stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183100,15850438160,6920,6920,6920,6920,38335
20230802,183000,15850438160,6920,6920,6920,6920,0
20230802,182900,15850438160,6920,6920,6920,6920,0
20230802,182800,15850438160,6920,6920,6920,6920,0
20230802,182700,15850438160,6920,6920,6920,6920,0
20230802,182600,15850438160,6920,6920,6920,6920,0
20230802,182500,15850438160,6920,6920,6920,6920,0
20230802,182400,15850438160,6920,6920,6920,6920,0
20230802,182300,15850438160,6920,6920,6920,6920,0
20230802,182200,15850438160,6920,6920,6920,6920,0
20230802,182100,15850438160,6920,6920,6920,6920,0
20230802,182000,15850438160,6920,6920,6920,6920,0
20230802,181900,15850438160,6920,6920,6920,6920,0
20230802,181800,15850438160,6920,6920,6920,6920,0
20230802,181700,15850438160,6920,6920,6920,6920,0
20230802,181600,15850438160,6920,6920,6920,6920,0
20230802,181500,15850438160,6920,6920,6920,6920,0
20230802,181400,15850438160,6920,6920,6920,6920,0
20230802,181300,15850438160,6920,6920,6920,6920,0
20230802,181200,15850438160,6920,6920,6920,6920,0
20230802,181100,15850438160,6920,6920,6920,6920,0
20230802,181000,15850438160,6920,6920,6920,6920,0
20230802,180900,15850438160,6920,6920,6920,6920,0
20230802,180800,15850438160,6920,6920,6920,6920,0
20230802,180700,15850438160,6920,6920,6920,6920,0
20230802,180600,15850438160,6920,6920,6920,6920,0
20230802,180500,15850438160,6920,6920,6920,6920,0
20230802,180400,15850438160,6920,6920,6920,6920,0
20230802,180300,15850438160,6920,6920,6920,6920,0
20230802,180200,15850438160,6920,6920,6920,6920,0
20230802,180100,15850438160,6920,6920,6920,6920,38335
20230802,180000,15850438160,6920,6920,6920,6920,0
20230802,175900,15850438160,6920,6920,6920,6920,0
20230802,175800,15850438160,6920,6920,6920,6920,0
20230802,175700,15850438160,6920,6920,6920,6920,0
20230802,175600,15850438160,6920,6920,6920,6920,0
20230802,175500,15850438160,6920,6920,6920,6920,0
20230802,175400,15850438160,6920,6920,6920,6920,0
20230802,175300,15850438160,6920,6920,6920,6920,0
20230802,175200,15850438160,6920,6920,6920,6920,0
20230802,175100,15850438160,6920,6920,6920,6920,0
20230802,175000,15850438160,6920,6920,6920,6920,0
20230802,174900,15850438160,6920,6920,6920,6920,0
20230802,174800,15850438160,6920,6920,6920,6920,0
20230802,174700,15850438160,6920,6920,6920,6920,0
20230802,174600,15850438160,6920,6920,6920,6920,0
20230802,174500,15850438160,6920,6920,6920,6920,0
20230802,174400,15850438160,6920,6920,6920,6920,0
20230802,174300,15850438160,6920,6920,6920,6920,0
20230802,174200,15850438160,6920,6920,6920,6920,0
20230802,174100,15850438160,6920,6920,6920,6920,0
20230802,174000,15850438160,6920,6920,6920,6920,0
20230802,173900,15850438160,6920,6920,6920,6920,0
20230802,173800,15850438160,6920,6920,6920,6920,0
20230802,173700,15850438160,6920,6920,6920,6920,0
20230802,173600,15850438160,6920,6920,6920,6920,0
20230802,173500,15850438160,6920,6920,6920,6920,0
20230802,173400,15850438160,6920,6920,6920,6920,0
20230802,173300,15850438160,6920,6920,6920,6920,0
20230802,173200,15850438160,6920,6920,6920,6920,0
20230802,173100,15850438160,6920,6920,6920,6920,38335
20230802,173000,15850438160,6920,6920,6920,6920,0
20230802,172900,15850438160,6920,6920,6920,6920,0
20230802,172800,15850438160,6920,6920,6920,6920,0
20230802,172700,15850438160,6920,6920,6920,6920,0
20230802,172600,15850438160,6920,6920,6920,6920,0
20230802,172500,15850438160,6920,6920,6920,6920,0
20230802,172400,15850438160,6920,6920,6920,6920,0
20230802,172300,15850438160,6920,6920,6920,6920,0
20230802,172200,15850438160,6920,6920,6920,6920,0
20230802,172100,15850438160,6920,6920,6920,6920,0
20230802,172000,15850438160,6920,6920,6920,6920,0
20230802,171900,15850438160,6920,6920,6920,6920,0
