stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184300,1500556750,6900,6900,6900,6900,2222
20230801,184200,1500556750,6900,6900,6900,6900,0
20230801,184100,1500556750,6900,6900,6900,6900,0
20230801,184000,1500556750,6900,6900,6900,6900,0
20230801,183900,1500556750,6900,6900,6900,6900,0
20230801,183800,1500556750,6900,6900,6900,6900,0
20230801,183700,1500556750,6900,6900,6900,6900,0
20230801,183600,1500556750,6900,6900,6900,6900,0
20230801,183500,1500556750,6900,6900,6900,6900,0
20230801,183400,1500556750,6900,6900,6900,6900,0
20230801,183300,1500556750,6900,6900,6900,6900,0
20230801,183200,1500556750,6900,6900,6900,6900,0
20230801,183100,1500556750,6900,6900,6900,6900,0
20230801,183000,1500556750,6900,6900,6900,6900,0
20230801,182900,1500556750,6900,6900,6900,6900,0
20230801,182800,1500556750,6900,6900,6900,6900,0
20230801,182700,1500556750,6900,6900,6900,6900,0
20230801,182600,1500556750,6900,6900,6900,6900,0
20230801,182500,1500556750,6900,6900,6900,6900,0
20230801,182400,1500556750,6900,6900,6900,6900,0
20230801,182300,1500556750,6900,6900,6900,6900,0
20230801,182200,1500556750,6900,6900,6900,6900,0
20230801,182100,1500556750,6900,6900,6900,6900,0
20230801,182000,1500556750,6900,6900,6900,6900,0
20230801,181900,1500556750,6900,6900,6900,6900,0
20230801,181800,1500556750,6900,6900,6900,6900,0
20230801,181700,1500556750,6900,6900,6900,6900,0
20230801,181600,1500556750,6900,6900,6900,6900,0
20230801,181500,1500556750,6900,6900,6900,6900,0
20230801,181400,1500556750,6900,6900,6900,6900,0
20230801,181300,1500556750,6900,6900,6900,6900,2222
20230801,181200,1500556750,6900,6900,6900,6900,0
20230801,181100,1500556750,6900,6900,6900,6900,0
20230801,181000,1500556750,6900,6900,6900,6900,0
20230801,180900,1500556750,6900,6900,6900,6900,0
20230801,180800,1500556750,6900,6900,6900,6900,0
20230801,180700,1500556750,6900,6900,6900,6900,0
20230801,180600,1500556750,6900,6900,6900,6900,0
20230801,180500,1500556750,6900,6900,6900,6900,0
20230801,180400,1500556750,6900,6900,6900,6900,0
20230801,180300,1500556750,6900,6900,6900,6900,0
20230801,180200,1500556750,6900,6900,6900,6900,0
20230801,180100,1500556750,6900,6900,6900,6900,0
20230801,180000,1500556750,6900,6900,6900,6900,0
20230801,175900,1500556750,6900,6900,6900,6900,0
20230801,175800,1500556750,6900,6900,6900,6900,0
20230801,175700,1500556750,6900,6900,6900,6900,0
20230801,175600,1500556750,6900,6900,6900,6900,0
20230801,175500,1500556750,6900,6900,6900,6900,0
20230801,175400,1500556750,6900,6900,6900,6900,0
20230801,175300,1500556750,6900,6900,6900,6900,0
20230801,175200,1500556750,6900,6900,6900,6900,0
20230801,175100,1500556750,6900,6900,6900,6900,0
20230801,175000,1500556750,6900,6900,6900,6900,0
20230801,174900,1500556750,6900,6900,6900,6900,0
20230801,174800,1500556750,6900,6900,6900,6900,0
20230801,174700,1500556750,6900,6900,6900,6900,0
20230801,174600,1500556750,6900,6900,6900,6900,0
20230801,174500,1500556750,6900,6900,6900,6900,0
20230801,174400,1500556750,6900,6900,6900,6900,0
20230801,174300,1500556750,6900,6900,6900,6900,2222
20230801,174200,1500556750,6900,6900,6900,6900,0
20230801,174100,1500556750,6900,6900,6900,6900,0
20230801,174000,1500556750,6900,6900,6900,6900,0
20230801,173900,1500556750,6900,6900,6900,6900,0
20230801,173800,1500556750,6900,6900,6900,6900,0
20230801,173700,1500556750,6900,6900,6900,6900,0
20230801,173600,1500556750,6900,6900,6900,6900,0
20230801,173500,1500556750,6900,6900,6900,6900,0
20230801,173400,1500556750,6900,6900,6900,6900,0
20230801,173300,1500556750,6900,6900,6900,6900,0
20230801,173200,1500556750,6900,6900,6900,6900,0
20230801,173100,1500556750,6900,6900,6900,6900,0
