stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201600,1225660310,6930,6930,6930,6930,2352
20230804,201500,1225660310,6930,6930,6930,6930,0
20230804,201400,1225660310,6930,6930,6930,6930,0
20230804,201300,1225660310,6930,6930,6930,6930,0
20230804,201200,1225660310,6930,6930,6930,6930,0
20230804,201100,1225660310,6930,6930,6930,6930,0
20230804,201000,1225660310,6930,6930,6930,6930,0
20230804,200900,1225660310,6930,6930,6930,6930,0
20230804,200800,1225660310,6930,6930,6930,6930,0
20230804,200700,1225660310,6930,6930,6930,6930,0
20230804,200600,1225660310,6930,6930,6930,6930,0
20230804,200500,1225660310,6930,6930,6930,6930,0
20230804,200400,1225660310,6930,6930,6930,6930,0
20230804,200300,1225660310,6930,6930,6930,6930,0
20230804,200200,1225660310,6930,6930,6930,6930,0
20230804,200100,1225660310,6930,6930,6930,6930,0
20230804,200000,1225660310,6930,6930,6930,6930,0
20230804,195900,1225660310,6930,6930,6930,6930,0
20230804,195800,1225660310,6930,6930,6930,6930,0
20230804,195700,1225660310,6930,6930,6930,6930,0
20230804,195600,1225660310,6930,6930,6930,6930,0
20230804,195500,1225660310,6930,6930,6930,6930,0
20230804,195400,1225660310,6930,6930,6930,6930,0
20230804,195300,1225660310,6930,6930,6930,6930,0
20230804,195200,1225660310,6930,6930,6930,6930,0
20230804,195100,1225660310,6930,6930,6930,6930,0
20230804,195000,1225660310,6930,6930,6930,6930,0
20230804,194900,1225660310,6930,6930,6930,6930,0
20230804,194800,1225660310,6930,6930,6930,6930,0
20230804,194700,1225660310,6930,6930,6930,6930,0
20230804,194600,1225660310,6930,6930,6930,6930,2352
20230804,194500,1225660310,6930,6930,6930,6930,0
20230804,194400,1225660310,6930,6930,6930,6930,0
20230804,194300,1225660310,6930,6930,6930,6930,0
20230804,194200,1225660310,6930,6930,6930,6930,0
20230804,194100,1225660310,6930,6930,6930,6930,0
20230804,194000,1225660310,6930,6930,6930,6930,0
20230804,193900,1225660310,6930,6930,6930,6930,0
20230804,193800,1225660310,6930,6930,6930,6930,0
20230804,193700,1225660310,6930,6930,6930,6930,0
20230804,193600,1225660310,6930,6930,6930,6930,0
20230804,193500,1225660310,6930,6930,6930,6930,0
20230804,193400,1225660310,6930,6930,6930,6930,0
20230804,193300,1225660310,6930,6930,6930,6930,0
20230804,193200,1225660310,6930,6930,6930,6930,0
20230804,193100,1225660310,6930,6930,6930,6930,0
20230804,193000,1225660310,6930,6930,6930,6930,0
20230804,192900,1225660310,6930,6930,6930,6930,0
20230804,192800,1225660310,6930,6930,6930,6930,0
20230804,192700,1225660310,6930,6930,6930,6930,0
20230804,192600,1225660310,6930,6930,6930,6930,0
20230804,192500,1225660310,6930,6930,6930,6930,0
20230804,192400,1225660310,6930,6930,6930,6930,0
20230804,192300,1225660310,6930,6930,6930,6930,0
20230804,192200,1225660310,6930,6930,6930,6930,0
20230804,192100,1225660310,6930,6930,6930,6930,0
20230804,192000,1225660310,6930,6930,6930,6930,0
20230804,191900,1225660310,6930,6930,6930,6930,0
20230804,191800,1225660310,6930,6930,6930,6930,0
20230804,191700,1225660310,6930,6930,6930,6930,0
20230804,191600,1225660310,6930,6930,6930,6930,2352
20230804,191500,1225660310,6930,6930,6930,6930,0
