,0
20230801,152000,8556487430,7020,7020,7020,7020,0
20230801,151900,8556487430,7020,7010,7020,7010,4995
20230801,151800,8521451000,7020,7000,7020,7000,1666
20230801,151700,8509779300,7000,7010,7010,7000,4927
20230801,151600,8475270970,7010,7010,7010,7000,195
20230801,151500,8473905910,7010,7000,7010,7000,1284
20230801,151400,8464914870,7010,7000,7010,7000,4348
20230801,151300,8434474830,7000,6990,7000,6980,1739
20230801,151200,8422318960,6990,6970,6990,6970,7428
20230801,151100,8370476890,6980,6970,6980,6950,194
20230801,151000,8369123410,6980,6950,6980,6950,420
20230801,150900,8366199060,6950,6970,6970,6950,1309
20230801,150800,8357092870,6970,6980,6980,6970,169
20230801,150700,8355914900,6970,6960,6980,6950,1915
20230801,150600,8342580810,6960,6970,6970,6960,110
20230801,150500,8341814610,6970,6960,6980,6960,362
20230801,150400,8339293010,6960,6950,6960,6930,3813
20230801,150300,8312805860,6960,6970,6970,6960,2099
20230801,150200,8298196400,6970,6960,6970,6960,1613
20230801,150100,8286968000,6960,6980,6980,6960,344
20230801,150000,8284568820,6980,6990,7000,6960,3501
20230801,145900,8260152880,7000,6990,7000,6990,343
20230801,145800,8257755040,7000,7000,7000,6990,43
20230801,145700,8257454420,7000,6990,7000,6990,972
20230801,145600,8250655400,6990,7000,7000,6990,67
20230801,145500,8250187050,7000,6990,7000,6980,602
20230801,145400,8245979950,7000,6970,7000,6970,828
20230801,145300,8240192580,6990,6990,6990,6970,1610
20230801,145200,8228956220,6980,6990,7000,6980,894
20230801,145100,8222706620,7000,6990,7000,6980,1556
20230801,145000,8211830670,6990,6990,7010,6990,136
20230801,144900,8210879550,7010,7000,7010,6990,484
20230801,144800,8207493370,7000,6990,7000,6990,2797
20230801,144700,8187928950,6990,7000,7020,6990,5284
20230801,144600,8150961360,7000,7040,7040,7000,1839
20230801,144500,8138070190,7020,7040,7050,7020,4519
20230801,144400,8106282350,7040,7040,7040,7020,2798
20230801,144300,8086611070,7030,7030,7040,7010,1213
20230801,144200,8078084850,7030,7020,7030,7020,3316
20230801,144100,8054783260,7010,7020,7020,7010,322
20230801,144000,8052525190,7010,7020,7020,7010,1267
20230801,143900,8043641140,7020,7020,7020,7010,1700
20230801,143800,8031716470,7010,7000,7020,6990,2639
20230801,143700,8013248350,7010,7000,7010,6990,2986
20230801,143600,7992362540,7010,7010,7010,6990,1107
20230801,143500,7984612410,7010,7010,7030,7010,1797
20230801,143400,7971994310,7010,6990,7010,6980,4073
20230801,143300,7943493940,6990,7000,7010,6980,5306
20230801,143200,7906402170,7000,7000,7010,7000,1653
20230801,143100,7894828940,7000,6980,7000,6980,1105
20230801,143000,7887104060,6980,7000,7000,6980,1641
20230801,142900,7875639180,7000,6980,7000,6980,3913
20230801,142800,7848281960,6980,6970,6980,6960,3895
20230801,142700,7821121640,6970,6950,6970,6930,2552
20230801,142600,7803375460,6960,6950,6960,6930,3363
20230801,142500,7780035720,6960,6940,6960,6940,14
20230801,142400,7779938480,6960,6950,6960,6940,245
20230801,142300,7778238110,6950,6960,6970,6950,1793
20230801,142200,7765764220,6970,6960,6970,6960,664
20230801,142100,7761142680,6970,6960,6970,6960,454
20230801,142000,7757978580,6970,6970,6970,6960,1329
20230801,141900,7748717410,6970,6960,6970,6960,1891
20230801,141800,7735556010,6960,6950,6960,6950,189
20230801,141700,7734241550,6960,6950,6960,6950,326