20230801,173000,1500556750,6900,6900,6900,6900,0
20230801,172900,1500556750,6900,6900,6900,6900,0
20230801,172800,1500556750,6900,6900,6900,6900,0
20230801,172700,1500556750,6900,6900,6900,6900,0
20230801,172600,1500556750,6900,6900,6900,6900,0
20230801,172500,1500556750,6900,6900,6900,6900,0
20230801,172400,1500556750,6900,6900,6900,6900,0
20230801,172300,1500556750,6900,6900,6900,6900,0
20230801,172200,1500556750,6900,6900,6900,6900,0
20230801,172100,1500556750,6900,6900,6900,6900,0
20230801,172000,1500556750,6900,6900,6900,6900,0
20230801,171900,1500556750,6900,6900,6900,6900,0
20230801,171800,1500556750,6900,6900,6900,6900,0
20230801,171700,1500556750,6900,6900,6900,6900,0
20230801,171600,1500556750,6900,6900,6900,6900,0
20230801,171500,1500556750,6900,6900,6900,6900,0
20230801,171400,1500556750,6900,6900,6900,6900,0
20230801,171300,1500556750,6900,6900,6900,6900,2222
20230801,171200,1500556750,6900,6900,6900,6900,0
20230801,171100,1500556750,6900,6900,6900,6900,0
20230801,171000,1500556750,6900,6900,6900,6900,0
20230801,170900,1500556750,6900,6900,6900,6900,0
20230801,170800,1500556750,6900,6900,6900,6900,0
20230801,170700,1500556750,6900,6900,6900,6900,0
20230801,170600,1500556750,6900,6900,6900,6900,0
20230801,170500,1500556750,6900,6900,6900,6900,0
20230801,170400,1500556750,6900,6900,6900,6900,0
20230801,170300,1500556750,6900,6900,6900,6900,0
20230801,170200,1500556750,6900,6900,6900,6900,0
20230801,170100,1500556750,6900,6900,6900,6900,0
20230801,170000,1500556750,6900,6900,6900,6900,0
20230801,165900,1500556750,6900,6900,6900,6900,0
20230801,165800,1500556750,6900,6900,6900,6900,0
20230801,165700,1500556750,6900,6900,6900,6900,0
20230801,165600,1500556750,6900,6900,6900,6900,0
20230801,165500,1500556750,6900,6900,6900,6900,0
20230801,165400,1500556750,6900,6900,6900,6900,0
20230801,165300,1500556750,6900,6900,6900,6900,0
20230801,165200,1500556750,6900,6900,6900,6900,0
20230801,165100,1500556750,6900,6900,6900,6900,0
20230801,165000,1500556750,6900,6900,6900,6900,0
20230801,164900,1500556750,6900,6900,6900,6900,0
20230801,164800,1500556750,6900,6900,6900,6900,0
20230801,164700,1500556750,6900,6900,6900,6900,0
20230801,164600,1500556750,6900,6900,6900,6900,0
20230801,164500,1500556750,6900,6900,6900,6900,0
20230801,164400,1500556750,6900,6900,6900,6900,0
20230801,164300,1500556750,6900,6900,6900,6900,2222
20230801,164200,1500556750,6900,6900,6900,6900,0
20230801,164100,1500556750,6900,6900,6900,6900,0
20230801,164000,1500556750,6900,6900,6900,6900,0
20230801,163900,1500556750,6900,6900,6900,6900,0
20230801,163800,1500556750,6900,6900,6900,6900,0
20230801,163700,1500556750,6900,6900,6900,6900,0
20230801,163600,1500556750,6900,6900,6900,6900,0
20230801,163500,1500556750,6900,6900,6900,6900,0
20230801,163400,1500556750,6900,6900,6900,6900,0
20230801,163300,1500556750,6900,6900,6900,6900,0
20230801,163200,1500556750,6900,6900,6900,6900,0
20230801,163100,1500556750,6900,6900,6900,6900,0
20230801,163000,1500556750,6900,6900,6900,6900,0
20230801,162900,1500556750,6900,6900,6900,6900,0
20230801,162800,1500556750,6900,6900,6900,6900,0
20230801,162700,1500556750,6900,6900,6900,6900,0
20230801,162600,1500556750,6900,6900,6900,6900,0
20230801,162500,1500556750,6900,6900,6900,6900,0
20230801,162400,1500556750,6900,6900,6900,6900,0
20230801,162300,1500556750,6900,6900,6900,6900,0
20230801,162200,1500556750,6900,6900,6900,6900,0
20230801,162100,1500556750,6900,6900,6900,6900,0
20230801,162000,1500556750,6900,6900,6900,6900,0
20230801,161900,1500556750,6900,6900,6900,6900,0
20230801,161800,1500556750,6900,6900,6900,6900,0
20230801,161700,1500556750,6900,6900,6900,6900,0
