stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184300,1259523020,6760,6760,6760,6760,1438
20230802,184200,1259523020,6760,6760,6760,6760,0
20230802,184100,1259523020,6760,6760,6760,6760,0
20230802,184000,1259523020,6760,6760,6760,6760,0
20230802,183900,1259523020,6760,6760,6760,6760,0
20230802,183800,1259523020,6760,6760,6760,6760,0
20230802,183700,1259523020,6760,6760,6760,6760,0
20230802,183600,1259523020,6760,6760,6760,6760,0
20230802,183500,1259523020,6760,6760,6760,6760,0
20230802,183400,1259523020,6760,6760,6760,6760,0
20230802,183300,1259523020,6760,6760,6760,6760,0
20230802,183200,1259523020,6760,6760,6760,6760,0
20230802,183100,1259523020,6760,6760,6760,6760,0
20230802,183000,1259523020,6760,6760,6760,6760,0
20230802,182900,1259523020,6760,6760,6760,6760,0
20230802,182800,1259523020,6760,6760,6760,6760,0
20230802,182700,1259523020,6760,6760,6760,6760,0
20230802,182600,1259523020,6760,6760,6760,6760,0
20230802,182500,1259523020,6760,6760,6760,6760,0
20230802,182400,1259523020,6760,6760,6760,6760,0
20230802,182300,1259523020,6760,6760,6760,6760,0
20230802,182200,1259523020,6760,6760,6760,6760,0
20230802,182100,1259523020,6760,6760,6760,6760,0
20230802,182000,1259523020,6760,6760,6760,6760,0
20230802,181900,1259523020,6760,6760,6760,6760,0
20230802,181800,1259523020,6760,6760,6760,6760,0
20230802,181700,1259523020,6760,6760,6760,6760,0
20230802,181600,1259523020,6760,6760,6760,6760,0
20230802,181500,1259523020,6760,6760,6760,6760,0
20230802,181400,1259523020,6760,6760,6760,6760,0
20230802,181300,1259523020,6760,6760,6760,6760,1438
20230802,181200,1259523020,6760,6760,6760,6760,0
20230802,181100,1259523020,6760,6760,6760,6760,0
20230802,181000,1259523020,6760,6760,6760,6760,0
20230802,180900,1259523020,6760,6760,6760,6760,0
20230802,180800,1259523020,6760,6760,6760,6760,0
20230802,180700,1259523020,6760,6760,6760,6760,0
20230802,180600,1259523020,6760,6760,6760,6760,0
20230802,180500,1259523020,6760,6760,6760,6760,0
20230802,180400,1259523020,6760,6760,6760,6760,0
20230802,180300,1259523020,6760,6760,6760,6760,0
20230802,180200,1259523020,6760,6760,6760,6760,0
20230802,180100,1259523020,6760,6760,6760,6760,0
20230802,180000,1259523020,6760,6760,6760,6760,0
20230802,175900,1259523020,6760,6760,6760,6760,0
20230802,175800,1259523020,6760,6760,6760,6760,0
20230802,175700,1259523020,6760,6760,6760,6760,0
20230802,175600,1259523020,6760,6760,6760,6760,0
20230802,175500,1259523020,6760,6760,6760,6760,0
20230802,175400,1259523020,6760,6760,6760,6760,0
20230802,175300,1259523020,6760,6760,6760,6760,0
20230802,175200,1259523020,6760,6760,6760,6760,0
20230802,175100,1259523020,6760,6760,6760,6760,0
20230802,175000,1259523020,6760,6760,6760,6760,0
20230802,174900,1259523020,6760,6760,6760,6760,0
20230802,174800,1259523020,6760,6760,6760,6760,0
20230802,174700,1259523020,6760,6760,6760,6760,0
20230802,174600,1259523020,6760,6760,6760,6760,0
20230802,174500,1259523020,6760,6760,6760,6760,0
20230802,174400,1259523020,6760,6760,6760,6760,0
20230802,174300,1259523020,6760,6760,6760,6760,1438
20230802,174200,1259523020,6760,6760,6760,6760,0
20230802,174100,1259523020,6760,6760,6760,6760,0
20230802,174000,1259523020,6760,6760,6760,6760,0
20230802,173900,1259523020,6760,6760,6760,6760,0
20230802,173800,1259523020,6760,6760,6760,6760,0
20230802,173700,1259523020,6760,6760,6760,6760,0
20230802,173600,1259523020,6760,6760,6760,6760,0
20230802,173500,1259523020,6760,6760,6760,6760,0
20230802,173400,1259523020,6760,6760,6760,6760,0
20230802,173300,1259523020,6760,6760,6760,6760,0
20230802,173200,1259523020,6760,6760,6760,6760,0
20230802,173100,1259523020,6760,6760,6760,6760,0