20230801,141600,7731975800,6960,6960,6960,6950,847
20230801,141500,7726087660,6950,6950,6960,6950,137
20230801,141400,7725134570,6960,6950,6960,6940,1377
20230801,141300,7715564460,6950,6940,6950,6940,135
20230801,141200,7714627530,6940,6940,6950,6930,1871
20230801,141100,7701654670,6950,6930,6950,6930,830
20230801,141000,7695895430,6930,6940,6940,6930,596
20230801,140900,7691759970,6950,6940,6950,6930,2372
20230801,140800,7675298280,6950,6910,6950,6910,27
20230801,140700,7675111230,6950,6930,6950,6910,2485
20230801,140600,7657889480,6940,6930,6940,6930,1453
20230801,140500,7647819660,6940,6950,6950,6940,1313
20230801,140400,7638707230,6950,6960,6970,6950,2843
20230801,140300,7618934570,6960,6940,6960,6940,1945
20230801,140200,7605421930,6930,6940,6940,6930,399
20230801,140100,7602653190,6930,6930,6940,6930,82
20230801,140000,7602084190,6940,6940,6940,6930,147
20230801,135900,7601064670,6940,6930,6940,6930,688
20230801,135800,7596295610,6940,6910,6940,6910,1752
20230801,135700,7584168210,6920,6910,6920,6910,481
20230801,135600,7580844400,6910,6910,6910,6910,144
20230801,135500,7579849360,6920,6910,6920,6900,1016
20230801,135400,7572828150,6900,6910,6910,6900,162
20230801,135300,7571710330,6910,6910,6920,6900,729
20230801,135200,7566675940,6920,6920,6920,6900,1172
20230801,135100,7558575730,6920,6910,6920,6910,2921
20230801,135000,7538376220,6910,6880,6910,6870,5765
20230801,134900,7498628830,6870,6860,6870,6860,456
20230801,134800,7495498670,6860,6860,6880,6860,1580
20230801,134700,7484650450,6880,6870,6890,6860,5014
20230801,134600,7450163630,6880,6880,6890,6870,2197
20230801,134500,7435058970,6870,6870,6870,6860,1525
20230801,134400,7424595860,6880,6900,6900,6870,5040
20230801,134300,7389927160,6900,6910,6910,6900,2576
20230801,134200,7372145900,6920,6940,6950,6920,3666
20230801,134100,7346745880,6960,6960,6960,6930,3823
20230801,134000,7320208460,6960,6960,6970,6940,2796
20230801,133900,7300767640,6950,6940,6950,6940,2592
20230801,133800,7282772360,6940,6920,6940,6920,2022
20230801,133700,7268756240,6940,6930,6940,6920,1402
20230801,133600,7259041460,6940,6920,6940,6920,556
20230801,133500,7255190190,6930,6920,6930,6920,320
20230801,133400,7252975750,6920,6920,6930,6920,654
20230801,133300,7248444860,6930,6900,6930,6900,5096
20230801,133200,7213241570,6910,6910,6910,6900,1171
20230801,133100,7205153260,6910,6920,6930,6910,1074
20230801,133000,7197724490,6930,6920,6930,6920,232
20230801,132900,7196117840,6940,6910,6940,6910,1691
20230801,132800,7184406570,6930,6910,6930,6910,2969
20230801,132700,7163870230,6920,6910,6920,6890,6051
20230801,132600,7122103310,6920,6900,6920,6890,1358
20230801,132500,7112733030,6900,6900,6930,6900,3744
20230801,132400,7086857790,6900,6900,6920,6900,975
20230801,132300,7080127350,6900,6920,6930,6900,7790
20230801,132200,7026318450,6930,6950,6950,6930,6052
20230801,132100,6984331630,6940,6940,6950,6940,1452
20230801,132000,6974242480,6950,6950,6950,6930,471
20230801,131900,6970974390,6930,6950,6950,6930,552
20230801,131800,6967142940,6950,6940,6950,6940,746
20230801,131700,6961962670,6940,6910,6940,6910,1460
20230801,131600,6951847290,6930,6930,6930,6900,2913
20230801,131500,6931707570,6930,6920,6930,6920,303
20230801,131400,6929607800,6930,6910,6930,6910,442