20230802,171800,15850438160,6920,6920,6920,6920,0
20230802,171700,15850438160,6920,6920,6920,6920,0
20230802,171600,15850438160,6920,6920,6920,6920,0
20230802,171500,15850438160,6920,6920,6920,6920,0
20230802,171400,15850438160,6920,6920,6920,6920,0
20230802,171300,15850438160,6920,6920,6920,6920,0
20230802,171200,15850438160,6920,6920,6920,6920,0
20230802,171100,15850438160,6920,6920,6920,6920,0
20230802,171000,15850438160,6920,6920,6920,6920,0
20230802,170900,15850438160,6920,6920,6920,6920,0
20230802,170800,15850438160,6920,6920,6920,6920,0
20230802,170700,15850438160,6920,6920,6920,6920,0
20230802,170600,15850438160,6920,6920,6920,6920,0
20230802,170500,15850438160,6920,6920,6920,6920,0
20230802,170400,15850438160,6920,6920,6920,6920,0
20230802,170300,15850438160,6920,6920,6920,6920,0
20230802,170200,15850438160,6920,6920,6920,6920,0
20230802,170100,15850438160,6920,6920,6920,6920,38335
20230802,170000,15850438160,6920,6920,6920,6920,0
20230802,165900,15850438160,6920,6920,6920,6920,0
20230802,165800,15850438160,6920,6920,6920,6920,0
20230802,165700,15850438160,6920,6920,6920,6920,0
20230802,165600,15850438160,6920,6920,6920,6920,0
20230802,165500,15850438160,6920,6920,6920,6920,0
20230802,165400,15850438160,6920,6920,6920,6920,0
20230802,165300,15850438160,6920,6920,6920,6920,0
20230802,165200,15850438160,6920,6920,6920,6920,0
20230802,165100,15850438160,6920,6920,6920,6920,0
20230802,165000,15850438160,6920,6920,6920,6920,0
20230802,164900,15850438160,6920,6920,6920,6920,0
20230802,164800,15850438160,6920,6920,6920,6920,0
20230802,164700,15850438160,6920,6920,6920,6920,0
20230802,164600,15850438160,6920,6920,6920,6920,0
20230802,164500,15850438160,6920,6920,6920,6920,0
20230802,164400,15850438160,6920,6920,6920,6920,0
20230802,164300,15850438160,6920,6920,6920,6920,0
20230802,164200,15850438160,6920,6920,6920,6920,0
20230802,164100,15850438160,6920,6920,6920,6920,0
20230802,164000,15850438160,6920,6920,6920,6920,0
20230802,163900,15850438160,6920,6920,6920,6920,0
20230802,163800,15850438160,6920,6920,6920,6920,0
20230802,163700,15850438160,6920,6920,6920,6920,0
20230802,163600,15850438160,6920,6920,6920,6920,0
20230802,163500,15850438160,6920,6920,6920,6920,0
20230802,163400,15850438160,6920,6920,6920,6920,0
20230802,163300,15850438160,6920,6920,6920,6920,0
20230802,163200,15850438160,6920,6920,6920,6920,0
20230802,163100,15850438160,6920,6920,6920,6920,38335
20230802,163000,15850438160,6920,6920,6920,6920,0
20230802,162900,15850438160,6920,6920,6920,6920,0
20230802,162800,15850438160,6920,6920,6920,6920,0
20230802,162700,15850438160,6920,6920,6920,6920,0
20230802,162600,15850438160,6920,6920,6920,6920,0
20230802,162500,15850438160,6920,6920,6920,6920,0
20230802,162400,15850438160,6920,6920,6920,6920,0
20230802,162300,15850438160,6920,6920,6920,6920,0
20230802,162200,15850438160,6920,6920,6920,6920,0
20230802,162100,15850438160,6920,6920,6920,6920,0
20230802,162000,15850438160,6920,6920,6920,6920,0
20230802,161900,15850438160,6920,6920,6920,6920,0
20230802,161800,15850438160,6920,6920,6920,6920,0
20230802,161700,15850438160,6920,6920,6920,6920,0
20230802,161600,15850438160,6920,6920,6920,6920,0
20230802,161500,15850438160,6920,6920,6920,6920,0
20230802,161400,15850438160,6920,6920,6920,6920,0
20230802,161300,15850438160,6920,6920,6920,6920,0
20230802,161200,15850438160,6920,6920,6920,6920,0
20230802,161100,15850438160,6920,6920,6920,6920,0
20230802,161000,15850438160,6920,6920,6920,6920,0
20230802,160900,15850438160,6920,6920,6920,6920,0
20230802,160800,15850438160,6920,6920,6920,6920,0
20230802,160700,15850438160,6920,6920,6920,6920,0
20230802,160600,15850438160,6920,6920,6920,6920,0
20230802,160500,15850438160,6920,6920,6920,6920,0