20230804,191400,1225660310,6930,6930,6930,6930,0
20230804,191300,1225660310,6930,6930,6930,6930,0
20230804,191200,1225660310,6930,6930,6930,6930,0
20230804,191100,1225660310,6930,6930,6930,6930,0
20230804,191000,1225660310,6930,6930,6930,6930,0
20230804,190900,1225660310,6930,6930,6930,6930,0
20230804,190800,1225660310,6930,6930,6930,6930,0
20230804,190700,1225660310,6930,6930,6930,6930,0
20230804,190600,1225660310,6930,6930,6930,6930,0
20230804,190500,1225660310,6930,6930,6930,6930,0
20230804,190400,1225660310,6930,6930,6930,6930,0
20230804,190300,1225660310,6930,6930,6930,6930,0
20230804,190200,1225660310,6930,6930,6930,6930,0
20230804,190100,1225660310,6930,6930,6930,6930,0
20230804,190000,1225660310,6930,6930,6930,6930,0
20230804,185900,1225660310,6930,6930,6930,6930,0
20230804,185800,1225660310,6930,6930,6930,6930,0
20230804,185700,1225660310,6930,6930,6930,6930,0
20230804,185600,1225660310,6930,6930,6930,6930,0
20230804,185500,1225660310,6930,6930,6930,6930,0
20230804,185400,1225660310,6930,6930,6930,6930,0
20230804,185300,1225660310,6930,6930,6930,6930,0
20230804,185200,1225660310,6930,6930,6930,6930,0
20230804,185100,1225660310,6930,6930,6930,6930,0
20230804,185000,1225660310,6930,6930,6930,6930,0
20230804,184900,1225660310,6930,6930,6930,6930,0
20230804,184800,1225660310,6930,6930,6930,6930,0
20230804,184700,1225660310,6930,6930,6930,6930,0
20230804,184600,1225660310,6930,6930,6930,6930,2352
20230804,184500,1225660310,6930,6930,6930,6930,0
20230804,184400,1225660310,6930,6930,6930,6930,0
20230804,184300,1225660310,6930,6930,6930,6930,0
20230804,184200,1225660310,6930,6930,6930,6930,0
20230804,184100,1225660310,6930,6930,6930,6930,0
20230804,184000,1225660310,6930,6930,6930,6930,0
20230804,183900,1225660310,6930,6930,6930,6930,0
20230804,183800,1225660310,6930,6930,6930,6930,0
20230804,183700,1225660310,6930,6930,6930,6930,0
20230804,183600,1225660310,6930,6930,6930,6930,0
20230804,183500,1225660310,6930,6930,6930,6930,0
20230804,183400,1225660310,6930,6930,6930,6930,0
20230804,183300,1225660310,6930,6930,6930,6930,0
20230804,183200,1225660310,6930,6930,6930,6930,0
20230804,183100,1225660310,6930,6930,6930,6930,0
20230804,183000,1225660310,6930,6930,6930,6930,0
20230804,182900,1225660310,6930,6930,6930,6930,0
20230804,182800,1225660310,6930,6930,6930,6930,0
20230804,182700,1225660310,6930,6930,6930,6930,0
20230804,182600,1225660310,6930,6930,6930,6930,0
20230804,182500,1225660310,6930,6930,6930,6930,0
20230804,182400,1225660310,6930,6930,6930,6930,0
20230804,182300,1225660310,6930,6930,6930,6930,0
20230804,182200,1225660310,6930,6930,6930,6930,0
20230804,182100,1225660310,6930,6930,6930,6930,0
20230804,182000,1225660310,6930,6930,6930,6930,0
20230804,181900,1225660310,6930,6930,6930,6930,0
20230804,181800,1225660310,6930,6930,6930,6930,0
20230804,181700,1225660310,6930,6930,6930,6930,0
20230804,181600,1225660310,6930,6930,6930,6930,2352
20230804,181500,1225660310,6930,6930,6930,6930,0
20230804,181400,1225660310,6930,6930,6930,6930,0
20230804,181300,1225660310,6930,6930,6930,6930,0