20230801,161600,1500556750,6900,6900,6900,6900,0
20230801,161500,1500556750,6900,6900,6900,6900,0
20230801,161400,1500556750,6900,6900,6900,6900,0
20230801,161300,1500556750,6900,6900,6900,6900,2222
20230801,161200,1500556750,6900,6900,6900,6900,0
20230801,161100,1500556750,6900,6900,6900,6900,0
20230801,161000,1500556750,6900,6900,6900,6900,0
20230801,160900,1500556750,6900,6900,6900,6900,0
20230801,160800,1500556750,6900,6900,6900,6900,0
20230801,160700,1500556750,6900,6900,6900,6900,0
20230801,160600,1500556750,6900,6900,6900,6900,0
20230801,160500,1500556750,6900,6900,6900,6900,0
20230801,160400,1500556750,6900,6900,6900,6900,0
20230801,160300,1500556750,6900,6900,6900,6900,0
20230801,160200,1500556750,6900,6900,6900,6900,0
20230801,160100,1500556750,6900,6900,6900,6900,0
20230801,160000,1500556750,6900,6900,6900,6900,0
20230801,155900,1500556750,6900,6900,6900,6900,0
20230801,155800,1500556750,6900,6900,6900,6900,0
20230801,155700,1500556750,6900,6900,6900,6900,0
20230801,155600,1500556750,6900,6900,6900,6900,0
20230801,155500,1500556750,6900,6900,6900,6900,0
20230801,155400,1500556750,6900,6900,6900,6900,0
20230801,155300,1500556750,6900,6900,6900,6900,0
20230801,155200,1500556750,6900,6900,6900,6900,0
20230801,155100,1500556750,6900,6900,6900,6900,0
20230801,155000,1500556750,6900,6900,6900,6900,0
20230801,154900,1500556750,6900,6900,6900,6900,0
20230801,154800,1500556750,6900,6900,6900,6900,0
20230801,154700,1500556750,6900,6900,6900,6900,0
20230801,154600,1500556750,6900,6900,6900,6900,0
20230801,154500,1500556750,6900,6900,6900,6900,0
20230801,154400,1500556750,6900,6900,6900,6900,0
20230801,154300,1500556750,6900,6900,6900,6900,2222
20230801,154200,1500556750,6900,6900,6900,6900,0
20230801,154100,1500556750,6900,6900,6900,6900,0
20230801,154000,1500556750,6900,6900,6900,6900,0
20230801,153900,1500556750,6900,6900,6900,6900,0
20230801,153800,1500556750,6900,6900,6900,6900,0
20230801,153700,1500556750,6900,6900,6900,6900,0
20230801,153600,1500556750,6900,6900,6900,6900,0
20230801,153500,1500556750,6900,6900,6900,6900,0
20230801,153400,1500556750,6900,6900,6900,6900,0
20230801,153300,1500556750,6900,6900,6900,6900,0
20230801,153200,1500556750,6900,6900,6900,6900,0
20230801,153100,1500556750,6900,6900,6900,6900,0
20230801,153000,1500556750,6900,6900,6900,6900,2222
20230801,152900,1485224950,6890,6890,6890,6890,0
20230801,152800,1485224950,6890,6890,6890,6890,0
20230801,152700,1485224950,6890,6890,6890,6890,0
20230801,152600,1485224950,6890,6890,6890,6890,0
20230801,152500,1485224950,6890,6890,6890,6890,0
20230801,152400,1485224950,6890,6890,6890,6890,0
20230801,152300,1485224950,6890,6890,6890,6890,0
20230801,152200,1485224950,6890,6890,6890,6890,0
20230801,152100,1485224950,6890,6890,6890,6890,0
20230801,152000,1485224950,6890,6890,6890,6890,0
20230801,151900,1485224950,6890,6880,6890,6880,271
20230801,151800,1483357880,6890,6880,6890,6880,267
20230801,151700,1481519530,6870,6880,6880,6870,529
20230801,151600,1477880020,6890,6880,6890,6880,77
20230801,151500,1477350110,6890,6900,6910,6880,2658
20230801,151400,1459009960,6900,6900,6900,6900,410
20230801,151300,1456180960,6880,6900,6900,6880,54
20230801,151200,1455808600,6900,6900,6900,6900,14
20230801,151100,1455712000,6890,6900,6900,6880,13
20230801,151000,1455622330,6900,6900,6900,6890,4036
20230801,150900,1427774690,6860,6900,6900,6860,22
20230801,150800,1427622930,6890,6870,6890,6870,1300
20230801,150700,1418666450,6890,6880,6890,6860,125
20230801,150600,1417807210,6880,6880,6880,6880,199
20230801,150500,1416438090,6890,6870,6890,6870,60
20230801,150400,1416025230,6890,6890,6890,6890,15