20230802,160400,15850438160,6920,6920,6920,6920,0
20230802,160300,15850438160,6920,6920,6920,6920,0
20230802,160200,15850438160,6920,6920,6920,6920,0
20230802,160100,15850438160,6920,6920,6920,6920,38335
20230802,160000,15850438160,6920,6920,6920,6920,0
20230802,155900,15850438160,6920,6920,6920,6920,0
20230802,155800,15850438160,6920,6920,6920,6920,0
20230802,155700,15850438160,6920,6920,6920,6920,0
20230802,155600,15850438160,6920,6920,6920,6920,0
20230802,155500,15850438160,6920,6920,6920,6920,0
20230802,155400,15850438160,6920,6920,6920,6920,0
20230802,155300,15850438160,6920,6920,6920,6920,0
20230802,155200,15850438160,6920,6920,6920,6920,0
20230802,155100,15850438160,6920,6920,6920,6920,0
20230802,155000,15850438160,6920,6920,6920,6920,0
20230802,154900,15850438160,6920,6920,6920,6920,0
20230802,154800,15850438160,6920,6920,6920,6920,0
20230802,154700,15850438160,6920,6920,6920,6920,0
20230802,154600,15850438160,6920,6920,6920,6920,0
20230802,154500,15850438160,6920,6920,6920,6920,0
20230802,154400,15850438160,6920,6920,6920,6920,0
20230802,154300,15850438160,6920,6920,6920,6920,0
20230802,154200,15850438160,6920,6920,6920,6920,0
20230802,154100,15850438160,6920,6920,6920,6920,0
20230802,154000,15850438160,6920,6920,6920,6920,0
20230802,153900,15850438160,6920,6920,6920,6920,0
20230802,153800,15850438160,6920,6920,6920,6920,0
20230802,153700,15850438160,6920,6920,6920,6920,0
20230802,153600,15850438160,6920,6920,6920,6920,0
20230802,153500,15850438160,6920,6920,6920,6920,0
20230802,153400,15850438160,6920,6920,6920,6920,0
20230802,153300,15850438160,6920,6920,6920,6920,0
20230802,153200,15850438160,6920,6920,6920,6920,0
20230802,153100,15850438160,6920,6920,6920,6920,38335
20230802,153000,15850438160,6920,6920,6920,6920,38335
20230802,152900,15585159960,6940,6940,6940,6940,0
20230802,152800,15585159960,6940,6940,6940,6940,0
20230802,152700,15585159960,6940,6940,6940,6940,0
20230802,152600,15585159960,6940,6940,6940,6940,0
20230802,152500,15585159960,6940,6940,6940,6940,0
20230802,152400,15585159960,6940,6940,6940,6940,0
20230802,152300,15585159960,6940,6940,6940,6940,0
20230802,152200,15585159960,6940,6940,6940,6940,0
20230802,152100,15585159960,6940,6940,6940,6940,0
20230802,152000,15585159960,6940,6940,6940,6940,0
20230802,151900,15585159960,6940,6880,6940,6870,9466
20230802,151800,15519906070,6880,6850,6890,6850,8384
20230802,151700,15462279390,6850,6850,6870,6840,2482
20230802,151600,15445269700,6850,6830,6850,6830,4761
20230802,151500,15412734170,6840,6830,6860,6820,14882
20230802,151400,15311016450,6830,6830,6840,6830,16593
20230802,151300,15197685980,6840,6840,6840,6830,5274
20230802,151200,15161661790,6840,6840,6850,6830,5225
20230802,151100,15125945810,6830,6840,6840,6830,7965
20230802,151000,15071471590,6840,6850,6850,6840,1808
20230802,150900,15059090110,6850,6850,6850,6840,1671
20230802,150800,15047644220,6850,6850,6850,6840,2761
20230802,150700,15028750260,6850,6840,6860,6830,6152
20230802,150600,14986625250,6840,6840,6850,6830,9734
20230802,150500,14920067330,6850,6860,6860,6840,1743
20230802,150400,14908130970,6850,6860,6860,6850,8509
20230802,150300,14849836690,6860,6860,6860,6860,3042
20230802,150200,14828968570,6880,6890,6890,6860,3986
20230802,150100,14801574940,6890,6880,6890,6880,1272
20230802,150000,14792823450,6880,6860,6880,6860,356
20230802,145900,14790374850,6880,6860,6880,6860,846
20230802,145800,14784570890,6860,6850,6870,6850,1423
20230802,145700,14774808200,6860,6860,6870,6850,5708
20230802,145600,14735698460,6860,6850,6870,6850,10150
20230802,145500,14666163870,6870,6860,6870,6850,1347
20230802,145400,14656923810,6860,6830,6860,6830,17901
20230802,145300,14534345010,6830,6860,6870,6830,27214
