stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,203900,4391899800,6880,6880,6880,6880,8641
20230807,203800,4391899800,6880,6880,6880,6880,0
20230807,203700,4391899800,6880,6880,6880,6880,0
20230807,203600,4391899800,6880,6880,6880,6880,0
20230807,203500,4391899800,6880,6880,6880,6880,0
20230807,203400,4391899800,6880,6880,6880,6880,0
20230807,203300,4391899800,6880,6880,6880,6880,0
20230807,203200,4391899800,6880,6880,6880,6880,0
20230807,203100,4391899800,6880,6880,6880,6880,0
20230807,203000,4391899800,6880,6880,6880,6880,0
20230807,202900,4391899800,6880,6880,6880,6880,0
20230807,202800,4391899800,6880,6880,6880,6880,0
20230807,202700,4391899800,6880,6880,6880,6880,0
20230807,202600,4391899800,6880,6880,6880,6880,0
20230807,202500,4391899800,6880,6880,6880,6880,0
20230807,202400,4391899800,6880,6880,6880,6880,0
20230807,202300,4391899800,6880,6880,6880,6880,0
20230807,202200,4391899800,6880,6880,6880,6880,0
20230807,202100,4391899800,6880,6880,6880,6880,0
20230807,202000,4391899800,6880,6880,6880,6880,0
20230807,201900,4391899800,6880,6880,6880,6880,0
20230807,201800,4391899800,6880,6880,6880,6880,0
20230807,201700,4391899800,6880,6880,6880,6880,0
20230807,201600,4391899800,6880,6880,6880,6880,0
20230807,201500,4391899800,6880,6880,6880,6880,0
20230807,201400,4391899800,6880,6880,6880,6880,0
20230807,201300,4391899800,6880,6880,6880,6880,0
20230807,201200,4391899800,6880,6880,6880,6880,0
20230807,201100,4391899800,6880,6880,6880,6880,0
20230807,201000,4391899800,6880,6880,6880,6880,0
20230807,200900,4391899800,6880,6880,6880,6880,8641
20230807,200800,4391899800,6880,6880,6880,6880,0
20230807,200700,4391899800,6880,6880,6880,6880,0
20230807,200600,4391899800,6880,6880,6880,6880,0
20230807,200500,4391899800,6880,6880,6880,6880,0
20230807,200400,4391899800,6880,6880,6880,6880,0
20230807,200300,4391899800,6880,6880,6880,6880,0
20230807,200200,4391899800,6880,6880,6880,6880,0
20230807,200100,4391899800,6880,6880,6880,6880,0
20230807,200000,4391899800,6880,6880,6880,6880,0
20230807,195900,4391899800,6880,6880,6880,6880,0
20230807,195800,4391899800,6880,6880,6880,6880,0
20230807,195700,4391899800,6880,6880,6880,6880,0
20230807,195600,4391899800,6880,6880,6880,6880,0
20230807,195500,4391899800,6880,6880,6880,6880,0
20230807,195400,4391899800,6880,6880,6880,6880,0
20230807,195300,4391899800,6880,6880,6880,6880,0
20230807,195200,4391899800,6880,6880,6880,6880,0
20230807,195100,4391899800,6880,6880,6880,6880,0
20230807,195000,4391899800,6880,6880,6880,6880,0
20230807,194900,4391899800,6880,6880,6880,6880,0
20230807,194800,4391899800,6880,6880,6880,6880,0
20230807,194700,4391899800,6880,6880,6880,6880,0
20230807,194600,4391899800,6880,6880,6880,6880,0
20230807,194500,4391899800,6880,6880,6880,6880,0
20230807,194400,4391899800,6880,6880,6880,6880,0
20230807,194300,4391899800,6880,6880,6880,6880,0
20230807,194200,4391899800,6880,6880,6880,6880,0
20230807,194100,4391899800,6880,6880,6880,6880,0
20230807,194000,4391899800,6880,6880,6880,6880,0
20230807,193900,4391899800,6880,6880,6880,6880,8641
20230807,193800,4391899800,6880,6880,6880,6880,0
20230807,193700,4391899800,6880,6880,6880,6880,0
20230807,193600,4391899800,6880,6880,6880,6880,0
20230807,193500,4391899800,6880,6880,6880,6880,0
20230807,193400,4391899800,6880,6880,6880,6880,0
20230807,193300,4391899800,6880,6880,6880,6880,0
20230807,193200,4391899800,6880,6880,6880,6880,0
20230807,193100,4391899800,6880,6880,6880,6880,0
20230807,193000,4391899800,6880,6880,6880,6880,0
20230807,192900,4391899800,6880,6880,6880,6880,0
20230807,192800,4391899800,6880,6880,6880,6880,0
20230807,192700,4391899800,6880,6880,6880,6880,0
20230807,192600,4391899800,6880,6880,6880,6880,0
20230807,192500,4391899800,6880,6880,6880,6880,0
20230807,192400,4391899800,6880,6880,6880,6880,0
20230807,192300,4391899800,6880,6880,6880,6880,0
20230807,192200,4391899800,6880,6880,6880,6880,0
20230807,192100,4391899800,6880,6880,6880,6880,0
20230807,192000,4391899800,6880,6880,6880,6880,0
20230807,191900,4391899800,6880,6880,6880,6880,0
20230807,191800,4391899800,6880,6880,6880,6880,0
20230807,191700,4391899800,6880,6880,6880,6880,0
20230807,191600,4391899800,6880,6880,6880,6880,0
20230807,191500,4391899800,6880,6880,6880,6880,0
20230807,191400,4391899800,6880,6880,6880,6880,0
20230807,191300,4391899800,6880,6880,6880,6880,0
20230807,191200,4391899800,6880,6880,6880,6880,0
20230807,191100,4391899800,6880,6880,6880,6880,0