20230802,173000,1259523020,6760,6760,6760,6760,0
20230802,172900,1259523020,6760,6760,6760,6760,0
20230802,172800,1259523020,6760,6760,6760,6760,0
20230802,172700,1259523020,6760,6760,6760,6760,0
20230802,172600,1259523020,6760,6760,6760,6760,0
20230802,172500,1259523020,6760,6760,6760,6760,0
20230802,172400,1259523020,6760,6760,6760,6760,0
20230802,172300,1259523020,6760,6760,6760,6760,0
20230802,172200,1259523020,6760,6760,6760,6760,0
20230802,172100,1259523020,6760,6760,6760,6760,0
20230802,172000,1259523020,6760,6760,6760,6760,0
20230802,171900,1259523020,6760,6760,6760,6760,0
20230802,171800,1259523020,6760,6760,6760,6760,0
20230802,171700,1259523020,6760,6760,6760,6760,0
20230802,171600,1259523020,6760,6760,6760,6760,0
20230802,171500,1259523020,6760,6760,6760,6760,0
20230802,171400,1259523020,6760,6760,6760,6760,0
20230802,171300,1259523020,6760,6760,6760,6760,1438
20230802,171200,1259523020,6760,6760,6760,6760,0
20230802,171100,1259523020,6760,6760,6760,6760,0
20230802,171000,1259523020,6760,6760,6760,6760,0
20230802,170900,1259523020,6760,6760,6760,6760,0
20230802,170800,1259523020,6760,6760,6760,6760,0
20230802,170700,1259523020,6760,6760,6760,6760,0
20230802,170600,1259523020,6760,6760,6760,6760,0
20230802,170500,1259523020,6760,6760,6760,6760,0
20230802,170400,1259523020,6760,6760,6760,6760,0
20230802,170300,1259523020,6760,6760,6760,6760,0
20230802,170200,1259523020,6760,6760,6760,6760,0
20230802,170100,1259523020,6760,6760,6760,6760,0
20230802,170000,1259523020,6760,6760,6760,6760,0
20230802,165900,1259523020,6760,6760,6760,6760,0
20230802,165800,1259523020,6760,6760,6760,6760,0
20230802,165700,1259523020,6760,6760,6760,6760,0
20230802,165600,1259523020,6760,6760,6760,6760,0
20230802,165500,1259523020,6760,6760,6760,6760,0
20230802,165400,1259523020,6760,6760,6760,6760,0
20230802,165300,1259523020,6760,6760,6760,6760,0
20230802,165200,1259523020,6760,6760,6760,6760,0
20230802,165100,1259523020,6760,6760,6760,6760,0
20230802,165000,1259523020,6760,6760,6760,6760,0
20230802,164900,1259523020,6760,6760,6760,6760,0
20230802,164800,1259523020,6760,6760,6760,6760,0
20230802,164700,1259523020,6760,6760,6760,6760,0
20230802,164600,1259523020,6760,6760,6760,6760,0
20230802,164500,1259523020,6760,6760,6760,6760,0
20230802,164400,1259523020,6760,6760,6760,6760,0
20230802,164300,1259523020,6760,6760,6760,6760,1438
20230802,164200,1259523020,6760,6760,6760,6760,0
20230802,164100,1259523020,6760,6760,6760,6760,0
20230802,164000,1259523020,6760,6760,6760,6760,0
20230802,163900,1259523020,6760,6760,6760,6760,0
20230802,163800,1259523020,6760,6760,6760,6760,0
20230802,163700,1259523020,6760,6760,6760,6760,0
20230802,163600,1259523020,6760,6760,6760,6760,0
20230802,163500,1259523020,6760,6760,6760,6760,0
20230802,163400,1259523020,6760,6760,6760,6760,0
20230802,163300,1259523020,6760,6760,6760,6760,0
20230802,163200,1259523020,6760,6760,6760,6760,0
20230802,163100,1259523020,6760,6760,6760,6760,0
20230802,163000,1259523020,6760,6760,6760,6760,0
20230802,162900,1259523020,6760,6760,6760,6760,0
20230802,162800,1259523020,6760,6760,6760,6760,0
20230802,162700,1259523020,6760,6760,6760,6760,0
20230802,162600,1259523020,6760,6760,6760,6760,0
20230802,162500,1259523020,6760,6760,6760,6760,0
20230802,162400,1259523020,6760,6760,6760,6760,0
20230802,162300,1259523020,6760,6760,6760,6760,0
20230802,162200,1259523020,6760,6760,6760,6760,0
20230802,162100,1259523020,6760,6760,6760,6760,0
20230802,162000,1259523020,6760,6760,6760,6760,0
20230802,161900,1259523020,6760,6760,6760,6760,0
20230802,161800,1259523020,6760,6760,6760,6760,0