20230802,145200,14347960380,6870,6870,6880,6860,1790
20230802,145100,14335663070,6870,6860,6870,6860,5932
20230802,145000,14294959350,6860,6870,6870,6860,713
20230802,144900,14290065120,6870,6860,6880,6860,593
20230802,144800,14285987280,6880,6860,6880,6850,12162
20230802,144700,14202539070,6860,6870,6870,6860,14937
20230802,144600,14100020930,6880,6890,6890,6870,5312
20230802,144500,14063490300,6880,6890,6900,6880,2598
20230802,144400,14045605750,6900,6890,6900,6880,992
20230802,144300,14038764920,6900,6900,6900,6880,6848
20230802,144200,13991585350,6900,6910,6910,6900,2576
20230802,144100,13973810250,6910,6900,6910,6890,1624
20230802,144000,13962612450,6890,6890,6900,6890,562
20230802,143900,13958738000,6900,6910,6910,6900,509
20230802,143800,13955225840,6900,6910,6920,6890,5707
20230802,143700,13915832980,6910,6920,6920,6900,1259
20230802,143600,13907141790,6920,6910,6920,6900,1654
20230802,143500,13895714810,6910,6910,6910,6900,5504
20230802,143400,13857701740,6910,6900,6910,6900,59
20230802,143300,13857294140,6900,6900,6920,6890,9367
20230802,143200,13792614620,6890,6900,6900,6890,2629
20230802,143100,13774500110,6890,6890,6890,6890,4929
20230802,143000,13740539300,6890,6890,6900,6880,415
20230802,142900,13737681150,6890,6880,6890,6870,2833
20230802,142800,13718189040,6880,6890,6890,6870,6039
20230802,142700,13676664440,6890,6900,6900,6880,12078
20230802,142600,13593450630,6910,6910,6910,6900,3097
20230802,142500,13572077090,6930,6930,6940,6900,24116
20230802,142400,13405548300,6940,6950,6970,6920,45033
20230802,142300,13093058030,6950,6960,6990,6940,13437
20230802,142200,12999699250,6960,6960,6970,6950,3054
20230802,142100,12978436880,6950,6960,6960,6950,2740
20230802,142000,12959388330,6960,6960,6960,6950,467
20230802,141900,12956138020,6950,6960,6970,6950,1095
20230802,141800,12948517490,6960,6960,6960,6960,659
20230802,141700,12943930850,6970,6970,6980,6950,6052
20230802,141600,12901846540,6980,6980,6980,6960,1993
20230802,141500,12887954620,6980,6970,6980,6970,124
20230802,141400,12887090280,6970,6980,6980,6970,16
20230802,141300,12886978710,6970,6970,6970,6960,165
20230802,141200,12885829540,6970,6970,6970,6960,456
20230802,141100,12882654040,6960,6970,6970,6960,293
20230802,141000,12880611860,6970,6980,6980,6960,1386
20230802,140900,12870951340,6980,6980,6980,6980,253
20230802,140800,12869185400,6990,6990,6990,6990,216
20230802,140700,12867675560,6990,6990,6990,6960,4147
20230802,140600,12838747260,6980,6990,6990,6980,540
20230802,140500,12834972900,7000,6990,7000,6990,682
20230802,140400,12830200220,6990,6990,7000,6970,505
20230802,140300,12826673340,6970,6970,6990,6970,869
20230802,140200,12820608170,6970,6960,6970,6960,2214
20230802,140100,12805194700,6960,6960,6970,6960,4362
20230802,140000,12774820820,6960,6970,6970,6960,5494
20230802,135900,12736576270,6970,6970,6980,6970,218
20230802,135800,12735056780,6980,6970,6980,6970,152
20230802,135700,12733995900,6960,7010,7010,6960,5884
20230802,135600,12692904240,7010,7000,7010,7000,1105
20230802,135500,12685160230,7000,6980,7000,6980,2111
20230802,135400,12670397000,6980,6970,6980,6960,1073
20230802,135300,12662915350,6970,6980,6980,6960,166
20230802,135200,12661758910,6980,6980,6990,6960,2293
20230802,135100,12645788120,6980,6960,7000,6950,1393
20230802,135000,12636092510,6960,6950,7000,6950,5733
20230802,134900,12596185660,6960,6960,6960,6950,413
20230802,134800,12593311480,6960,6960,6970,6960,236
20230802,134700,12591668620,6960,6960,6960,6950,2325
20230802,134600,12575501740,6960,6950,6960,6950,1041
20230802,134500,12568259000,6950,6960,6970,6950,18004
20230802,134400,12443126620,6960,6970,6970,6960,10039
20230802,134300,12373216770,6980,6970,6980,6960,840