20230807,191000,4391899800,6880,6880,6880,6880,0
20230807,190900,4391899800,6880,6880,6880,6880,8641
20230807,190800,4391899800,6880,6880,6880,6880,0
20230807,190700,4391899800,6880,6880,6880,6880,0
20230807,190600,4391899800,6880,6880,6880,6880,0
20230807,190500,4391899800,6880,6880,6880,6880,0
20230807,190400,4391899800,6880,6880,6880,6880,0
20230807,190300,4391899800,6880,6880,6880,6880,0
20230807,190200,4391899800,6880,6880,6880,6880,0
20230807,190100,4391899800,6880,6880,6880,6880,0
20230807,190000,4391899800,6880,6880,6880,6880,0
20230807,185900,4391899800,6880,6880,6880,6880,0
20230807,185800,4391899800,6880,6880,6880,6880,0
20230807,185700,4391899800,6880,6880,6880,6880,0
20230807,185600,4391899800,6880,6880,6880,6880,0
20230807,185500,4391899800,6880,6880,6880,6880,0
20230807,185400,4391899800,6880,6880,6880,6880,0
20230807,185300,4391899800,6880,6880,6880,6880,0
20230807,185200,4391899800,6880,6880,6880,6880,0
20230807,185100,4391899800,6880,6880,6880,6880,0
20230807,185000,4391899800,6880,6880,6880,6880,0
20230807,184900,4391899800,6880,6880,6880,6880,0
20230807,184800,4391899800,6880,6880,6880,6880,0
20230807,184700,4391899800,6880,6880,6880,6880,0
20230807,184600,4391899800,6880,6880,6880,6880,0
20230807,184500,4391899800,6880,6880,6880,6880,0
20230807,184400,4391899800,6880,6880,6880,6880,0
20230807,184300,4391899800,6880,6880,6880,6880,0
20230807,184200,4391899800,6880,6880,6880,6880,0
20230807,184100,4391899800,6880,6880,6880,6880,0
20230807,184000,4391899800,6880,6880,6880,6880,0
20230807,183900,4391899800,6880,6880,6880,6880,8641
20230807,183800,4391899800,6880,6880,6880,6880,0
20230807,183700,4391899800,6880,6880,6880,6880,0
20230807,183600,4391899800,6880,6880,6880,6880,0
20230807,183500,4391899800,6880,6880,6880,6880,0
20230807,183400,4391899800,6880,6880,6880,6880,0
20230807,183300,4391899800,6880,6880,6880,6880,0
20230807,183200,4391899800,6880,6880,6880,6880,0
20230807,183100,4391899800,6880,6880,6880,6880,0
20230807,183000,4391899800,6880,6880,6880,6880,0
20230807,182900,4391899800,6880,6880,6880,6880,0
20230807,182800,4391899800,6880,6880,6880,6880,0
20230807,182700,4391899800,6880,6880,6880,6880,0
20230807,182600,4391899800,6880,6880,6880,6880,0
20230807,182500,4391899800,6880,6880,6880,6880,0
20230807,182400,4391899800,6880,6880,6880,6880,0
20230807,182300,4391899800,6880,6880,6880,6880,0
20230807,182200,4391899800,6880,6880,6880,6880,0
20230807,182100,4391899800,6880,6880,6880,6880,0
20230807,182000,4391899800,6880,6880,6880,6880,0
20230807,181900,4391899800,6880,6880,6880,6880,0
20230807,181800,4391899800,6880,6880,6880,6880,0
20230807,181700,4391899800,6880,6880,6880,6880,0
20230807,181600,4391899800,6880,6880,6880,6880,0
20230807,181500,4391899800,6880,6880,6880,6880,0
20230807,181400,4391899800,6880,6880,6880,6880,0
20230807,181300,4391899800,6880,6880,6880,6880,0
20230807,181200,4391899800,6880,6880,6880,6880,0
20230807,181100,4391899800,6880,6880,6880,6880,0
20230807,181000,4391899800,6880,6880,6880,6880,0
20230807,180900,4391899800,6880,6880,6880,6880,8641
20230807,180800,4391899800,6880,6880,6880,6880,0
20230807,180700,4391899800,6880,6880,6880,6880,0
20230807,180600,4391899800,6880,6880,6880,6880,0
20230807,180500,4391899800,6880,6880,6880,6880,0
20230807,180400,4391899800,6880,6880,6880,6880,0
20230807,180300,4391899800,6880,6880,6880,6880,0
20230807,180200,4391899800,6880,6880,6880,6880,0
20230807,180100,4391899800,6880,6880,6880,6880,0
20230807,180000,4391899800,6880,6880,6880,6880,0
20230807,175900,4391899800,6880,6880,6880,6880,0
20230807,175800,4391899800,6880,6880,6880,6880,0
20230807,175700,4391899800,6880,6880,6880,6880,0
20230807,175600,4391899800,6880,6880,6880,6880,0
20230807,175500,4391899800,6880,6880,6880,6880,0
20230807,175400,4391899800,6880,6880,6880,6880,0
20230807,175300,4391899800,6880,6880,6880,6880,0
20230807,175200,4391899800,6880,6880,6880,6880,0
20230807,175100,4391899800,6880,6880,6880,6880,0
20230807,175000,4391899800,6880,6880,6880,6880,0
20230807,174900,4391899800,6880,6880,6880,6880,0
20230807,174800,4391899800,6880,6880,6880,6880,0
20230807,174700,4391899800,6880,6880,6880,6880,0
20230807,174600,4391899800,6880,6880,6880,6880,0
20230807,174500,4391899800,6880,6880,6880,6880,0
20230807,174400,4391899800,6880,6880,6880,6880,0
20230807,174300,4391899800,6880,6880,6880,6880,0
20230807,174200,4391899800,6880,6880,6880,6880,0