20230802,161700,1259523020,6760,6760,6760,6760,0
20230802,161600,1259523020,6760,6760,6760,6760,0
20230802,161500,1259523020,6760,6760,6760,6760,0
20230802,161400,1259523020,6760,6760,6760,6760,0
20230802,161300,1259523020,6760,6760,6760,6760,1438
20230802,161200,1259523020,6760,6760,6760,6760,0
20230802,161100,1259523020,6760,6760,6760,6760,0
20230802,161000,1259523020,6760,6760,6760,6760,0
20230802,160900,1259523020,6760,6760,6760,6760,0
20230802,160800,1259523020,6760,6760,6760,6760,0
20230802,160700,1259523020,6760,6760,6760,6760,0
20230802,160600,1259523020,6760,6760,6760,6760,0
20230802,160500,1259523020,6760,6760,6760,6760,0
20230802,160400,1259523020,6760,6760,6760,6760,0
20230802,160300,1259523020,6760,6760,6760,6760,0
20230802,160200,1259523020,6760,6760,6760,6760,0
20230802,160100,1259523020,6760,6760,6760,6760,0
20230802,160000,1259523020,6760,6760,6760,6760,0
20230802,155900,1259523020,6760,6760,6760,6760,0
20230802,155800,1259523020,6760,6760,6760,6760,0
20230802,155700,1259523020,6760,6760,6760,6760,0
20230802,155600,1259523020,6760,6760,6760,6760,0
20230802,155500,1259523020,6760,6760,6760,6760,0
20230802,155400,1259523020,6760,6760,6760,6760,0
20230802,155300,1259523020,6760,6760,6760,6760,0
20230802,155200,1259523020,6760,6760,6760,6760,0
20230802,155100,1259523020,6760,6760,6760,6760,0
20230802,155000,1259523020,6760,6760,6760,6760,0
20230802,154900,1259523020,6760,6760,6760,6760,0
20230802,154800,1259523020,6760,6760,6760,6760,0
20230802,154700,1259523020,6760,6760,6760,6760,0
20230802,154600,1259523020,6760,6760,6760,6760,0
20230802,154500,1259523020,6760,6760,6760,6760,0
20230802,154400,1259523020,6760,6760,6760,6760,0
20230802,154300,1259523020,6760,6760,6760,6760,1438
20230802,154200,1259523020,6760,6760,6760,6760,0
20230802,154100,1259523020,6760,6760,6760,6760,0
20230802,154000,1259523020,6760,6760,6760,6760,0
20230802,153900,1259523020,6760,6760,6760,6760,0
20230802,153800,1259523020,6760,6760,6760,6760,0
20230802,153700,1259523020,6760,6760,6760,6760,0
20230802,153600,1259523020,6760,6760,6760,6760,0
20230802,153500,1259523020,6760,6760,6760,6760,0
20230802,153400,1259523020,6760,6760,6760,6760,0
20230802,153300,1259523020,6760,6760,6760,6760,0
20230802,153200,1259523020,6760,6760,6760,6760,0
20230802,153100,1259523020,6760,6760,6760,6760,0
20230802,153000,1259523020,6760,6760,6760,6760,1438
20230802,152900,1249802140,6740,6740,6740,6740,0
20230802,152800,1249802140,6740,6740,6740,6740,0
20230802,152700,1249802140,6740,6740,6740,6740,0
20230802,152600,1249802140,6740,6740,6740,6740,0
20230802,152500,1249802140,6740,6740,6740,6740,0
20230802,152400,1249802140,6740,6740,6740,6740,0
20230802,152300,1249802140,6740,6740,6740,6740,0
20230802,152200,1249802140,6740,6740,6740,6740,0
20230802,152100,1249802140,6740,6740,6740,6740,0
20230802,152000,1249802140,6740,6740,6740,6740,0
20230802,151900,1249802140,6740,6740,6740,6730,283
20230802,151800,1247895640,6730,6740,6740,6730,72
20230802,151700,1247411020,6730,6750,6750,6730,1008
20230802,151600,1240621690,6750,6750,6750,6730,418
20230802,151500,1237804240,6740,6740,6750,6730,2508
20230802,151400,1220882680,6730,6740,6740,6730,26
20230802,151300,1220707470,6740,6750,6750,6730,48
20230802,151200,1220383950,6740,6740,6750,6730,1029
20230802,151100,1213448490,6730,6740,6740,6730,167
20230802,151000,1212324520,6730,6740,6740,6730,14
20230802,150900,1212230190,6740,6750,6750,6730,9
20230802,150800,1212169490,6720,6750,6750,6720,1609
20230802,150700,1201348960,6730,6750,6750,6730,8
20230802,150600,1201295000,6730,6740,6750,6730,845
20230802,150500,1195607440,6750,6740,6750,6730,2029