20230802,134200,12367364100,6990,6990,6990,6960,8545
20230802,134100,12307795450,6970,6970,6970,6960,2613
20230802,134000,12289592190,6960,6970,6980,6960,3550
20230802,133900,12264864600,6970,6970,6980,6970,1695
20230802,133800,12253049450,6970,6990,7000,6970,2640
20230802,133700,12234609260,6990,6990,6990,6960,6808
20230802,133600,12187097100,6990,6980,6990,6970,1140
20230802,133500,12179140930,6970,6970,6990,6970,810
20230802,133400,12173488240,6970,6970,6990,6970,9025
20230802,133300,12110425850,6980,6990,6990,6970,7154
20230802,133200,12060476910,7000,7000,7000,6990,300
20230802,133100,12058378410,7000,6990,7000,6980,1180
20230802,133000,12050135130,6990,6990,6990,6990,517
20230802,132900,12046521300,6980,6970,6990,6970,467
20230802,132800,12043261850,6970,6960,6980,6960,4834
20230802,132700,12009580990,6970,6990,6990,6960,24243
20230802,132600,11840460430,6990,7000,7000,6990,3877
20230802,132500,11813322730,7000,7010,7010,7000,204
20230802,132400,11811894200,7010,7010,7010,7000,276
20230802,132300,11809959460,7010,7020,7020,7000,3898
20230802,132200,11782640860,7020,7020,7020,7020,719
20230802,132100,11777593480,7010,7010,7020,7000,1273
20230802,132000,11768662200,7010,7010,7020,7000,3680
20230802,131900,11742871600,7000,7000,7000,7000,304
20230802,131800,11740743600,7000,7000,7000,6990,61
20230802,131700,11740316700,7000,7000,7000,6980,6854
20230802,131600,11692427930,7000,6990,7000,6990,1845
20230802,131500,11679526780,7000,7000,7000,6990,16926
20230802,131400,11561045170,7000,7010,7010,7000,1032
20230802,131300,11553820770,7000,7010,7010,7000,3023
20230802,131200,11532636270,7010,7040,7040,7010,14380
20230802,131100,11431592840,7040,7040,7040,7040,601
20230802,131000,11427361800,7030,7030,7030,7020,1878
20230802,130900,11414159470,7030,7020,7030,7020,72
20230802,130800,11413653980,7030,7020,7030,7020,1007
20230802,130700,11406576780,7020,7020,7020,7020,2687
20230802,130600,11387714040,7020,7020,7020,7020,2
20230802,130500,11387700000,7020,7020,7030,7020,2190
20230802,130400,11372318390,7020,7030,7030,7010,6501
20230802,130300,11326689420,7020,7020,7020,7020,86
20230802,130200,11326085700,7010,7030,7030,7010,1069
20230802,130100,11318587050,7030,7020,7040,7020,48
20230802,130000,11318249800,7010,7010,7020,7010,3234
20230802,125900,11295571020,7010,7040,7040,7010,857
20230802,125800,11289562130,7050,7040,7050,7010,6005
20230802,125700,11247422860,7040,7040,7050,7040,469
20230802,125600,11244120600,7040,7040,7040,7040,346
20230802,125500,11241684760,7020,7030,7030,7020,8837
20230802,125400,11179580040,7030,7040,7050,7030,3427
20230802,125300,11155454550,7040,7060,7060,7040,3466
20230802,125200,11131033500,7060,7070,7070,7050,2205
20230802,125100,11115465960,7070,7070,7070,7060,1008
20230802,125000,11108339430,7070,7080,7080,7070,505
20230802,124900,11104768570,7070,7060,7080,7060,2249
20230802,124800,11088869140,7070,7080,7080,7070,5344
20230802,124700,11051086060,7070,7080,7080,7070,444
20230802,124600,11047942610,7080,7100,7100,7080,2103
20230802,124500,11033051970,7080,7110,7110,7070,1208
20230802,124400,11024508020,7080,7110,7110,7080,9046
20230802,124300,10960257130,7110,7100,7110,7100,911
20230802,124200,10953788980,7100,7090,7100,7090,470
20230802,124100,10950455640,7080,7090,7100,7080,5053
20230802,124000,10914633040,7100,7090,7100,7090,1060
20230802,123900,10907107590,7100,7100,7100,7080,493
20230802,123800,10903612890,7090,7080,7110,7080,304
20230802,123700,10901457220,7080,7100,7110,7080,1826
20230802,123600,10888498610,7090,7060,7090,7060,540
20230802,123500,10884671530,7050,7050,7100,7040,3111
20230802,123400,10862645480,7050,7070,7080,7040,8927
20230802,123300,10799620050,7060,7070,7070,7060,1319
20230802,123200,10790294750,7070,7070,7080,7060,1028