20230807,174100,4391899800,6880,6880,6880,6880,0
20230807,174000,4391899800,6880,6880,6880,6880,0
20230807,173900,4391899800,6880,6880,6880,6880,8641
20230807,173800,4391899800,6880,6880,6880,6880,0
20230807,173700,4391899800,6880,6880,6880,6880,0
20230807,173600,4391899800,6880,6880,6880,6880,0
20230807,173500,4391899800,6880,6880,6880,6880,0
20230807,173400,4391899800,6880,6880,6880,6880,0
20230807,173300,4391899800,6880,6880,6880,6880,0
20230807,173200,4391899800,6880,6880,6880,6880,0
20230807,173100,4391899800,6880,6880,6880,6880,0
20230807,173000,4391899800,6880,6880,6880,6880,0
20230807,172900,4391899800,6880,6880,6880,6880,0
20230807,172800,4391899800,6880,6880,6880,6880,0
20230807,172700,4391899800,6880,6880,6880,6880,0
20230807,172600,4391899800,6880,6880,6880,6880,0
20230807,172500,4391899800,6880,6880,6880,6880,0
20230807,172400,4391899800,6880,6880,6880,6880,0
20230807,172300,4391899800,6880,6880,6880,6880,0
20230807,172200,4391899800,6880,6880,6880,6880,0
20230807,172100,4391899800,6880,6880,6880,6880,0
20230807,172000,4391899800,6880,6880,6880,6880,0
20230807,171900,4391899800,6880,6880,6880,6880,0
20230807,171800,4391899800,6880,6880,6880,6880,0
20230807,171700,4391899800,6880,6880,6880,6880,0
20230807,171600,4391899800,6880,6880,6880,6880,0
20230807,171500,4391899800,6880,6880,6880,6880,0
20230807,171400,4391899800,6880,6880,6880,6880,0
20230807,171300,4391899800,6880,6880,6880,6880,0
20230807,171200,4391899800,6880,6880,6880,6880,0
20230807,171100,4391899800,6880,6880,6880,6880,0
20230807,171000,4391899800,6880,6880,6880,6880,0
20230807,170900,4391899800,6880,6880,6880,6880,8641
20230807,170800,4391899800,6880,6880,6880,6880,0
20230807,170700,4391899800,6880,6880,6880,6880,0
20230807,170600,4391899800,6880,6880,6880,6880,0
20230807,170500,4391899800,6880,6880,6880,6880,0
20230807,170400,4391899800,6880,6880,6880,6880,0
20230807,170300,4391899800,6880,6880,6880,6880,0
20230807,170200,4391899800,6880,6880,6880,6880,0
20230807,170100,4391899800,6880,6880,6880,6880,0
20230807,170000,4391899800,6880,6880,6880,6880,0
20230807,165900,4391899800,6880,6880,6880,6880,0
20230807,165800,4391899800,6880,6880,6880,6880,0
20230807,165700,4391899800,6880,6880,6880,6880,0
20230807,165600,4391899800,6880,6880,6880,6880,0
20230807,165500,4391899800,6880,6880,6880,6880,0
20230807,165400,4391899800,6880,6880,6880,6880,0
20230807,165300,4391899800,6880,6880,6880,6880,0
20230807,165200,4391899800,6880,6880,6880,6880,0
20230807,165100,4391899800,6880,6880,6880,6880,0
20230807,165000,4391899800,6880,6880,6880,6880,0
20230807,164900,4391899800,6880,6880,6880,6880,0
20230807,164800,4391899800,6880,6880,6880,6880,0
20230807,164700,4391899800,6880,6880,6880,6880,0
20230807,164600,4391899800,6880,6880,6880,6880,0
20230807,164500,4391899800,6880,6880,6880,6880,0
20230807,164400,4391899800,6880,6880,6880,6880,0
20230807,164300,4391899800,6880,6880,6880,6880,0
20230807,164200,4391899800,6880,6880,6880,6880,0
20230807,164100,4391899800,6880,6880,6880,6880,0
20230807,164000,4391899800,6880,6880,6880,6880,0
20230807,163900,4391899800,6880,6880,6880,6880,8641
20230807,163800,4391899800,6880,6880,6880,6880,0
20230807,163700,4391899800,6880,6880,6880,6880,0
20230807,163600,4391899800,6880,6880,6880,6880,0
20230807,163500,4391899800,6880,6880,6880,6880,0
20230807,163400,4391899800,6880,6880,6880,6880,0
20230807,163300,4391899800,6880,6880,6880,6880,0
20230807,163200,4391899800,6880,6880,6880,6880,0
20230807,163100,4391899800,6880,6880,6880,6880,0
20230807,163000,4391899800,6880,6880,6880,6880,0
20230807,162900,4391899800,6880,6880,6880,6880,0
20230807,162800,4391899800,6880,6880,6880,6880,0
20230807,162700,4391899800,6880,6880,6880,6880,0
20230807,162600,4391899800,6880,6880,6880,6880,0
20230807,162500,4391899800,6880,6880,6880,6880,0
20230807,162400,4391899800,6880,6880,6880,6880,0
20230807,162300,4391899800,6880,6880,6880,6880,0
20230807,162200,4391899800,6880,6880,6880,6880,0
20230807,162100,4391899800,6880,6880,6880,6880,0
20230807,162000,4391899800,6880,6880,6880,6880,0
20230807,161900,4391899800,6880,6880,6880,6880,0
20230807,161800,4391899800,6880,6880,6880,6880,0
20230807,161700,4391899800,6880,6880,6880,6880,0
20230807,161600,4391899800,6880,6880,6880,6880,0
20230807,161500,4391899800,6880,6880,6880,6880,0
20230807,161400,4391899800,6880,6880,6880,6880,0
20230807,161300,4391899800,6880,6880,6880,6880,0
20230807,161200,4391899800,6880,6880,6880,6880,0