20230801,150300,1415921880,6890,6890,6890,6860,90
20230801,150200,1415302710,6890,6880,6890,6880,15
20230801,150100,1415199500,6890,6860,6890,6860,28
20230801,150000,1415006610,6890,6890,6890,6890,12
20230801,145900,1414923930,6890,6880,6890,6850,26
20230801,145800,1414745430,6880,6880,6880,6880,606
20230801,145700,1410576150,6880,6850,6880,6850,2
20230801,145600,1410562420,6880,6880,6880,6840,2510
20230801,145500,1393393620,6870,6880,6880,6850,661
20230801,145400,1388865520,6880,6880,6880,6880,0
20230801,145300,1388865520,6880,6850,6880,6850,1537
20230801,145200,1378336630,6850,6880,6880,6850,476
20230801,145100,1375061780,6880,6860,6880,6860,4
20230801,145000,1375034280,6840,6850,6850,6840,32
20230801,144900,1374815090,6850,6830,6850,6830,716
20230801,144800,1369910930,6840,6860,6860,6840,536
20230801,144700,1366240410,6860,6850,6860,6850,58
20230801,144600,1365843080,6840,6840,6840,6840,1
20230801,144500,1365836240,6840,6850,6850,6840,251
20230801,144400,1364118450,6840,6840,6840,6840,1
20230801,144300,1364111610,6850,6850,6850,6850,170
20230801,144200,1362947110,6850,6860,6860,6840,13
20230801,144100,1362858060,6850,6840,6860,6840,121
20230801,144000,1362030200,6830,6850,6850,6830,31
20230801,143900,1361817870,6850,6850,6850,6830,2421
20230801,143800,1345266920,6860,6860,6860,6860,71
20230801,143700,1344779860,6860,6860,6860,6860,0
20230801,143600,1344779860,6860,6870,6870,6860,102
20230801,143500,1344080130,6880,6880,6880,6880,1
20230801,143400,1344073250,6880,6860,6880,6860,706
20230801,143300,1339215990,6870,6870,6870,6870,1
20230801,143200,1339209120,6860,6880,6880,6860,2
20230801,143100,1339195380,6880,6880,6880,6880,1
20230801,143000,1339188500,6860,6860,6860,6860,1
20230801,142900,1339181640,6880,6880,6880,6880,0
20230801,142800,1339181640,6880,6880,6880,6880,1
20230801,142700,1339174760,6860,6860,6860,6860,1
20230801,142600,1339167900,6870,6870,6870,6870,115
20230801,142500,1338377850,6870,6860,6870,6860,5
20230801,142400,1338343510,6870,6870,6870,6870,69
20230801,142300,1337869480,6870,6870,6870,6870,31
20230801,142200,1337656510,6870,6870,6870,6870,1
20230801,142100,1337649640,6860,6870,6870,6860,281
20230801,142000,1335720260,6880,6880,6880,6880,1
20230801,141900,1335713380,6870,6870,6870,6870,1
20230801,141800,1335706510,6870,6870,6870,6870,30
20230801,141700,1335500410,6870,6870,6870,6860,101
20230801,141600,1334806550,6870,6870,6870,6870,50
20230801,141500,1334463050,6850,6850,6850,6850,1
20230801,141400,1334456200,6870,6870,6870,6870,0
20230801,141300,1334456200,6870,6860,6870,6850,60
20230801,141200,1334044050,6850,6850,6850,6850,1600
20230801,141100,1323084050,6850,6870,6870,6850,721
20230801,141000,1318144700,6870,6860,6870,6860,2
20230801,140900,1318130970,6850,6850,6850,6850,1
20230801,140800,1318124120,6860,6860,6860,6860,961
20230801,140700,1311531660,6860,6860,6860,6850,138
20230801,140600,1310584990,6850,6850,6850,6850,0
20230801,140500,1310584990,6850,6850,6850,6840,1309
20230801,140400,1301625430,6840,6850,6860,6840,229
20230801,140300,1300055900,6850,6850,6850,6850,132
20230801,140200,1299151700,6860,6860,6860,6860,166
20230801,140100,1298012940,6850,6850,6850,6850,0
20230801,140000,1298012940,6850,6850,6850,6850,2
20230801,135900,1297999240,6860,6860,6860,6860,2
20230801,135800,1297985520,6840,6840,6860,6840,103
20230801,135700,1297280400,6840,6840,6840,6840,0
20230801,135600,1297280400,6840,6850,6850,6840,224
20230801,135500,1295748150,6850,6840,6850,6840,153
20230801,135400,1294700110,6870,6870,6870,6870,0
20230801,135300,1294700110,6870,6830,6870,6830,162
20230801,135200,1293593250,6830,6830,6830,6830,31