20230802,123100,10783024850,7060,7060,7060,7060,127
20230802,123000,10782128230,7060,7050,7060,7040,676
20230802,122900,10777361590,7050,7060,7060,7030,3795
20230802,122800,10750647540,7060,7050,7060,7040,514
20230802,122700,10747021100,7050,7040,7050,7030,2981
20230802,122600,10726014150,7040,7020,7040,7020,1619
20230802,122500,10714617780,7020,7040,7040,7020,1378
20230802,122400,10704928200,7030,7020,7030,7020,2020
20230802,122300,10690731140,7020,7030,7030,7020,316
20230802,122200,10688511390,7020,7020,7020,7010,2681
20230802,122100,10669701070,7020,7010,7020,7010,150
20230802,122000,10668649370,7010,7020,7040,7000,3711
20230802,121900,10642583710,7030,7050,7050,7020,627
20230802,121800,10638165490,7050,7000,7050,7000,2120
20230802,121700,10623270720,6990,7020,7020,6990,1150
20230802,121600,10615226150,7020,7000,7020,6990,2435
20230802,121500,10598153800,6990,7000,7000,6990,1558
20230802,121400,10587252700,7000,7010,7010,7000,3875
20230802,121300,10560126580,7010,6990,7020,6990,175
20230802,121200,10558901170,7030,7030,7030,6990,12061
20230802,121100,10474481840,7030,7020,7030,7020,872
20230802,121000,10468352320,7010,7010,7030,7010,114
20230802,120900,10467552110,7010,7020,7030,7010,1607
20230802,120800,10456271960,7020,7010,7020,7010,1904
20230802,120700,10442915240,7000,7020,7020,7000,1757
20230802,120600,10430598760,7020,7020,7020,7010,800
20230802,120500,10424988300,7010,7030,7040,7010,336
20230802,120400,10422630130,7030,6990,7030,6990,6647
20230802,120300,10376058370,6990,6990,6990,6990,205
20230802,120200,10374625420,6990,6990,7000,6990,508
20230802,120100,10371070160,6980,6970,6990,6970,2476
20230802,120000,10353798590,6980,6980,6990,6980,1646
20230802,115900,10342307190,6990,7010,7010,6990,5024
20230802,115800,10307141540,7020,7020,7030,7010,3232
20230802,115700,10284436850,7020,7000,7020,6990,2534
20230802,115600,10266701400,6990,6990,7000,6990,1828
20230802,115500,10253922250,6990,6990,7000,6990,1229
20230802,115400,10245327850,7000,6990,7000,6990,965
20230802,115300,10238581060,6990,6960,6990,6960,1366
20230802,115200,10229060100,6960,6990,6990,6960,9988
20230802,115100,10159481480,6990,6990,7000,6990,1828
20230802,115000,10146702640,6990,6990,7000,6990,371
20230802,114900,10144109270,6990,6960,6990,6960,2495
20230802,114800,10126708480,6960,6990,7000,6960,14787
20230802,114700,10023671490,6990,7000,7000,6980,3929
20230802,114600,9996211300,7000,7010,7020,6990,2664
20230802,114500,9977554870,7020,7030,7030,7020,874
20230802,114400,9971417940,7030,6990,7040,6980,5605
20230802,114300,9932168520,6990,7010,7010,6990,7895
20230802,114200,9876933160,7010,7020,7020,7000,3002
20230802,114100,9855886070,7020,7020,7030,7020,4000
20230802,114000,9827800340,7020,7010,7020,7000,4285
20230802,113900,9797728400,7010,7010,7020,7000,3961
20230802,113800,9769963020,7010,6980,7010,6950,9335
20230802,113700,9704827410,6990,6990,6990,6970,9106
20230802,113600,9641299970,6990,7010,7010,6990,8342
20230802,113500,9582898350,7010,7010,7020,7000,2528
20230802,113400,9565167930,7020,7030,7030,7010,4092
20230802,113300,9536443210,7030,7040,7040,7030,3774
20230802,113200,9509899440,7040,7030,7060,7030,3609
20230802,113100,9484478370,7030,7050,7060,7030,1411
20230802,113000,9474540440,7050,7020,7050,7000,5085
20230802,112900,9438798340,7020,7050,7050,7000,3370
20230802,112800,9415138050,7060,7020,7130,7000,14291
20230802,112700,9314474890,7020,6890,7020,6890,14537
20230802,112600,9213378640,6900,7020,7030,6860,61386
20230802,112500,8785306070,7020,7050,7060,7010,16889
20230802,112400,8666668440,7040,7070,7070,7040,13214
20230802,112300,8573474130,7060,7140,7140,7060,32051
20230802,112200,8346022230,7140,7140,7150,7110,5855