20230807,161100,4391899800,6880,6880,6880,6880,0
20230807,161000,4391899800,6880,6880,6880,6880,0
20230807,160900,4391899800,6880,6880,6880,6880,8641
20230807,160800,4391899800,6880,6880,6880,6880,0
20230807,160700,4391899800,6880,6880,6880,6880,0
20230807,160600,4391899800,6880,6880,6880,6880,0
20230807,160500,4391899800,6880,6880,6880,6880,0
20230807,160400,4391899800,6880,6880,6880,6880,0
20230807,160300,4391899800,6880,6880,6880,6880,0
20230807,160200,4391899800,6880,6880,6880,6880,0
20230807,160100,4391899800,6880,6880,6880,6880,0
20230807,160000,4391899800,6880,6880,6880,6880,0
20230807,155900,4391899800,6880,6880,6880,6880,0
20230807,155800,4391899800,6880,6880,6880,6880,0
20230807,155700,4391899800,6880,6880,6880,6880,0
20230807,155600,4391899800,6880,6880,6880,6880,0
20230807,155500,4391899800,6880,6880,6880,6880,0
20230807,155400,4391899800,6880,6880,6880,6880,0
20230807,155300,4391899800,6880,6880,6880,6880,0
20230807,155200,4391899800,6880,6880,6880,6880,0
20230807,155100,4391899800,6880,6880,6880,6880,0
20230807,155000,4391899800,6880,6880,6880,6880,0
20230807,154900,4391899800,6880,6880,6880,6880,0
20230807,154800,4391899800,6880,6880,6880,6880,0
20230807,154700,4391899800,6880,6880,6880,6880,0
20230807,154600,4391899800,6880,6880,6880,6880,0
20230807,154500,4391899800,6880,6880,6880,6880,0
20230807,154400,4391899800,6880,6880,6880,6880,0
20230807,154300,4391899800,6880,6880,6880,6880,0
20230807,154200,4391899800,6880,6880,6880,6880,0
20230807,154100,4391899800,6880,6880,6880,6880,0
20230807,154000,4391899800,6880,6880,6880,6880,0
20230807,153900,4391899800,6880,6880,6880,6880,8641
20230807,153800,4391899800,6880,6880,6880,6880,0
20230807,153700,4391899800,6880,6880,6880,6880,0
20230807,153600,4391899800,6880,6880,6880,6880,0
20230807,153500,4391899800,6880,6880,6880,6880,0
20230807,153400,4391899800,6880,6880,6880,6880,0
20230807,153300,4391899800,6880,6880,6880,6880,0
20230807,153200,4391899800,6880,6880,6880,6880,0
20230807,153100,4391899800,6880,6880,6880,6880,0
20230807,153000,4391899800,6880,6880,6880,6880,8641
20230807,152900,4332449720,6940,6940,6940,6940,0
20230807,152800,4332449720,6940,6940,6940,6940,0
20230807,152700,4332449720,6940,6940,6940,6940,0
20230807,152600,4332449720,6940,6940,6940,6940,0
20230807,152500,4332449720,6940,6940,6940,6940,0
20230807,152400,4332449720,6940,6940,6940,6940,0
20230807,152300,4332449720,6940,6940,6940,6940,0
20230807,152200,4332449720,6940,6940,6940,6940,0
20230807,152100,4332449720,6940,6940,6940,6940,0
20230807,152000,4332449720,6940,6940,6940,6940,0
20230807,151900,4332449720,6940,6930,6940,6890,3845
20230807,151800,4305837410,6930,6910,6930,6910,971
20230807,151700,4299110910,6910,6920,6930,6910,241
20230807,151600,4297444090,6910,6900,6930,6900,2087
20230807,151500,4282994550,6920,6900,6940,6900,933
20230807,151400,4276537680,6940,6910,6940,6880,1318
20230807,151300,4267415710,6910,6890,6920,6890,16199
20230807,151200,4155412100,6890,6890,6920,6890,496
20230807,151100,4151984300,6920,6900,6920,6900,2853
20230807,151000,4132247300,6920,6890,6920,6890,536
20230807,150900,4128546960,6900,6890,6900,6890,1583
20230807,150800,4117626000,6890,6880,6890,6880,965
20230807,150700,4110982690,6890,6870,6900,6870,1759
20230807,150600,4098872220,6880,6870,6880,6870,1127
20230807,150500,4091118960,6900,6880,6900,6870,248
20230807,150400,4089412500,6890,6870,6900,6870,249
20230807,150300,4087701030,6890,6880,6900,6870,673
20230807,150200,4083068930,6900,6860,6900,6860,338
20230807,150100,4080740520,6890,6890,6890,6890,136
20230807,150000,4079803480,6900,6890,6900,6860,2203
20230807,145900,4064655120,6870,6870,6880,6870,2098
20230807,145800,4050236350,6880,6870,6880,6870,649
20230807,145700,4045777250,6870,6890,6890,6870,2989
20230807,145600,4025205080,6890,6900,6900,6880,1702
20230807,145500,4013479280,6900,6880,6900,6880,1645
20230807,145400,4002145820,6880,6880,6890,6880,607
20230807,145300,3997964620,6900,6880,6900,6880,1030
20230807,145200,3990869610,6880,6890,6890,6880,1243
20230807,145100,3982307780,6890,6890,6900,6890,208
20230807,145000,3980874580,6890,6890,6890,6890,7
20230807,144900,3980826350,6900,6900,6900,6900,11
20230807,144800,3980750450,6900,6910,6920,6900,1136
20230807,144700,3972902780,6910,6920,6930,6910,583
20230807,144600,3968863780,6930,6880,6930,6880,1973
20230807,144500,3955224360,6890,6900,6910,6890,930
20230807,144400,3948814020,6910,6910,6910,6910,59