20230802,150400,1181933420,6740,6760,6760,6740,1746
20230802,150300,1170151800,6750,6760,6760,6740,634
20230802,150200,1165872300,6750,6760,6760,6750,212
20230802,150100,1164441180,6760,6770,6770,6750,107
20230802,150000,1163718800,6750,6760,6770,6750,1018
20230802,145900,1156841550,6770,6780,6780,6760,135
20230802,145800,1155928350,6780,6770,6780,6760,437
20230802,145700,1152969850,6770,6770,6770,6770,102
20230802,145600,1152279310,6770,6770,6770,6760,9
20230802,145500,1152218420,6770,6770,6770,6760,103
20230802,145400,1151521120,6760,6780,6780,6760,1061
20230802,145300,1144340080,6770,6770,6770,6770,11
20230802,145200,1144265610,6790,6790,6790,6770,8
20230802,145100,1144211370,6790,6790,6790,6790,2
20230802,145000,1144197790,6790,6790,6790,6770,15
20230802,144900,1144096020,6790,6770,6800,6760,12
20230802,144800,1144014690,6760,6760,6760,6760,344
20230802,144700,1141689250,6760,6800,6800,6760,2967
20230802,144600,1121599490,6800,6800,6800,6800,77
20230802,144500,1121075890,6780,6800,6800,6780,9
20230802,144400,1121014790,6780,6780,6780,6780,0
20230802,144300,1121014790,6780,6800,6800,6780,20
20230802,144200,1120879130,6800,6800,6800,6800,0
20230802,144100,1120879130,6800,6800,6800,6780,20
20230802,144000,1120743210,6780,6770,6780,6770,794
20230802,143900,1115359940,6780,6780,6780,6780,3
20230802,143800,1115339600,6770,6780,6780,6770,135
20230802,143700,1114424480,6770,6780,6780,6770,554
20230802,143600,1110671990,6790,6790,6790,6780,362
20230802,143500,1108214050,6780,6780,6780,6780,1
20230802,143400,1108207270,6790,6780,6790,6780,8
20230802,143300,1108153000,6790,6780,6790,6780,2
20230802,143200,1108139430,6790,6790,6790,6780,12
20230802,143100,1108057990,6790,6790,6790,6790,1
20230802,143000,1108051200,6770,6790,6790,6770,7
20230802,142900,1108003750,6790,6790,6790,6770,8
20230802,142800,1107949510,6780,6780,6780,6780,62
20230802,142700,1107529150,6780,6780,6780,6780,4
20230802,142600,1107502030,6780,6780,6780,6780,1
20230802,142500,1107495250,6780,6790,6790,6770,10
20230802,142400,1107427450,6790,6790,6790,6790,41
20230802,142300,1107149060,6790,6790,6790,6760,9
20230802,142200,1107088070,6760,6800,6800,6760,46
20230802,142100,1106775430,6760,6760,6810,6760,510
20230802,142000,1103321410,6770,6760,6770,6760,5
20230802,141900,1103287600,6760,6750,6760,6750,271
20230802,141800,1101457390,6750,6760,6760,6750,223
20230802,141700,1099952090,6760,6750,6760,6750,250
20230802,141600,1098263590,6760,6760,6760,6750,7
20230802,141500,1098216310,6760,6760,6760,6760,17
20230802,141400,1098101390,6760,6760,6760,6750,1073
20230802,141300,1090857950,6760,6770,6770,6760,212
20230802,141200,1089424810,6760,6770,6770,6760,1449
20230802,141100,1079629230,6770,6770,6770,6760,107
20230802,141000,1078904850,6770,6770,6770,6760,23
20230802,140900,1078749180,6770,6770,6770,6760,20
20230802,140800,1078613820,6760,6760,6760,6760,1
20230802,140700,1078607060,6770,6770,6770,6760,8
20230802,140600,1078552940,6770,6770,6770,6770,20
20230802,140500,1078417540,6770,6770,6770,6760,22
20230802,140400,1078268650,6770,6770,6770,6770,10
20230802,140300,1078200950,6770,6760,6770,6760,111
20230802,140200,1077449530,6760,6770,6770,6760,3
20230802,140100,1077429240,6760,6770,6770,6760,7
20230802,140000,1077381890,6760,6760,6760,6750,897
20230802,135900,1071318210,6760,6760,6760,6750,3310
20230802,135800,1048974680,6760,6760,6760,6750,1107
20230802,135700,1041501400,6760,6760,6760,6760,121
20230802,135600,1040683440,6770,6790,6790,6770,206
20230802,135500,1039288760,6790,6790,6790,6790,0
20230802,135400,1039288760,6790,6790,6790,6760,4015
20230802,135300,1012147030,6790,6790,6790,6790,1