20230802,112100,8304367560,7140,7170,7170,7120,15598
20230802,112000,8193200480,7170,7140,7180,7140,9623
20230802,111900,8124324130,7140,7130,7160,7130,1191
20230802,111800,8115811940,7130,7130,7140,7120,2355
20230802,111700,8099020730,7130,7130,7140,7120,3743
20230802,111600,8072332950,7150,7140,7170,7130,10200
20230802,111500,7999494610,7150,7160,7160,7140,5425
20230802,111400,7960700520,7160,7160,7170,7150,1612
20230802,111300,7949163950,7160,7160,7160,7150,387
20230802,111200,7946394270,7150,7150,7170,7150,4884
20230802,111100,7911450810,7150,7150,7150,7140,680
20230802,111000,7906590570,7150,7150,7150,7140,713
20230802,110900,7901492710,7150,7150,7150,7140,511
20230802,110800,7897842150,7150,7150,7150,7140,1600
20230802,110700,7886405220,7160,7160,7170,7160,2058
20230802,110600,7871669640,7150,7150,7150,7140,1372
20230802,110500,7861861280,7150,7140,7160,7140,1011
20230802,110400,7854632390,7150,7130,7160,7130,2031
20230802,110300,7840143180,7130,7140,7140,7130,2793
20230802,110200,7820213540,7140,7130,7140,7120,3866
20230802,110100,7792649760,7130,7140,7150,7120,18925
20230802,110000,7657695270,7150,7150,7160,7140,3600
20230802,105900,7631983120,7140,7150,7160,7140,11324
20230802,105800,7551090710,7150,7160,7160,7140,10565
20230802,105700,7475527450,7180,7150,7180,7140,1858
20230802,105600,7462231530,7150,7150,7160,7140,10733
20230802,105500,7385542430,7160,7180,7180,7150,8537
20230802,105400,7324359920,7190,7180,7190,7180,9936
20230802,105300,7253017340,7170,7190,7190,7160,6819
20230802,105200,7204093460,7190,7190,7200,7180,3290
20230802,105100,7180437490,7190,7200,7210,7180,7279
20230802,105000,7128127610,7200,7180,7200,7170,4643
20230802,104900,7094751160,7180,7160,7190,7160,4867
20230802,104800,7059843350,7160,7170,7170,7150,12817
20230802,104700,6968073190,7180,7170,7180,7170,2861
20230802,104600,6947558180,7170,7180,7180,7150,22487
20230802,104500,6786520050,7180,7200,7200,7180,9187
20230802,104400,6720513830,7210,7190,7210,7180,2805
20230802,104300,6700347260,7200,7200,7210,7190,18180
20230802,104200,6569467460,7200,7210,7210,7200,2988
20230802,104100,6547925860,7210,7220,7220,7210,4799
20230802,104000,6513324810,7220,7220,7220,7200,7346
20230802,103900,6460399630,7220,7200,7220,7200,2265
20230802,103800,6444079180,7200,7220,7220,7200,18374
20230802,103700,6311662760,7210,7220,7220,7210,1940
20230802,103600,6297655970,7230,7230,7230,7220,7460
20230802,103500,6243781510,7230,7220,7230,7210,5617
20230802,103400,6203254860,7230,7220,7230,7210,4647
20230802,103300,6169723120,7210,7220,7220,7210,3383
20230802,103200,6145322620,7220,7230,7230,7210,16885
20230802,103100,6023349950,7230,7230,7240,7230,5866
20230802,103000,5980927730,7240,7250,7260,7230,9617
20230802,102900,5911330780,7250,7240,7260,7230,7797
20230802,102800,5854862200,7240,7250,7250,7240,15183
20230802,102700,5744867500,7260,7250,7260,7250,2042
20230802,102600,5730059770,7250,7270,7270,7250,4158
20230802,102500,5699902290,7250,7280,7280,7250,8964
20230802,102400,5634762070,7290,7280,7290,7270,2027
20230802,102300,5620009330,7270,7280,7280,7270,2480
20230802,102200,5601973600,7280,7270,7280,7260,1885
20230802,102100,5588266980,7270,7260,7270,7250,1357
20230802,102000,5578418390,7260,7270,7280,7250,7629
20230802,101900,5522967740,7280,7280,7290,7280,830
20230802,101800,5516925310,7280,7270,7290,7270,1737
20230802,101700,5504274810,7290,7260,7290,7260,2965
20230802,101600,5482689710,7270,7260,7270,7240,12953
20230802,101500,5388697050,7260,7260,7280,7250,10467
20230802,101400,5312749140,7260,7260,7290,7260,4582
20230802,101300,5279445250,7260,7290,7290,7250,40230
20230802,101200,4987201950,7290,7320,7320,7290,10055
20230802,101100,4913780190,7320,7320,7320,7310,887