20230807,144300,3948406330,6890,6890,6890,6890,1055
20230807,144200,3941137380,6890,6890,6890,6890,51
20230807,144100,3940785990,6870,6860,6870,6860,714
20230807,144000,3935881330,6870,6870,6870,6860,216
20230807,143900,3934398470,6870,6860,6870,6850,2396
20230807,143800,3917961470,6860,6870,6870,6860,1813
20230807,143700,3905511400,6880,6890,6890,6870,179
20230807,143600,3904281230,6870,6890,6920,6870,810
20230807,143500,3898700880,6890,6890,6890,6890,8
20230807,143400,3898645760,6890,6890,6890,6890,500
20230807,143300,3895200760,6890,6870,6890,6870,271
20230807,143200,3893336290,6870,6870,6870,6870,15
20230807,143100,3893233240,6870,6860,6870,6860,153
20230807,143000,3892183640,6850,6860,6860,6850,26
20230807,142900,3892005390,6870,6850,6870,6850,56
20230807,142800,3891621060,6860,6860,6860,6860,163
20230807,142700,3890502880,6870,6860,6870,6860,189
20230807,142600,3889206130,6870,6870,6870,6870,541
20230807,142500,3885489460,6860,6860,6870,6860,223
20230807,142400,3883959300,6860,6860,6870,6860,360
20230807,142300,3881489680,6860,6860,6870,6860,1041
20230807,142200,3874348290,6870,6870,6870,6870,2
20230807,142100,3874334550,6860,6860,6870,6860,430
20230807,142000,3871384740,6860,6860,6870,6860,498
20230807,141900,3867968450,6880,6860,6880,6860,295
20230807,141800,3865944720,6860,6870,6870,6860,2591
20230807,141700,3848168250,6880,6880,6880,6880,20
20230807,141600,3848030650,6880,6880,6880,6880,0
20230807,141500,3848030650,6880,6870,6890,6860,640
20230807,141400,3843633330,6890,6890,6890,6890,1
20230807,141300,3843626440,6860,6860,6860,6860,8
20230807,141200,3843571560,6900,6860,6900,6860,437
20230807,141100,3840563130,6900,6890,6900,6860,3896
20230807,141000,3813817600,6900,6860,6900,6860,114
20230807,140900,3813033380,6900,6880,6900,6870,354
20230807,140800,3810597520,6880,6870,6880,6870,543
20230807,140700,3806866830,6870,6860,6870,6860,589
20230807,140600,3802826170,6860,6850,6860,6850,296
20230807,140500,3800798520,6860,6860,6860,6860,345
20230807,140400,3798431820,6860,6860,6860,6850,315
20230807,140300,3796273860,6860,6870,6870,6860,629
20230807,140200,3791956810,6860,6860,6860,6860,2080
20230807,140100,3777688010,6860,6870,6870,6860,11
20230807,140000,3777612460,6860,6860,6860,6860,1253
20230807,135900,3769016880,6870,6870,6870,6870,19
20230807,135800,3768886350,6870,6880,6880,6870,550
20230807,135700,3765107700,6880,6890,6910,6880,154
20230807,135600,3764046260,6890,6890,6890,6890,5
20230807,135500,3764011810,6880,6870,6880,6870,204
20230807,135400,3762610200,6890,6870,6890,6870,1149
20230807,135300,3754713530,6870,6890,6890,6870,4069
20230807,135200,3726719660,6900,6890,6900,6890,1009
20230807,135100,3719767640,6910,6920,6920,6890,1219
20230807,135000,3711362900,6920,6900,6920,6900,114
20230807,134900,3710576050,6900,6910,6910,6900,1028
20230807,134800,3703480190,6910,6920,6930,6910,1436
20230807,134700,3693554210,6930,6910,6940,6910,319
20230807,134600,3691347980,6910,6910,6930,6910,1143
20230807,134500,3683439260,6910,6910,6920,6910,162
20230807,134400,3682319460,6920,6900,6920,6900,17
20230807,134300,3682202060,6900,6900,6920,6900,98
20230807,134200,3681525840,6900,6910,6910,6900,127
20230807,134100,3680649440,6920,6900,6920,6900,150
20230807,134000,3679614420,6900,6900,6900,6890,54
20230807,133900,3679242320,6900,6910,6910,6900,1659
20230807,133800,3667790940,6920,6910,6920,6910,99
20230807,133700,3667106380,6920,6900,6920,6900,469
20230807,133600,3663866390,6900,6900,6910,6900,970
20230807,133500,3657173370,6890,6890,6890,6890,51
20230807,133400,3656821980,6890,6880,6890,6880,53
20230807,133300,3656457330,6880,6890,6890,6880,1151
20230807,133200,3648534370,6900,6900,6900,6900,292
20230807,133100,3646519570,6910,6900,6910,6900,30
20230807,133000,3646312500,6910,6890,6910,6890,638
20230807,132900,3641913660,6870,6870,6870,6870,2
20230807,132800,3641899920,6890,6880,6890,6880,161
20230807,132700,3640792210,6870,6870,6870,6870,1046
20230807,132600,3633606190,6880,6870,6880,6870,355
20230807,132500,3631165120,6870,6860,6870,6860,2873
20230807,132400,3611437400,6860,6860,6860,6860,300
20230807,132300,3609379400,6870,6860,6870,6860,2992
20230807,132200,3588854260,6870,6880,6880,6860,637
20230807,132100,3584479100,6880,6870,6880,6860,963
20230807,132000,3577861930,6870,6870,6870,6860,319
20230807,131900,3575671420,6870,6860,6870,6860,185
20230807,131800,3574402310,6870,6860,6870,6850,2404