20230801,131300,6926553280,6910,6910,6930,6880,5656
20230801,131200,6887572140,6930,6930,6930,6900,6356
20230801,131100,6843696620,6940,6920,6940,6900,6605
20230801,131000,6798087080,6920,6930,6930,6910,10240
20230801,130900,6727280180,6940,6940,6940,6930,2790
20230801,130800,6707942560,6940,6940,6950,6940,3081
20230801,130700,6686555210,6940,6970,6970,6940,4111
20230801,130600,6657965710,6980,6970,6980,6960,698
20230801,130500,6653101400,6970,6970,6980,6970,539
20230801,130400,6649342410,6980,6970,6990,6960,2701
20230801,130300,6630495020,6960,6960,6970,6960,472
20230801,130200,6627209880,6960,6990,6990,6960,7144
20230801,130100,6577407390,6990,7000,7000,6980,927
20230801,130000,6570929020,6990,7010,7010,6980,2551
20230801,125900,6553086800,7010,7000,7010,6990,570
20230801,125800,6549097340,7000,6990,7000,6980,1353
20230801,125700,6539649040,6980,6970,6990,6970,3588
20230801,125600,6514614010,6970,6990,6990,6970,5546
20230801,125500,6475888440,6990,7000,7000,6990,2029
20230801,125400,6461691780,7000,7020,7020,7000,3660
20230801,125300,6436031620,7020,7010,7030,7010,846
20230801,125200,6430093530,7030,7020,7030,7010,2465
20230801,125100,6412789770,7030,7000,7030,7000,502
20230801,125000,6409269050,7010,7020,7030,7000,2387
20230801,124900,6392531200,7020,7010,7030,7010,1347
20230801,124800,6383080540,7010,7020,7030,6990,16635
20230801,124700,6266593190,7030,7050,7050,7020,5030
20230801,124600,6231199490,7040,7060,7060,7040,2120
20230801,124500,6216252520,7050,7080,7080,7050,7338
20230801,124400,6164448560,7080,7080,7090,7070,2984
20230801,124300,6143327450,7080,7070,7090,7050,5658
20230801,124200,6103341130,7080,7080,7090,7060,6139
20230801,124100,6059903850,7080,7080,7110,7070,27616
20230801,124000,5864015030,7080,7050,7080,7030,13072
20230801,123900,5771728280,7050,7050,7060,7030,8928
20230801,123800,5708836850,7020,7010,7060,7010,27667
20230801,123700,5514275170,7020,7000,7020,6990,5234
20230801,123600,5477578890,7000,7010,7030,7000,5790
20230801,123500,5436997530,7030,7000,7030,7000,11458
20230801,123400,5356582410,7010,6960,7010,6960,11273
20230801,123300,5277805260,6950,6960,6960,6950,197
20230801,123200,5276434980,6940,6940,6960,6940,142
20230801,123100,5275449420,6940,6950,6970,6940,2143
20230801,123000,5260559960,6970,6970,6970,6950,2973
20230801,122900,5239890010,6980,6980,6980,6970,154
20230801,122800,5238816600,6970,6970,6980,6970,648
20230801,122700,5234297030,6970,6970,6980,6970,2009
20230801,122600,5220290200,6970,6970,6990,6970,492
20230801,122500,5216860940,6980,6960,6990,6960,1292
20230801,122400,5207845350,6950,6960,6960,6950,855
20230801,122300,5201903030,6960,6960,6960,6960,1342
20230801,122200,5192562710,6980,6980,6980,6950,3280
20230801,122100,5169743840,6970,6970,6980,6960,2504
20230801,122000,5152291450,6990,6970,6990,6970,225
20230801,121900,5150720950,6980,6980,6990,6970,1546
20230801,121800,5139930560,6990,6990,7000,6980,1915
20230801,121700,5126554760,6990,7000,7000,6990,502
20230801,121600,5123044310,7000,7010,7010,7000,3772
20230801,121500,5096635670,7010,7000,7020,7000,2687
20230801,121400,5077810410,6990,6970,7010,6970,8532
20230801,121300,5018086680,7000,6970,7000,6960,9019
20230801,121200,4955043410,6960,6960,6970,6960,4513
20230801,121100,4923632920,6960,6970,6980,6960,415