20230802,135200,1012140240,6760,6790,6790,6760,8
20230802,135100,1012086040,6780,6790,6790,6780,3
20230802,135000,1012065690,6760,6790,6790,6760,7
20230802,134900,1012018280,6790,6790,6790,6750,50
20230802,134800,1011680540,6750,6760,6760,6750,1800
20230802,134700,999521850,6760,6770,6790,6760,736
20230802,134600,994543220,6790,6790,6790,6790,206
20230802,134500,993144480,6790,6790,6790,6770,72
20230802,134400,992655780,6780,6790,6790,6780,4
20230802,134300,992628640,6770,6780,6790,6770,532
20230802,134200,989026850,6790,6770,6790,6770,109
20230802,134100,988287700,6770,6780,6780,6770,3548
20230802,134000,964232300,6790,6780,6800,6780,12
20230802,133900,964150830,6800,6800,6800,6800,1
20230802,133800,964144030,6790,6810,6810,6790,109
20230802,133700,963403840,6780,6790,6790,6780,1045
20230802,133600,956313900,6810,6800,6810,6790,8
20230802,133500,956259530,6800,6810,6810,6800,5
20230802,133400,956225510,6810,6790,6810,6790,8
20230802,133300,956171130,6780,6810,6810,6780,328
20230802,133200,953944000,6790,6790,6810,6790,286
20230802,133100,952002000,6790,6780,6810,6780,3
20230802,133000,951981620,6810,6800,6810,6780,2807
20230802,132900,932930290,6790,6800,6800,6790,10
20230802,132800,932862350,6790,6800,6800,6790,6712
20230802,132700,887235990,6820,6820,6820,6800,9
20230802,132600,887174710,6810,6820,6820,6810,22
20230802,132500,887024870,6800,6810,6820,6800,11
20230802,132400,886949970,6820,6820,6820,6820,1
20230802,132300,886943150,6800,6820,6820,6800,7
20230802,132200,886895490,6820,6820,6820,6820,1
20230802,132100,886888670,6800,6810,6820,6800,73
20230802,132000,886391540,6810,6820,6820,6810,507
20230802,131900,882938840,6810,6810,6810,6810,9
20230802,131800,882877550,6820,6800,6820,6800,8
20230802,131700,882823070,6800,6810,6810,6800,855
20230802,131600,877003950,6830,6830,6830,6810,9
20230802,131500,876942560,6830,6830,6830,6830,1
20230802,131400,876935730,6820,6810,6820,6810,106
20230802,131300,876212850,6820,6820,6820,6820,6
20230802,131200,876171930,6820,6810,6820,6810,18
20230802,131100,876049310,6820,6820,6820,6820,31
20230802,131000,875837890,6820,6810,6820,6810,349
20230802,130900,873461170,6830,6830,6830,6810,3110
20230802,130800,852282010,6830,6830,6830,6830,262
20230802,130700,850492550,6830,6830,6830,6810,193
20230802,130600,849178120,6830,6830,6830,6830,102
20230802,130500,848481460,6810,6830,6830,6810,10
20230802,130400,848413300,6830,6830,6830,6830,51
20230802,130300,848064970,6810,6830,6830,6810,6
20230802,130200,848024070,6830,6830,6830,6830,31
20230802,130100,847812340,6810,6830,6830,6810,8
20230802,130000,847757780,6830,6830,6830,6810,1571
20230802,125900,837058990,6840,6840,6840,6840,5
20230802,125800,837024790,6840,6830,6840,6810,9
20230802,125700,836963390,6810,6830,6830,6810,142
20230802,125600,835994030,6820,6830,6830,6820,6
20230802,125500,835953090,6830,6830,6830,6830,101
20230802,125400,835263260,6830,6810,6830,6810,7
20230802,125300,835215530,6830,6820,6830,6820,143
20230802,125200,834240260,6830,6830,6830,6820,9
20230802,125100,834178840,6830,6820,6830,6820,100
20230802,125000,833496830,6820,6830,6830,6810,417
20230802,124900,830649830,6830,6830,6830,6810,669
20230802,124800,826080640,6830,6830,6830,6830,2
20230802,124700,826066980,6830,6810,6830,6810,7
20230802,124600,826019250,6850,6850,6850,6820,1436
20230802,124500,816210870,6840,6840,6840,6820,465
20230802,124400,813030790,6840,6840,6840,6840,1
20230802,124300,813023950,6820,6820,6840,6820,27
20230802,124200,812839730,6840,6840,6840,6840,2
20230802,124100,812826050,6840,6840,6840,6820,7
20230802,124000,812778250,6840,6820,6840,6820,556
20230802,123900,808983270,6830,6830,6830,6830,45