20230801,135100,1293381520,6870,6840,6870,6840,313
20230801,135000,1291240210,6840,6820,6840,6820,521
20230801,134900,1287680720,6810,6820,6820,6810,300
20230801,134800,1285634890,6830,6820,6830,6820,626
20230801,134700,1281365560,6820,6830,6830,6820,2221
20230801,134600,1266207650,6830,6830,6830,6830,2100
20230801,134500,1251864650,6830,6840,6860,6830,2561
20230801,134400,1234354700,6840,6840,6840,6840,0
20230801,134300,1234354700,6840,6860,6860,6840,752
20230801,134200,1229206840,6870,6870,6870,6870,0
20230801,134100,1229206840,6870,6870,6870,6870,1
20230801,134000,1229199970,6870,6870,6870,6870,779
20230801,133900,1223848240,6870,6870,6870,6870,251
20230801,133800,1222123870,6870,6860,6870,6860,102
20230801,133700,1221423950,6850,6860,6860,6850,171
20230801,133600,1220252100,6850,6850,6850,6850,1
20230801,133500,1220245250,6850,6850,6850,6850,120
20230801,133400,1219423250,6860,6850,6860,6850,366
20230801,133300,1216912870,6850,6850,6850,6850,62
20230801,133200,1216488170,6850,6850,6850,6850,348
20230801,133100,1214104370,6850,6850,6850,6850,176
20230801,133000,1212898770,6850,6850,6850,6850,2
20230801,132900,1212885070,6850,6850,6850,6850,1
20230801,132800,1212878220,6840,6840,6840,6840,884
20230801,132700,1206831660,6850,6850,6850,6850,5403
20230801,132600,1169821110,6860,6860,6860,6860,3959
20230801,132500,1142662370,6860,6860,6860,6860,37
20230801,132400,1142408550,6860,6860,6860,6860,100
20230801,132300,1141722550,6860,6860,6860,6860,2
20230801,132200,1141708830,6870,6880,6880,6870,107
20230801,132100,1140973670,6860,6860,6870,6860,2507
20230801,132000,1123765650,6860,6870,6870,6860,3618
20230801,131900,1098924450,6880,6880,6880,6880,1899
20230801,131800,1085859330,6890,6890,6890,6890,43
20230801,131700,1085563060,6890,6890,6900,6890,3365
20230801,131600,1062378200,6900,6900,6900,6900,0
20230801,131500,1062378200,6900,6900,6900,6900,16
20230801,131400,1062267800,6900,6900,6900,6900,0
20230801,131300,1062267800,6900,6900,6900,6900,2050
20230801,131200,1048122800,6910,6910,6910,6910,43
20230801,131100,1047825670,6910,6900,6920,6900,531
20230801,131000,1044160570,6920,6920,6920,6920,1
20230801,130900,1044153650,6920,6920,6920,6920,0
20230801,130800,1044153650,6920,6920,6920,6920,206
20230801,130700,1042728130,6920,6920,6920,6920,20
20230801,130600,1042589730,6910,6920,6920,6910,3532
20230801,130500,1018148500,6940,6920,6940,6920,1102
20230801,130400,1010514040,6930,6930,6930,6930,20
20230801,130300,1010375440,6930,6930,6930,6930,3497
20230801,130200,986141230,6930,6910,6930,6910,1510
20230801,130100,975692130,6920,6920,6920,6920,0
20230801,130000,975692130,6920,6920,6920,6920,1
20230801,125900,975685210,6920,6920,6920,6920,10
20230801,125800,975616010,6920,6920,6920,6920,10
20230801,125700,975546810,6920,6910,6920,6910,236
20230801,125600,973915850,6900,6900,6900,6900,600
20230801,125500,969775850,6890,6910,6910,6890,736
20230801,125400,964697860,6920,6920,6920,6920,20
20230801,125300,964559460,6920,6910,6920,6910,347
20230801,125200,962161680,6910,6910,6910,6910,10
20230801,125100,962092580,6910,6910,6910,6910,2
20230801,125000,962078760,6910,6920,6920,6910,2
20230801,124900,962064930,6900,6920,6920,6900,1002
20230801,124800,955148590,6920,6920,6920,6920,2
20230801,124700,955134750,6920,6910,6920,6910,420
20230801,124600,952232490,6920,6900,6920,6900,421
20230801,124500,949327190,6900,6900,6900,6900,300
20230801,124400,947257190,6920,6910,6920,6900,380
20230801,124300,944634790,6900,6910,6910,6900,1543
20230801,124200,933982090,6910,6910,6910,6910,400
20230801,124100,931218090,6910,6910,6910,6910,854
20230801,124000,925316950,6910,6910,6910,6910,1
20230801,123900,925310040,6910,6910,6910,6910,11