20230801,121000,4920742670,6970,6970,6970,6960,1753
20230801,120900,4908535330,6960,6970,6970,6960,499
20230801,120800,4905057430,6980,6970,6980,6960,2787
20230801,120700,4885652830,6970,6990,6990,6960,1571
20230801,120600,4874702990,6990,6990,6990,6970,1615
20230801,120500,4863419980,6990,6990,7000,6970,5051
20230801,120400,4828148820,6990,6980,6990,6980,894
20230801,120300,4821906310,6980,6990,7000,6980,655
20230801,120200,4817327970,6990,6990,7000,6980,3327
20230801,120100,4794073060,6990,6960,6990,6960,2366
20230801,120000,4777561920,6960,6970,6970,6960,2182
20230801,115900,4762363440,6970,6950,6970,6950,1336
20230801,115800,4753068760,6960,6980,6980,6950,3282
20230801,115700,4730209050,6980,6980,6990,6970,1613
20230801,115600,4718948050,6970,6980,6990,6970,2162
20230801,115500,4703863080,6990,6990,7000,6970,6006
20230801,115400,4661911970,6980,7030,7030,6980,13643
20230801,115300,4566431760,7030,6990,7030,6980,17983
20230801,115200,4440494760,6990,6980,6990,6970,7568
20230801,115100,4387621490,6980,6980,6990,6970,3330
20230801,115000,4364382870,6980,6980,6990,6980,3951
20230801,114900,4336800870,6980,6960,6980,6960,10316
20230801,114800,4264870220,6970,6960,6970,6960,3164
20230801,114700,4242828160,6960,6930,6960,6930,4997
20230801,114600,4208111220,6930,6920,6930,6920,352
20230801,114500,4205672370,6930,6930,6930,6910,319
20230801,114400,4203464090,6910,6930,6930,6910,1757
20230801,114300,4191299130,6920,6940,6940,6910,510
20230801,114200,4187769460,6930,6930,6930,6920,1371
20230801,114100,4178272930,6930,6930,6940,6930,1294
20230801,114000,4169305500,6930,6920,6940,6920,1940
20230801,113900,4155870940,6930,6920,6930,6920,1086
20230801,113800,4148345210,6930,6920,6930,6920,1600
20230801,113700,4137270570,6920,6900,6920,6900,2181
20230801,113600,4122216320,6890,6890,6900,6890,208
20230801,113500,4120783190,6890,6900,6900,6890,621
20230801,113400,4116504290,6900,6890,6900,6890,395
20230801,113300,4113781720,6900,6890,6900,6880,233
20230801,113200,4112176470,6880,6880,6880,6880,542
20230801,113100,4108447510,6880,6880,6880,6870,1264
20230801,113000,4099751290,6870,6870,6870,6870,44
20230801,112900,4099449010,6880,6870,6880,6870,131
20230801,112800,4098548930,6880,6870,6880,6870,310
20230801,112700,4096418550,6870,6870,6870,6870,962
20230801,112600,4089809610,6870,6880,6890,6870,1223
20230801,112500,4081395370,6880,6890,6890,6880,1775
20230801,112400,4069179440,6890,6900,6900,6880,623
20230801,112300,4064889200,6890,6890,6900,6890,1170
20230801,112200,4056827780,6890,6900,6900,6890,564
20230801,112100,4052941790,6910,6910,6910,6890,148
20230801,112000,4051920770,6910,6910,6910,6910,414
20230801,111900,4049060030,6910,6890,6910,6890,2694
20230801,111800,4030486490,6900,6890,6900,6890,1039
20230801,111700,4023320390,6880,6890,6890,6880,236
20230801,111600,4021696080,6880,6920,6920,6880,4283
20230801,111500,3992167810,6900,6920,6930,6900,3513
20230801,111400,3967878590,6920,6930,6930,6920,2449
20230801,111300,3950915820,6960,6960,6970,6950,28033
20230801,111200,3755995040,6960,6940,6960,6940,14764
20230801,111100,3653371280,6940,6930,6940,6930,768
20230801,111000,3648046230,6930,6940,6950,6930,5454
20230801,110900,3610197440,6940,6940,6950,6930,3458
20230801,110800,3586191600,6940,6930,6940,6930,11066
20230801,110700,3509461580,6920,6900,6920,6900,5182