20230802,123800,808675920,6830,6830,6830,6820,18
20230802,123700,808553020,6820,6830,6830,6820,297
20230802,123600,806527470,6830,6830,6830,6820,114
20230802,123500,805749900,6830,6830,6830,6830,1
20230802,123400,805743070,6830,6830,6830,6810,53
20230802,123300,805381160,6830,6830,6830,6830,1
20230802,123200,805374330,6830,6810,6830,6810,7
20230802,123100,805326600,6830,6830,6830,6830,11
20230802,123000,805251470,6830,6810,6830,6810,7
20230802,122900,805203740,6830,6810,6830,6810,111
20230802,122800,804445730,6830,6830,6830,6830,12
20230802,122700,804363770,6830,6810,6830,6810,396
20230802,122600,801666870,6810,6820,6820,6810,515
20230802,122500,798159570,6830,6820,6830,6820,639
20230802,122400,793801560,6830,6830,6840,6830,207
20230802,122300,792387740,6840,6830,6840,6830,6
20230802,122200,792346740,6830,6840,6840,6830,73
20230802,122100,791847460,6840,6830,6840,6830,8
20230802,122000,791792790,6840,6840,6840,6830,111
20230802,121900,791033590,6840,6840,6840,6840,2
20230802,121800,791019910,6840,6830,6840,6830,7
20230802,121700,790972080,6840,6840,6840,6840,1
20230802,121600,790965240,6830,6840,6840,6830,14
20230802,121500,790869520,6840,6840,6840,6840,21
20230802,121400,790725880,6840,6840,6840,6820,8
20230802,121300,790671240,6840,6840,6840,6840,5
20230802,121200,790637040,6820,6850,6850,6820,6
20230802,121100,790596060,6850,6840,6850,6820,216
20230802,121000,789119250,6840,6830,6840,6820,700
20230802,120900,784339670,6830,6830,6830,6820,155
20230802,120800,783282510,6830,6830,6830,6830,2
20230802,120700,783268850,6830,6820,6830,6820,6
20230802,120600,783227910,6830,6820,6830,6820,85
20230802,120500,782648200,6820,6820,6820,6810,670
20230802,120400,778078840,6830,6830,6830,6830,2
20230802,120300,778065180,6830,6830,6830,6820,551
20230802,120200,774307310,6830,6830,6830,6830,1
20230802,120100,774300480,6830,6830,6830,6820,7
20230802,120000,774252710,6820,6820,6830,6820,10
20230802,115900,774184470,6820,6830,6830,6820,3
20230802,115800,774163990,6820,6830,6830,6820,148
20230802,115700,773154610,6820,6820,6820,6820,70
20230802,115600,772677210,6820,6820,6820,6820,0
20230802,115500,772677210,6820,6820,6820,6820,51
20230802,115400,772329390,6820,6820,6820,6820,0
20230802,115300,772329390,6820,6820,6820,6820,70
20230802,115200,771851990,6820,6810,6820,6810,769
20230802,115100,766609590,6800,6820,6820,6800,2006
20230802,115000,752949240,6820,6820,6820,6820,347
20230802,114900,750582700,6810,6820,6820,6810,523
20230802,114800,747020950,6820,6820,6820,6820,18
20230802,114700,746898190,6820,6820,6820,6820,0
20230802,114600,746898190,6820,6820,6820,6820,0
20230802,114500,746898190,6820,6810,6820,6810,717
20230802,114400,742015360,6810,6810,6820,6810,1047
20230802,114300,734885240,6810,6830,6830,6810,101
20230802,114200,734197400,6810,6810,6810,6810,631
20230802,114100,729900290,6810,6820,6820,6810,385
20230802,114000,727278380,6820,6810,6820,6810,550
20230802,113900,723531560,6810,6820,6820,6810,1304
20230802,113800,714651260,6820,6820,6820,6820,0
20230802,113700,714651260,6820,6840,6840,6820,5686
20230802,113600,675830390,6850,6850,6850,6840,28
20230802,113500,675638770,6850,6850,6850,6850,490
20230802,113400,672282270,6850,6850,6850,6850,0
20230802,113300,672282270,6850,6850,6850,6850,0
20230802,113200,672282270,6850,6850,6850,6850,0
20230802,113100,672282270,6850,6850,6850,6850,1030
20230802,113000,665226770,6840,6850,6850,6840,2156
20230802,112900,650468830,6850,6850,6850,6850,24
20230802,112800,650304430,6860,6860,6860,6850,43
20230802,112700,650009850,6860,6850,6860,6850,52
20230802,112600,649653640,6850,6860,6860,6850,1044