20230801,123800,925234030,6910,6910,6910,6910,10
20230801,123700,925164930,6920,6920,6920,6920,10
20230801,123600,925095730,6910,6910,6920,6910,220
20230801,123500,923575430,6910,6910,6910,6910,0
20230801,123400,923575430,6910,6910,6910,6910,2
20230801,123300,923561610,6910,6910,6910,6910,670
20230801,123200,918931910,6920,6920,6920,6910,261
20230801,123100,917128150,6920,6910,6920,6910,147
20230801,123000,916110920,6910,6920,6920,6910,13
20230801,122900,916020990,6920,6920,6920,6920,55
20230801,122800,915640390,6920,6920,6920,6920,100
20230801,122700,914948390,6920,6910,6920,6910,483
20230801,122600,911610850,6910,6910,6910,6910,89
20230801,122500,910995860,6910,6910,6910,6910,1
20230801,122400,910988950,6910,6910,6910,6910,201
20230801,122300,909600040,6910,6910,6910,6910,0
20230801,122200,909600040,6910,6900,6910,6900,130
20230801,122100,908703030,6900,6910,6910,6900,88
20230801,122000,908095200,6910,6910,6910,6910,3
20230801,121900,908074470,6910,6910,6910,6910,100
20230801,121800,907383470,6910,6910,6910,6910,127
20230801,121700,906505900,6900,6900,6900,6900,681
20230801,121600,901807000,6910,6910,6910,6910,18
20230801,121500,901682620,6910,6910,6910,6910,1
20230801,121400,901675710,6910,6910,6910,6910,13
20230801,121300,901585880,6900,6910,6910,6900,241
20230801,121200,899922970,6890,6890,6890,6890,0
20230801,121100,899922970,6890,6900,6900,6890,3082
20230801,121000,878677990,6900,6900,6900,6900,0
20230801,120900,878677990,6900,6900,6900,6900,0
20230801,120800,878677990,6900,6900,6900,6900,0
20230801,120700,878677990,6900,6900,6900,6900,18
20230801,120600,878553790,6910,6900,6910,6900,103
20230801,120500,877843080,6900,6900,6900,6900,101
20230801,120400,877146180,6900,6900,6900,6900,10
20230801,120300,877077180,6900,6900,6900,6900,1223
20230801,120200,868638480,6900,6890,6900,6890,108
20230801,120100,867894340,6900,6900,6900,6900,63
20230801,120000,867459640,6900,6900,6900,6900,20
20230801,115900,867321640,6900,6900,6900,6900,0
20230801,115800,867321640,6900,6900,6900,6900,0
20230801,115700,867321640,6900,6900,6900,6900,70
20230801,115600,866838640,6900,6900,6900,6900,0
20230801,115500,866838640,6900,6900,6910,6900,222
20230801,115400,865306830,6900,6910,6910,6900,177
20230801,115300,864085520,6910,6910,6910,6910,0
20230801,115200,864085520,6910,6900,6910,6900,11
20230801,115100,864009610,6920,6920,6920,6920,50
20230801,115000,863663610,6920,6920,6920,6920,1
20230801,114900,863656690,6890,6900,6900,6890,138
20230801,114800,862705550,6900,6900,6900,6900,113
20230801,114700,861925850,6900,6930,6930,6900,8644
20230801,114600,802196550,6930,6930,6930,6930,0
20230801,114500,802196550,6930,6930,6930,6930,0
20230801,114400,802196550,6930,6930,6930,6930,28
20230801,114300,802002510,6930,6910,6930,6910,100
20230801,114200,801310550,6910,6910,6910,6900,29
20230801,114100,801110260,6900,6900,6900,6900,0
20230801,114000,801110260,6900,6910,6910,6900,100
20230801,113900,800419710,6910,6910,6910,6910,100
20230801,113800,799728710,6910,6910,6910,6910,94
20230801,113700,799079170,6910,6910,6910,6910,1
20230801,113600,799072260,6920,6920,6920,6920,2
20230801,113500,799058420,6920,6930,6930,6920,1129
20230801,113400,791243120,6930,6930,6930,6930,41
20230801,113300,790958990,6910,6920,6920,6910,110
20230801,113200,790197840,6920,6910,6920,6910,11
20230801,113100,790121820,6910,6910,6910,6910,0
20230801,113000,790121820,6910,6910,6910,6910,400
20230801,112900,787357820,6910,6910,6910,6910,122
20230801,112800,786514800,6930,6930,6930,6930,0
20230801,112700,786514800,6930,6930,6930,6930,1
20230801,112600,786507870,6930,6930,6930,6930,0