20230801,110600,3473636240,6900,6900,6910,6900,1562
20230801,110500,3462858430,6910,6910,6910,6900,189
20230801,110400,3461554120,6910,6900,6910,6890,2011
20230801,110300,3447675610,6900,6900,6900,6900,605
20230801,110200,3443501110,6910,6910,6910,6900,56
20230801,110100,3443114200,6910,6900,6910,6900,790
20230801,110000,3437663170,6900,6900,6900,6900,1101
20230801,105900,3430066270,6900,6920,6920,6900,1714
20230801,105800,3418226430,6920,6890,6920,6880,9508
20230801,105700,3352599230,6890,6890,6890,6880,1085
20230801,105600,3345128390,6900,6900,6900,6890,716
20230801,105500,3340195030,6890,6910,6920,6890,3475
20230801,105400,3316194270,6920,6900,6930,6900,9535
20230801,105300,3250315690,6890,6920,6920,6890,1090
20230801,105200,3242801510,6900,6910,6920,6900,651
20230801,105100,3238306560,6920,6930,6930,6910,1588
20230801,105000,3227318880,6930,6920,6930,6900,1388
20230801,104900,3217710860,6930,6920,6930,6900,2718
20230801,104800,3198902210,6900,6920,6920,6900,2578
20230801,104700,3181065200,6920,6900,6920,6890,3890
20230801,104600,3154207720,6900,6910,6910,6900,489
20230801,104500,3150832840,6910,6910,6910,6900,786
20230801,104400,3145401600,6910,6910,6920,6900,1177
20230801,104300,3137274630,6910,6910,6920,6900,948
20230801,104200,3130719820,6920,6890,6920,6870,8171
20230801,104100,3074305210,6890,6890,6890,6890,513
20230801,104000,3070770640,6880,6890,6890,6880,654
20230801,103900,3066271100,6890,6890,6890,6890,878
20230801,103800,3060221680,6900,6890,6900,6870,1056
20230801,103700,3052945850,6880,6860,6880,6840,7382
20230801,103600,3002356150,6860,6860,6870,6840,7657
20230801,103500,2949877000,6870,6860,6870,6860,115
20230801,103400,2949087020,6870,6880,6880,6870,295
20230801,103300,2947060310,6870,6870,6880,6870,111
20230801,103200,2946297590,6870,6880,6880,6870,148
20230801,103100,2945279360,6880,6860,6880,6860,1283
20230801,103000,2936477160,6880,6880,6880,6870,4679
20230801,102900,2904316140,6890,6900,6900,6890,684
20230801,102800,2899603350,6900,6900,6900,6890,424
20230801,102700,2896679570,6900,6900,6900,6890,3865
20230801,102600,2870017590,6890,6870,6890,6870,1906
20230801,102500,2856895760,6860,6870,6900,6860,4225
20230801,102400,2827804790,6870,6830,6870,6830,8325
20230801,102300,2770858770,6820,6830,6830,6820,7
20230801,102200,2770810980,6840,6820,6840,6820,227
20230801,102100,2769260520,6830,6840,6840,6820,1012
20230801,102000,2762348490,6830,6830,6840,6830,654
20230801,101900,2757878200,6830,6830,6840,6830,1474
20230801,101800,2747809150,6830,6830,6850,6820,4363
20230801,101700,2717997990,6830,6840,6840,6830,1247
20230801,101600,2709480870,6840,6810,6840,6810,1313
20230801,101500,2700507450,6830,6810,6830,6810,785
20230801,101400,2695151290,6820,6810,6820,6800,219
20230801,101300,2693660030,6790,6820,6820,6790,2702
20230801,101200,2675287780,6820,6810,6820,6800,2575
20230801,101100,2657754300,6810,6820,6820,6810,2338
20230801,101000,2641814150,6820,6820,6820,6820,1053
20230801,100900,2634632690,6830,6840,6840,6830,2084
20230801,100800,2620395530,6840,6840,6840,6840,33
20230801,100700,2620169810,6840,6840,6850,6830,730
20230801,100600,2615175170,6840,6840,6860,6830,2431
20230801,100500,2598527060,6830,6830,6840,6820,224
20230801,100400,2596997030,6820,6830,6840,6810,3295