20230802,112500,642499500,6870,6880,6880,6870,354
20230802,112400,640066020,6880,6880,6880,6880,156
20230802,112300,638992740,6880,6880,6880,6880,6
20230802,112200,638951460,6880,6900,6900,6880,16
20230802,112100,638841180,6890,6890,6890,6880,147
20230802,112000,637828390,6890,6890,6890,6890,4
20230802,111900,637800830,6880,6880,6880,6880,1
20230802,111800,637793950,6890,6890,6890,6890,0
20230802,111700,637793950,6890,6890,6890,6890,1
20230802,111600,637787060,6860,6860,6860,6860,1
20230802,111500,637780200,6890,6860,6890,6860,303
20230802,111400,635701590,6850,6860,6860,6850,313
20230802,111300,633555280,6900,6870,6900,6870,1501
20230802,111200,623198410,6850,6860,6860,6850,300
20230802,111100,621143370,6850,6850,6850,6850,805
20230802,111000,615629120,6870,6880,6880,6830,11501
20230802,110900,536892480,6900,6900,6900,6900,0
20230802,110800,536892480,6900,6900,6900,6900,1
20230802,110700,536885580,6880,6880,6890,6880,5305
20230802,110600,500386980,6880,6880,6880,6880,152
20230802,110500,499341220,6880,6870,6880,6870,234
20230802,110400,497733630,6870,6860,6870,6860,42
20230802,110300,497445360,6870,6870,6870,6870,1365
20230802,110200,488067810,6870,6880,6880,6870,1731
20230802,110100,476159530,6890,6890,6890,6890,2
20230802,110000,476145750,6890,6900,6900,6890,2756
20230802,105900,457148620,6900,6900,6900,6900,7
20230802,105800,457100320,6900,6900,6900,6900,0
20230802,105700,457100320,6900,6900,6900,6900,0
20230802,105600,457100320,6900,6910,6910,6900,4319
20230802,105500,427282110,6930,6920,6930,6920,450
20230802,105400,424166110,6920,6920,6930,6920,1563
20230802,105300,413350130,6930,6920,6930,6920,73
20230802,105200,412844840,6920,6930,6930,6920,118
20230802,105100,412028100,6930,6930,6930,6930,152
20230802,105000,410974740,6950,6930,6950,6930,35
20230802,104900,410731590,6960,6960,6960,6960,0
20230802,104800,410731590,6960,6930,6960,6930,1055
20230802,104700,403409580,6930,6930,6930,6930,3
20230802,104600,403388790,6910,6910,6910,6910,100
20230802,104500,402697790,6930,6930,6930,6930,1
20230802,104400,402690860,6910,6910,6910,6910,300
20230802,104300,400617860,6910,6920,6920,6910,22
20230802,104200,400465820,6910,6910,6910,6910,0
20230802,104100,400465820,6910,6920,6920,6910,329
20230802,104000,398192140,6910,6920,6920,6910,172
20230802,103900,397002040,6920,6920,6920,6920,500
20230802,103800,393542040,6920,6920,6920,6920,1
20230802,103700,393535120,6920,6920,6920,6920,0
20230802,103600,393535120,6920,6920,6920,6920,300
20230802,103500,391459120,6920,6920,6920,6920,1
20230802,103400,391452200,6920,6940,6950,6920,155
20230802,103300,390375360,6930,6930,6930,6910,323
20230802,103200,388141060,6940,6940,6940,6940,0
20230802,103100,388141060,6940,6940,6940,6940,466
20230802,103000,384907020,6940,6940,6960,6940,452
20230802,102900,381770100,6960,6960,6960,6940,5
20230802,102800,381735320,6950,6970,6970,6950,1590
20230802,102700,370679800,6970,6970,6970,6970,1
20230802,102600,370672830,6970,6950,6970,6950,26
20230802,102500,370492090,6970,6970,6970,6950,359
20230802,102400,367990000,6970,6970,6970,6970,11
20230802,102300,367913330,6970,6960,6970,6960,1382
20230802,102200,358294590,6970,6970,6970,6970,353
20230802,102100,355834180,6970,6970,6970,6970,32
20230802,102000,355611140,6980,6980,6980,6980,0
20230802,101900,355611140,6980,6960,6980,6960,621
20230802,101800,351286550,6960,6960,6960,6950,92
20230802,101700,350647110,6950,6950,6960,6950,424
20230802,101600,347699250,6950,6950,6950,6940,531
20230802,101500,344014040,6950,6940,6950,6940,200
20230802,101400,342625040,6940,6930,6940,6930,152
20230802,101300,341570180,6940,6920,6940,6920,1149