20230801,112500,786507870,6930,6930,6930,6930,690
20230801,112400,781726170,6930,6920,6930,6920,688
20230801,112300,776962690,6930,6930,6930,6930,0
20230801,112200,776962690,6930,6930,6930,6930,0
20230801,112100,776962690,6930,6930,6930,6930,0
20230801,112000,776962690,6930,6920,6930,6900,904
20230801,111900,770720760,6930,6930,6930,6930,0
20230801,111800,770720760,6930,6910,6930,6910,490
20230801,111700,767334840,6910,6920,6920,6910,208
20230801,111600,765895560,6940,6940,6940,6940,0
20230801,111500,765895560,6940,6940,6940,6940,1
20230801,111400,765888620,6910,6950,6950,6910,870
20230801,111300,759865160,6920,6920,6920,6920,30
20230801,111200,759657560,6920,6930,6940,6920,648
20230801,111100,755165600,6930,6930,6930,6930,1
20230801,111000,755158670,6910,6930,6930,6910,2026
20230801,110900,741135820,6940,6940,6940,6940,41
20230801,110800,740851280,6970,6950,6970,6940,510
20230801,110700,737311060,6970,6960,6970,6950,503
20230801,110600,733815020,6970,6970,6980,6960,315
20230801,110500,731621000,6990,6990,6990,6990,7
20230801,110400,731572070,6990,6990,6990,6960,1221
20230801,110300,723061740,6980,6990,6990,6980,1247
20230801,110200,714356470,6990,6960,6990,6960,3316
20230801,110100,691235650,6960,6960,6970,6950,177
20230801,110000,690004780,6970,6960,6970,6960,178
20230801,105900,688765120,6970,6970,6970,6970,109
20230801,105800,688005390,6970,6970,6970,6970,2
20230801,105700,687991450,6960,6960,6960,6960,182
20230801,105600,686724730,6960,6960,6960,6960,15
20230801,105500,686620330,6960,6950,6960,6950,22
20230801,105400,686467380,6950,6950,6950,6950,20
20230801,105300,686328380,6940,6950,6950,6940,381
20230801,105200,683680890,6950,6950,6950,6940,413
20230801,105100,680814160,6950,6950,6950,6950,79
20230801,105000,680265110,6950,6950,6950,6950,100
20230801,104900,679570110,6970,6970,6970,6970,0
20230801,104800,679570110,6970,6960,6970,6960,410
20230801,104700,676716410,6970,6950,6970,6950,106
20230801,104600,675979310,6960,6970,6970,6960,15
20230801,104500,675874810,6950,6950,6950,6940,220
20230801,104400,674345890,6950,6960,6970,6940,609
20230801,104300,670114650,6970,6960,6970,6960,54
20230801,104200,669738280,6970,6970,6970,6970,0
20230801,104100,669738280,6970,6950,6970,6950,65
20230801,104000,669286330,6970,6960,6970,6960,110
20230801,103900,668520030,6940,6950,6950,6940,1463
20230801,103800,658352380,6970,6960,6970,6950,310
20230801,103700,656192300,6970,6970,6970,6970,1
20230801,103600,656185330,6950,6950,6950,6950,110
20230801,103500,655420830,6950,6950,6950,6950,200
20230801,103400,654030830,6950,6950,6950,6950,5
20230801,103300,653996080,6950,6940,6950,6940,296
20230801,103200,651941740,6940,6930,6940,6930,891
20230801,103100,645764000,6940,6940,6940,6940,698
20230801,103000,640919880,6970,6960,6970,6950,833
20230801,102900,635127240,6960,6970,6970,6960,301
20230801,102800,633030280,6970,6970,6970,6970,177
20230801,102700,631796590,6980,6980,6980,6980,410
20230801,102600,628934790,6980,6970,7000,6950,5061
20230801,102500,593702170,7000,7000,7000,7000,201
20230801,102400,592295170,7000,6980,7000,6970,1954
20230801,102300,578663520,7000,6980,7000,6980,1210
20230801,102200,570205620,6990,6980,6990,6980,1468
20230801,102100,559950330,6980,6980,6980,6980,300
20230801,102000,557856330,6980,6980,6990,6970,255
20230801,101900,556076570,6980,6970,6990,6970,1592
20230801,101800,544964380,6980,6970,6980,6970,2038
20230801,101700,530759430,6970,6970,6970,6950,54
20230801,101600,530383650,6960,6960,6970,6960,894
20230801,101500,524161310,6960,6940,6960,6940,2051
20230801,101400,509893730,6950,6950,6950,6950,30
20230801,101300,509685230,6950,6950,6950,6950,0