20230802,101000,4907288540,7320,7320,7320,7300,3796
20230802,100900,4879554150,7320,7300,7320,7280,8677
20230802,100800,4816207870,7310,7300,7310,7290,6673
20230802,100700,4767471070,7310,7300,7310,7290,7028
20230802,100600,4716218890,7300,7290,7300,7280,7213
20230802,100500,4663625150,7300,7270,7340,7270,4830
20230802,100400,4628426070,7270,7380,7380,7270,53042
20230802,100300,4240372020,7380,7360,7380,7360,4522
20230802,100200,4207059570,7360,7370,7380,7360,6042
20230802,100100,4162580470,7380,7390,7390,7370,6168
20230802,100000,4117068340,7400,7380,7400,7380,1095
20230802,095900,4108975830,7380,7390,7390,7380,2280
20230802,095800,4092149300,7380,7370,7390,7360,5347
20230802,095700,4052752390,7360,7350,7370,7340,16738
20230802,095600,3929756140,7350,7400,7400,7350,25761
20230802,095500,3739988040,7400,7420,7420,7390,15639
20230802,095400,3624198840,7420,7420,7450,7410,9966
20230802,095300,3550215790,7420,7450,7450,7420,14467
20230802,095200,3442706200,7450,7460,7460,7440,3502
20230802,095100,3416624060,7460,7450,7460,7450,3402
20230802,095000,3391255580,7450,7440,7450,7430,1106
20230802,094900,3383028340,7450,7430,7460,7430,5067
20230802,094800,3345365640,7440,7450,7450,7430,2165
20230802,094700,3329253770,7450,7450,7450,7430,1795
20230802,094600,3315894410,7430,7460,7460,7430,7894
20230802,094500,3257121530,7460,7470,7470,7450,8924
20230802,094400,3190594180,7460,7470,7470,7460,7174
20230802,094300,3137062300,7480,7470,7480,7470,2059
20230802,094200,3121681190,7480,7480,7480,7460,5573
20230802,094100,3080038120,7480,7480,7490,7470,2697
20230802,094000,3059862010,7480,7470,7480,7460,893
20230802,093900,3053192320,7460,7490,7500,7460,8727
20230802,093800,2987992560,7490,7500,7510,7490,2016
20230802,093700,2972887910,7500,7490,7510,7490,1143
20230802,093600,2964326040,7490,7500,7500,7490,2261
20230802,093500,2947381620,7500,7520,7530,7500,4422
20230802,093400,2914158110,7520,7520,7520,7510,1750
20230802,093300,2901006340,7520,7510,7520,7510,987
20230802,093200,2893592370,7510,7510,7520,7500,3136
20230802,093100,2870056180,7510,7500,7510,7500,2455
20230802,093000,2851637490,7500,7490,7500,7480,2370
20230802,092900,2833879190,7490,7490,7500,7480,1416
20230802,092800,2823280080,7480,7510,7520,7480,6169
20230802,092700,2777045990,7510,7510,7520,7500,3006
20230802,092600,2754470920,7510,7510,7520,7500,1422
20230802,092500,2743790180,7510,7470,7510,7460,6840
20230802,092400,2692648860,7470,7480,7480,7460,5756
20230802,092300,2649634390,7480,7500,7500,7470,13458
20230802,092200,2548832700,7500,7520,7540,7500,25036
20230802,092100,2360830100,7550,7510,7550,7500,4887
20230802,092000,2324107260,7510,7520,7530,7510,4353
20230802,091900,2291398950,7520,7540,7540,7510,6234
20230802,091800,2244413200,7540,7510,7560,7500,4664
20230802,091700,2209283060,7510,7530,7530,7510,6741
20230802,091600,2158626980,7520,7560,7570,7520,12941
20230802,091500,2061037470,7580,7590,7590,7560,8117
20230802,091400,1999566960,7590,7590,7600,7590,2320
20230802,091300,1981949030,7590,7560,7590,7560,2733
20230802,091200,1961257510,7560,7550,7570,7550,2227
20230802,091100,1944439720,7550,7560,7570,7550,5810
20230802,091000,1900517270,7560,7590,7590,7550,6867
20230802,090900,1848537430,7590,7600,7610,7590,6823
20230802,090800,1796690810,7600,7640,7640,7600,17211
20230802,090700,1665509170,7630,7640,7680,7630,24296
20230802,090600,1479474600,7640,7560,7650,7550,38794
20230802,090500,1183874840,7560,7490,7610,7490,15161
20230802,090400,1069296990,7490,7550,7550,7490,17766
20230802,090300,935821030,7570,7520,7600,7470,19856
20230802,090200,786218670,7520,7360,7620,7360,44257
20230802,090100,455996760,7350,7400,7410,7340,20847
20230802,090000,302389600,7400,7420,7430,7380,34524