20230807,131700,3557921480,6870,6860,6870,6860,205
20230807,131600,3556515080,6860,6870,6870,6860,543
20230807,131500,3552789170,6860,6860,6860,6860,402
20230807,131400,3550031450,6860,6860,6860,6850,920
20230807,131300,3543725250,6860,6860,6870,6850,4961
20230807,131200,3509740860,6860,6860,6860,6850,2000
20230807,131100,3496025860,6870,6870,6880,6850,28392
20230807,131000,3301280880,6880,6880,6890,6880,1183
20230807,130900,3293141830,6880,6900,6900,6880,1072
20230807,130800,3285754520,6890,6890,6900,6890,665
20230807,130700,3281172650,6890,6890,6900,6880,199
20230807,130600,3279802260,6890,6890,6900,6890,622
20230807,130500,3275516650,6900,6890,6900,6890,131
20230807,130400,3274614050,6900,6890,6900,6890,115
20230807,130300,3273821690,6890,6900,6900,6890,563
20230807,130200,3269939490,6900,6890,6900,6880,456
20230807,130100,3266799640,6900,6900,6900,6900,0
20230807,130000,3266799640,6900,6890,6900,6880,3617
20230807,125900,3241909430,6880,6890,6890,6880,2008
20230807,125800,3228093340,6880,6890,6890,6880,782
20230807,125700,3222706590,6890,6890,6900,6890,3466
20230807,125600,3198825830,6890,6900,6900,6890,3153
20230807,125500,3177101630,6890,6890,6890,6890,750
20230807,125400,3171934130,6900,6900,6910,6900,1430
20230807,125300,3162067120,6910,6910,6910,6910,14
20230807,125200,3161970380,6900,6910,6910,6900,607
20230807,125100,3157781910,6910,6910,6910,6910,134
20230807,125000,3156855970,6920,6910,6920,6910,21
20230807,124900,3156710850,6920,6920,6920,6910,334
20230807,124800,3154402570,6920,6910,6920,6910,972
20230807,124700,3147686040,6910,6910,6910,6900,311
20230807,124600,3145540030,6910,6910,6910,6900,207
20230807,124500,3144110660,6910,6900,6910,6900,24
20230807,124400,3143945020,6910,6910,6910,6910,4
20230807,124300,3143917380,6910,6900,6910,6900,1720
20230807,124200,3132049170,6900,6910,6910,6900,311
20230807,124100,3129903230,6910,6900,6910,6900,352
20230807,124000,3127470990,6910,6910,6910,6910,23
20230807,123900,3127312060,6910,6910,6910,6910,116
20230807,123800,3126510500,6920,6910,6920,6910,760
20230807,123700,3121258890,6920,6910,6920,6910,106
20230807,123600,3120526420,6910,6930,6930,6910,2166
20230807,123500,3105553000,6930,6920,6930,6920,19
20230807,123400,3105421400,6920,6930,6930,6920,33
20230807,123300,3105193030,6930,6920,6930,6920,103
20230807,123200,3104480260,6920,6920,6920,6910,467
20230807,123100,3101248880,6930,6920,6930,6910,2981
20230807,123000,3080636480,6930,6930,6930,6930,112
20230807,122900,3079860320,6940,6930,6940,6930,31
20230807,122800,3079645480,6930,6930,6930,6930,6
20230807,122700,3079603900,6940,6940,6940,6940,10
20230807,122600,3079534500,6940,6930,6940,6930,25
20230807,122500,3079361200,6940,6940,6940,6940,5
20230807,122400,3079326500,6940,6920,6940,6910,862
20230807,122300,3073366370,6940,6940,6940,6910,3804
20230807,122200,3047045420,6940,6940,6940,6940,1
20230807,122100,3047038480,6940,6940,6940,6930,705
20230807,122000,3042145880,6950,6950,6950,6950,1918
20230807,121900,3028815780,6950,6950,6950,6950,23
20230807,121800,3028655930,6960,6950,6960,6950,474
20230807,121700,3025361620,6960,6950,6960,6940,2154
20230807,121600,3010384500,6950,6950,6950,6950,0
20230807,121500,3010384500,6950,6960,6960,6950,9
20230807,121400,3010321870,6960,6960,6960,6940,373
20230807,121300,3007733190,6950,6960,6960,6950,3
20230807,121200,3007712330,6940,6950,6950,6940,760
20230807,121100,3002433090,6950,6950,6950,6950,138
20230807,121000,3001473990,6950,6950,6950,6950,0
20230807,120900,3001473990,6950,6950,6950,6950,50
20230807,120800,3001126490,6950,6960,6960,6950,406
20230807,120700,2998304740,6960,6970,6970,6960,144
20230807,120600,2997302490,6950,6950,6950,6950,80
20230807,120500,2996746490,6970,6960,6970,6960,98
20230807,120400,2996064400,6970,6970,6970,6960,115
20230807,120300,2995263890,6970,6970,6970,6970,35
20230807,120200,2995019940,6980,6970,6980,6960,270
20230807,120100,2993140690,6970,6970,6970,6970,164
20230807,120000,2991997610,6960,6950,6960,6950,303
20230807,115900,2989891750,6960,6960,6960,6960,21
20230807,115800,2989745590,6960,6980,6980,6960,163
20230807,115700,2988610830,6980,6970,6980,6970,1336
20230807,115600,2979286400,6970,6940,6970,6940,1102
20230807,115500,2971607320,6940,6910,6940,6910,202
20230807,115400,2970211470,6950,6930,6950,6910,758
20230807,115300,2964949190,6910,6920,6930,6910,446
20230807,115200,2961858540,6920,6920,6920,6920,357