20230801,101200,509685230,6950,6940,6950,6920,898
20230801,101100,503460190,6950,6950,6950,6940,45
20230801,101000,503147650,6950,6960,6960,6950,1462
20230801,100900,492979830,6950,6950,6950,6950,519
20230801,100800,489372780,6950,6940,6950,6940,2167
20230801,100700,474333500,6940,6940,6940,6940,278
20230801,100600,472404180,6940,6920,6940,6920,5542
20230801,100500,434045760,6910,6920,6920,6910,8
20230801,100400,433990430,6920,6920,6920,6920,14
20230801,100300,433893550,6920,6920,6920,6910,1514
20230801,100200,423427920,6920,6910,6920,6910,156
20230801,100100,422348690,6920,6920,6920,6910,416
20230801,100000,419470020,6920,6920,6920,6910,338
20230801,095900,417131240,6920,6920,6920,6910,189
20230801,095800,415824360,6920,6910,6920,6910,297
20230801,095700,413771890,6920,6910,6920,6910,684
20230801,095600,409045340,6910,6910,6910,6900,10
20230801,095500,408976300,6910,6900,6910,6900,189
20230801,095400,407672190,6900,6910,6910,6890,158
20230801,095300,406583090,6900,6910,6910,6900,178
20230801,095200,405354880,6910,6900,6910,6900,409
20230801,095100,402532670,6900,6900,6900,6900,23
20230801,095000,402373970,6910,6900,6910,6900,64
20230801,094900,401932240,6900,6900,6900,6900,44
20230801,094800,401628640,6900,6890,6900,6890,144
20230801,094700,400636450,6900,6900,6910,6890,1764
20230801,094600,388480360,6890,6920,6920,6890,4414
20230801,094500,358007670,6930,6930,6930,6920,27
20230801,094400,357820780,6930,6930,6930,6930,2456
20230801,094300,340800700,6930,6930,6930,6930,100
20230801,094200,340107700,6930,6920,6930,6910,501
20230801,094100,336643690,6920,6920,6920,6920,141
20230801,094000,335667970,6920,6920,6920,6920,0
20230801,093900,335667970,6920,6920,6920,6920,72
20230801,093800,335169730,6930,6920,6930,6920,288
20230801,093700,333174820,6920,6920,6930,6920,1031
20230801,093600,326038910,6920,6920,6920,6920,248
20230801,093500,324322750,6910,6910,6920,6910,226
20230801,093400,322761070,6910,6900,6910,6900,79
20230801,093300,322215900,6900,6900,6900,6900,10
20230801,093200,322146900,6910,6910,6910,6910,117
20230801,093100,321338430,6910,6910,6910,6910,7
20230801,093000,321290060,6910,6900,6930,6900,6709
20230801,092900,274902250,6910,6900,6920,6890,427
20230801,092800,271956010,6920,6900,6920,6900,2510
20230801,092700,254636970,6900,6910,6910,6900,384
20230801,092600,251984170,6910,6910,6910,6910,193
20230801,092500,250650540,6910,6910,6910,6910,502
20230801,092400,247181720,6910,6910,6910,6910,480
20230801,092300,243864920,6910,6910,6910,6900,2014
20230801,092200,229948290,6910,6910,6920,6900,1559
20230801,092100,219189010,6910,6930,6930,6910,887
20230801,092000,213057460,6920,6930,6930,6920,270
20230801,091900,211187890,6930,6940,6940,6930,54
20230801,091800,210813580,6940,6930,6940,6910,1026
20230801,091700,203702680,6900,6900,6900,6900,740
20230801,091600,198596680,6900,6910,6930,6900,1406
20230801,091500,188886650,6910,6910,6910,6910,220
20230801,091400,187366450,6910,6920,6930,6900,6049
20230801,091300,145463240,6910,6910,6920,6910,1796
20230801,091200,133048280,6910,6910,6910,6910,19
20230801,091100,132916990,6900,6900,6900,6900,28
20230801,091000,132723790,6900,6900,6900,6900,48
20230801,090900,132392590,6900,6900,6900,6890,672
20230801,090800,127756290,6900,6920,6920,6900,2482
20230801,090700,110603240,6910,6910,6930,6910,4088
20230801,090600,82313880,6920,6890,6920,6890,5400
20230801,090500,45057230,6890,6860,6900,6840,1025
20230801,090400,38003210,6860,6850,6860,6820,1603
20230801,090300,27037630,6850,6850,6850,6840,145
20230801,090200,26044390,6850,6820,6850,6820,1429
20230801,090100,16292920,6820,6820,6820,6780,31
20230801,090000,16081940,6820,6810,6820,6780,2362