20230802,101200,333617800,6920,6910,6920,6910,102
20230802,101100,332912960,6920,6930,6930,6920,1258
20230802,101000,324207130,6920,6920,6920,6920,177
20230802,100900,322982290,6920,6920,6930,6920,15
20230802,100800,322878470,6930,6920,6930,6920,91
20230802,100700,322248110,6930,6930,6930,6930,0
20230802,100600,322248110,6930,6930,6930,6930,15
20230802,100500,322144160,6930,6920,6930,6920,216
20230802,100400,320649420,6940,6930,6940,6930,1148
20230802,100300,312693750,6920,6920,6920,6920,624
20230802,100200,308375670,6930,6930,6930,6930,0
20230802,100100,308375670,6930,6930,6930,6930,0
20230802,100000,308375670,6930,6920,6930,6920,1001
20230802,095900,301439840,6930,6930,6930,6930,2
20230802,095800,301425980,6900,6900,6900,6900,664
20230802,095700,296844380,6900,6900,6900,6900,0
20230802,095600,296844380,6900,6900,6900,6900,53
20230802,095500,296478680,6900,6900,6900,6900,2
20230802,095400,296464880,6870,6900,6900,6870,8
20230802,095300,296409740,6900,6900,6900,6900,1000
20230802,095200,289509740,6900,6870,6900,6870,1236
20230802,095100,280996470,6870,6860,6870,6860,83
20230802,095000,280426400,6860,6860,6860,6860,486
20230802,094900,277092440,6850,6860,6860,6850,4
20230802,094800,277065010,6870,6870,6870,6870,527
20230802,094700,273444520,6870,6870,6870,6870,11
20230802,094600,273368950,6830,6830,6830,6830,97
20230802,094500,272706440,6830,6840,6840,6830,106
20230802,094400,271982440,6830,6860,6860,6830,3117
20230802,094300,250628300,6870,6890,6890,6870,604
20230802,094200,246478400,6900,6900,6900,6900,0
20230802,094100,246478400,6900,6900,6900,6900,0
20230802,094000,246478400,6900,6890,6900,6880,462
20230802,093900,243299610,6910,6910,6910,6890,504
20230802,093800,239826970,6890,6920,6940,6890,3038
20230802,093700,218861020,6920,6940,6940,6920,145
20230802,093600,217857600,6950,6940,6950,6920,24
20230802,093500,217691220,6950,6950,6950,6950,101
20230802,093400,216989270,6950,6940,6950,6940,304
20230802,093300,214879490,6940,6940,6940,6940,6
20230802,093200,214837850,6920,6930,6940,6920,702
20230802,093100,209975150,6930,6920,6930,6920,329
20230802,093000,207696870,6920,6920,6920,6920,68
20230802,092900,207226310,6920,6910,6920,6910,1623
20230802,092800,196001340,6910,6910,6910,6910,7
20230802,092700,195952970,6910,6910,6910,6910,12
20230802,092600,195870050,6900,6910,6930,6900,207
20230802,092500,194441470,6930,6930,6930,6930,1012
20230802,092400,187428310,6930,6880,6930,6880,518
20230802,092300,183839970,6900,6920,6930,6900,2435
20230802,092200,167008310,6930,6930,6930,6930,85
20230802,092100,166419260,6930,6950,6950,6930,198
20230802,092000,165044450,6950,6930,6950,6930,114
20230802,091900,164253380,6930,6940,6940,6930,20
20230802,091800,164114680,6940,6950,6950,6940,619
20230802,091700,159818720,6940,6940,6940,6940,1182
20230802,091600,151615640,6940,6900,6940,6900,1060
20230802,091500,144279310,6900,6900,6900,6900,6
20230802,091400,144237910,6870,6880,6900,6870,976
20230802,091300,137525340,6890,6890,6910,6890,814
20230802,091200,131912820,6860,6850,6880,6850,2751
20230802,091100,113033800,6850,6850,6850,6850,72
20230802,091000,112540600,6840,6840,6850,6840,562
20230802,090900,108696500,6840,6830,6840,6830,101
20230802,090800,108006660,6830,6830,6830,6810,1355
20230802,090700,98758120,6830,6840,6870,6820,3187
20230802,090600,77016050,6870,6840,6870,6830,952
20230802,090500,70495580,6870,6860,6870,6850,1691
20230802,090400,58883210,6860,6860,6860,6860,79
20230802,090300,58341270,6870,6890,6890,6870,238
20230802,090200,56702450,6870,6900,6900,6870,127
20230802,090100,55828700,6920,6920,6920,6920,100
20230802,090000,55136700,6920,7000,7000,6890,7942