20230801,100300,2574522000,6840,6840,6850,6820,522
20230801,100200,2570948210,6850,6810,6850,6810,636
20230801,100100,2566597950,6810,6860,6860,6810,3019
20230801,100000,2545955780,6860,6820,6860,6820,2708
20230801,095900,2527408920,6820,6840,6850,6820,3991
20230801,095800,2500100350,6840,6800,6840,6800,1192
20230801,095700,2491980080,6800,6830,6840,6800,1426
20230801,095600,2482260250,6810,6840,6840,6800,1774
20230801,095500,2470143780,6830,6810,6840,6810,1614
20230801,095400,2459140570,6780,6810,6810,6780,1751
20230801,095300,2447239580,6810,6800,6810,6770,6896
20230801,095200,2400361250,6770,6780,6800,6770,6085
20230801,095100,2359108750,6780,6790,6800,6780,3388
20230801,095000,2336110660,6790,6830,6830,6780,2737
20230801,094900,2317515810,6840,6830,6840,6810,950
20230801,094800,2311030030,6840,6770,6840,6760,6962
20230801,094700,2263576220,6810,6860,6860,6750,27571
20230801,094600,2076223910,6870,6860,6870,6850,4913
20230801,094500,2042510650,6870,6850,6870,6850,2696
20230801,094400,2024023690,6850,6880,6880,6850,7249
20230801,094300,1974197060,6900,6900,6910,6880,4401
20230801,094200,1943858970,6900,6900,6910,6900,1251
20230801,094100,1935225250,6910,6880,6910,6880,4559
20230801,094000,1903769310,6890,6910,6910,6880,6414
20230801,093900,1859590170,6890,6910,6920,6890,10791
20230801,093800,1785139220,6910,6930,6960,6900,32336
20230801,093700,1561140600,6940,6940,6960,6920,25658
20230801,093600,1383115650,6940,6910,6960,6910,28045
20230801,093500,1188492850,6920,6920,6930,6910,3975
20230801,093400,1160986190,6910,6910,6930,6910,8134
20230801,093300,1104747460,6910,6890,6910,6890,6125
20230801,093200,1062483570,6900,6890,6900,6890,2568
20230801,093100,1044785200,6900,6900,6910,6890,5873
20230801,093000,1004257570,6900,6850,6920,6850,6602
20230801,092900,958716380,6870,6860,6870,6850,2138
20230801,092800,944051060,6870,6870,6870,6860,1173
20230801,092700,936002550,6860,6870,6870,6850,3741
20230801,092600,910342940,6870,6860,6870,6850,299
20230801,092500,908293400,6860,6870,6880,6850,4500
20230801,092400,877424630,6870,6880,6900,6860,2510
20230801,092300,860161520,6900,6910,6920,6870,13277
20230801,092200,768514790,6920,6890,6920,6880,12505
20230801,092100,682292670,6890,6870,6890,6870,3557
20230801,092000,657833940,6880,6870,6880,6860,3719
20230801,091900,632253350,6870,6840,6870,6840,3080
20230801,091800,611138910,6840,6860,6880,6830,2154
20230801,091700,596352530,6840,6850,6860,6820,3671
20230801,091600,571297340,6850,6850,6850,6820,2256
20230801,091500,555864370,6850,6840,6850,6830,3361
20230801,091400,532878810,6840,6820,6850,6790,1113
20230801,091300,525274060,6800,6810,6820,6790,2663
20230801,091200,507153050,6810,6820,6820,6810,3797
20230801,091100,481289490,6830,6830,6830,6820,1356
20230801,091000,472028990,6820,6820,6830,6810,2847
20230801,090900,452612650,6830,6820,6850,6810,1915
20230801,090800,439545020,6820,6850,6850,6800,3665
20230801,090700,414551730,6850,6890,6900,6850,3802
20230801,090600,388375470,6890,6830,6900,6830,3017
20230801,090500,367642210,6830,6850,6860,6830,8076
20230801,090400,312404730,6880,6850,6900,6840,9648
20230801,090300,246099970,6840,6830,6860,6820,5880
20230801,090200,205857080,6820,6780,6830,6780,2798
20230801,090100,186812340,6780,6710,6790,6700,8272
20230801,090000,131054770,6710,6750,6750,6700,19428