20230807,115100,2959388100,6920,6920,6920,6920,15
20230807,115000,2959284300,6920,6930,6930,6920,10
20230807,114900,2959215090,6930,6930,6930,6930,0
20230807,114800,2959215090,6930,6920,6930,6920,2
20230807,114700,2959201240,6920,6930,6930,6920,135
20230807,114600,2958267030,6930,6930,6930,6930,1
20230807,114500,2958260100,6930,6920,6930,6920,515
20230807,114400,2954696200,6920,6920,6920,6920,144
20230807,114300,2953699720,6920,6900,6920,6900,135
20230807,114200,2952768200,6920,6900,6920,6900,11
20230807,114100,2952692280,6920,6920,6920,6920,1
20230807,114000,2952685360,6900,6910,6920,6900,1576
20230807,113900,2941810450,6910,6910,6910,6910,168
20230807,113800,2940649570,6910,6910,6910,6910,0
20230807,113700,2940649570,6910,6910,6910,6910,120
20230807,113600,2939820370,6910,6910,6910,6910,230
20230807,113500,2938231070,6910,6910,6910,6910,86
20230807,113400,2937636810,6910,6910,6920,6890,4375
20230807,113300,2907458330,6920,6920,6920,6920,0
20230807,113200,2907458330,6920,6910,6920,6910,532
20230807,113100,2903782200,6910,6910,6910,6910,77
20230807,113000,2903250130,6910,6910,6910,6910,246
20230807,112900,2901550270,6910,6900,6910,6900,501
20230807,112800,2898091310,6910,6910,6920,6900,1033
20230807,112700,2890948450,6910,6910,6910,6910,20
20230807,112600,2890810250,6920,6910,6920,6910,265
20230807,112500,2888978090,6910,6910,6910,6910,2
20230807,112400,2888964270,6920,6920,6920,6920,15
20230807,112300,2888860470,6920,6920,6920,6920,3
20230807,112200,2888839710,6900,6910,6920,6900,286
20230807,112100,2886862200,6910,6910,6910,6910,61
20230807,112000,2886440690,6900,6900,6900,6880,61
20230807,111900,2886020850,6880,6900,6910,6870,9752
20230807,111800,2818861700,6900,6910,6910,6900,2217
20230807,111700,2803564120,6900,6900,6910,6900,217
20230807,111600,2802066070,6900,6900,6900,6900,177
20230807,111500,2800844770,6900,6910,6910,6890,2253
20230807,111400,2785305510,6910,6920,6920,6910,125
20230807,111300,2784441750,6920,6920,6930,6900,2557
20230807,111200,2766778730,6920,6930,6930,6920,586
20230807,111100,2762721830,6930,6920,6930,6920,113
20230807,111000,2761939860,6920,6910,6940,6900,119
20230807,110900,2761118440,6900,6910,6910,6900,2186
20230807,110800,2746034630,6910,6910,6940,6910,1279
20230807,110700,2737196710,6910,6930,6930,6910,2500
20230807,110600,2719890090,6940,6940,6940,6930,42
20230807,110500,2719598710,6940,6940,6940,6940,27
20230807,110400,2719411330,6940,6940,6940,6940,1
20230807,110300,2719404390,6920,6920,6920,6920,0
20230807,110200,2719404390,6920,6920,6950,6920,128
20230807,110100,2718518160,6920,6910,6920,6910,2025
20230807,110000,2704523280,6900,6900,6900,6900,291
20230807,105900,2702515380,6910,6890,6910,6890,275
20230807,105800,2700620230,6890,6900,6900,6880,1830
20230807,105700,2688010650,6890,6890,6900,6890,339
20230807,105600,2685673940,6890,6900,6900,6890,510
20230807,105500,2682159690,6900,6900,6900,6890,2177
20230807,105400,2667139390,6920,6920,6920,6910,1218
20230807,105300,2658722480,6920,6930,6940,6910,1362
20230807,105200,2649297550,6950,6950,6950,6920,1145
20230807,105100,2641368740,6920,6950,6950,6920,2613
20230807,105000,2623246130,6950,6950,6950,6940,595
20230807,104900,2619115180,6940,6930,6940,6930,419
20230807,104800,2616210310,6930,6940,6940,6930,63
20230807,104700,2615773670,6920,6930,6950,6920,138
20230807,104600,2614818060,6920,6920,6920,6920,105
20230807,104500,2614091460,6910,6910,6920,6910,289
20230807,104400,2612093470,6910,6910,6910,6910,157
20230807,104300,2611008600,6900,6890,6910,6890,1204
20230807,104200,2602691850,6890,6900,6900,6890,443
20230807,104100,2599637490,6910,6900,6910,6890,172
20230807,104000,2598451800,6900,6880,6900,6880,359
20230807,103900,2595977420,6880,6910,6910,6880,903
20230807,103800,2589750450,6910,6880,6920,6880,2073
20230807,103700,2575461490,6880,6870,6890,6870,627
20230807,103600,2571149180,6870,6870,6880,6860,4427
20230807,103500,2540722020,6870,6890,6890,6870,2973
20230807,103400,2520275850,6880,6910,6910,6880,16531
20230807,103300,2406246610,6910,6900,6910,6900,3601
20230807,103200,2381376850,6900,6910,6910,6900,4252
20230807,103100,2352028250,6900,6920,6930,6900,5685
20230807,103000,2312740920,6920,6930,6930,6910,5692
20230807,102900,2273361400,6930,6940,6940,6920,4069
20230807,102800,2245172490,6940,6950,6950,6940,133
20230807,102700,2244249300,6950,6950,6950,6940,627
20230807,102600,2239897830,6930,6950,6950,6930,1229
20230807,102500,2231369600,6950,6950,6950,6940,1603
20230807,102400,2220238310,6950,6950,6950,6940,444
20230807,102300,2217154610,6950,6940,6970,6940,500
20230807,102200,2213679400,6940,6950,6950,6930,3639
20230807,102100,2188421710,6960,6990,6990,6960,2483
20230807,102000,2171132620,6980,6970,6980,6960,1567
20230807,101900,2160204340,6970,6990,6990,6970,244
20230807,101800,2158502600,6970,6960,6980,6960,690
20230807,101700,2153689880,6960,6990,6990,6960,1914
20230807,101600,2140348220,6990,7000,7000,6990,155
20230807,101500,2139264460,7000,6990,7000,6990,19
20230807,101400,2139131610,7000,7000,7000,7000,73
20230807,101300,2138620610,7010,7010,7010,7010,4
20230807,101200,2138592570,6980,6990,6990,6980,606
20230807,101100,2134362190,7000,7000,7000,6980,214
20230807,101000,2132868190,7030,6980,7030,6970,3134
20230807,100900,2111009510,6980,6990,6990,6970,2882
20230807,100800,2090884710,7000,7010,7010,7000,2860
20230807,100700,2070860270,7010,7010,7010,7000,1612
20230807,100600,2059561540,7010,7030,7040,7010,5977
20230807,100500,2017626550,7030,7040,7040,7030,1043
20230807,100400,2010294240,7040,7040,7040,7020,175
20230807,100300,2009063700,7030,7030,7040,7030,474
20230807,100200,2005731460,7030,7030,7030,7020,759
20230807,100100,2000395700,7020,7030,7030,7020,669
20230807,100000,1995694630,7030,7030,7030,7030,389
20230807,095900,1992959960,7060,7070,7070,7020,1447
20230807,095800,1982791360,7040,7070,7070,7040,1372
20230807,095700,1973117240,7070,7040,7070,7040,343
20230807,095600,1970696790,7060,7070,7070,7040,484
20230807,095500,1967275280,7040,7050,7080,7030,738
20230807,095400,1962079400,7050,7040,7050,7030,761
20230807,095300,1956722070,7030,7040,7040,7030,681
20230807,095200,1951929430,7040,7010,7040,7010,940
20230807,095100,1945332620,7020,6990,7020,6990,3129
20230807,095000,1923445620,7000,7020,7020,6990,2366
20230807,094900,1906877290,7020,7010,7020,7000,4691
20230807,094800,1874013760,7020,7030,7030,7010,1319
20230807,094700,1864764010,7020,7060,7060,7010,5512
20230807,094600,1826064410,7050,7040,7060,7030,1918
20230807,094500,1812564580,7040,7040,7050,7030,495
20230807,094400,1809082660,7060,7070,7070,7020,6706
20230807,094300,1761847050,7090,7070,7090,7060,515
20230807,094200,1758206990,7070,7070,7080,7060,5338
20230807,094100,1720481790,7070,7090,7100,7070,2188
20230807,094000,1704994520,7090,7080,7090,7070,737
20230807,093900,1699779550,7080,7110,7110,7080,7649
20230807,093800,1645560950,7100,7100,7150,7090,957
20230807,093700,1638757190,7110,7110,7120,7110,3538
20230807,093600,1613598500,7100,7160,7160,7100,4914
20230807,093500,1578633200,7150,7130,7170,7130,1092
20230807,093400,1570822900,7130,7120,7140,7120,1041
20230807,093300,1563402570,7130,7130,7130,7110,5325
20230807,093200,1525490640,7140,7150,7150,7140,1156
20230807,093100,1517236300,7160,7150,7160,7140,615
20230807,093000,1512838270,7150,7150,7150,7140,1261
20230807,092900,1503830660,7150,7170,7170,7150,1434
20230807,092800,1493569680,7170,7180,7180,7160,840
20230807,092700,1487539880,7180,7220,7220,7150,4537
20230807,092600,1454922570,7220,7220,7230,7190,8838
20230807,092500,1391186330,7220,7160,7220,7150,10722
20230807,092400,1314075020,7160,7160,7170,7140,9285
20230807,092300,1247608420,7170,7160,7170,7150,1746
20230807,092200,1235095080,7160,7150,7160,7140,5875
20230807,092100,1193106460,7170,7170,7180,7150,1252
20230807,092000,1184129300,7180,7150,7180,7140,2877
20230807,091900,1163551430,7140,7180,7190,7140,6127
20230807,091800,1119692580,7180,7200,7220,7180,6903
20230807,091700,1069978510,7200,7160,7200,7150,7316
20230807,091600,1017483790,7150,7140,7170,7140,4442
20230807,091500,985719200,7140,7180,7190,7140,2350
20230807,091400,968905280,7170,7120,7180,7120,2598
20230807,091300,950314490,7130,7200,7200,7110,6250
20230807,091200,905497450,7200,7190,7200,7180,5465
20230807,091100,866185050,7190,7190,7220,7180,14786
20230807,091000,759778500,7190,7140,7190,7130,13451
20230807,090900,663458390,7130,7150,7170,7120,4213
20230807,090800,633337410,7170,7120,7170,7120,8298
20230807,090700,574090190,7110,7010,7120,7000,12957
20230807,090600,482439250,7010,6960,7010,6960,6527
20230807,090500,436864530,6970,6940,6980,6920,2749
20230807,090400,417744250,6940,6910,6950,6910,8957
20230807,090300,355656030,6910,6900,6960,6900,10919
20230807,090200,280198920,6890,6970,6970,6880,12651
20230807,090100,192569200,6970,7020,7020,6900,9963
20230807,090000,123303850,7020,7060,7070,7020,17349