20230804,181200,1225660310,6930,6930,6930,6930,0
20230804,181100,1225660310,6930,6930,6930,6930,0
20230804,181000,1225660310,6930,6930,6930,6930,0
20230804,180900,1225660310,6930,6930,6930,6930,0
20230804,180800,1225660310,6930,6930,6930,6930,0
20230804,180700,1225660310,6930,6930,6930,6930,0
20230804,180600,1225660310,6930,6930,6930,6930,0
20230804,180500,1225660310,6930,6930,6930,6930,0
20230804,180400,1225660310,6930,6930,6930,6930,0
20230804,180300,1225660310,6930,6930,6930,6930,0
20230804,180200,1225660310,6930,6930,6930,6930,0
20230804,180100,1225660310,6930,6930,6930,6930,0
20230804,180000,1225660310,6930,6930,6930,6930,0
20230804,175900,1225660310,6930,6930,6930,6930,0
20230804,175800,1225660310,6930,6930,6930,6930,0
20230804,175700,1225660310,6930,6930,6930,6930,0
20230804,175600,1225660310,6930,6930,6930,6930,0
20230804,175500,1225660310,6930,6930,6930,6930,0
20230804,175400,1225660310,6930,6930,6930,6930,0
20230804,175300,1225660310,6930,6930,6930,6930,0
20230804,175200,1225660310,6930,6930,6930,6930,0
20230804,175100,1225660310,6930,6930,6930,6930,0
20230804,175000,1225660310,6930,6930,6930,6930,0
20230804,174900,1225660310,6930,6930,6930,6930,0
20230804,174800,1225660310,6930,6930,6930,6930,0
20230804,174700,1225660310,6930,6930,6930,6930,0
20230804,174600,1225660310,6930,6930,6930,6930,2352
20230804,174500,1225660310,6930,6930,6930,6930,0
20230804,174400,1225660310,6930,6930,6930,6930,0
20230804,174300,1225660310,6930,6930,6930,6930,0
20230804,174200,1225660310,6930,6930,6930,6930,0
20230804,174100,1225660310,6930,6930,6930,6930,0
20230804,174000,1225660310,6930,6930,6930,6930,0
20230804,173900,1225660310,6930,6930,6930,6930,0
20230804,173800,1225660310,6930,6930,6930,6930,0
20230804,173700,1225660310,6930,6930,6930,6930,0
20230804,173600,1225660310,6930,6930,6930,6930,0
20230804,173500,1225660310,6930,6930,6930,6930,0
20230804,173400,1225660310,6930,6930,6930,6930,0
20230804,173300,1225660310,6930,6930,6930,6930,0
20230804,173200,1225660310,6930,6930,6930,6930,0
20230804,173100,1225660310,6930,6930,6930,6930,0
20230804,173000,1225660310,6930,6930,6930,6930,0
20230804,172900,1225660310,6930,6930,6930,6930,0
20230804,172800,1225660310,6930,6930,6930,6930,0
20230804,172700,1225660310,6930,6930,6930,6930,0
20230804,172600,1225660310,6930,6930,6930,6930,0
20230804,172500,1225660310,6930,6930,6930,6930,0
20230804,172400,1225660310,6930,6930,6930,6930,0
20230804,172300,1225660310,6930,6930,6930,6930,0
20230804,172200,1225660310,6930,6930,6930,6930,0
20230804,172100,1225660310,6930,6930,6930,6930,0
20230804,172000,1225660310,6930,6930,6930,6930,0
20230804,171900,1225660310,6930,6930,6930,6930,0
20230804,171800,1225660310,6930,6930,6930,6930,0
20230804,171700,1225660310,6930,6930,6930,6930,0
20230804,171600,1225660310,6930,6930,6930,6930,2352
20230804,171500,1225660310,6930,6930,6930,6930,0
20230804,171400,1225660310,6930,6930,6930,6930,0
20230804,171300,1225660310,6930,6930,6930,6930,0
20230804,171200,1225660310,6930,6930,6930,6930,0
20230804,171100,1225660310,6930,6930,6930,6930,0
20230804,171000,1225660310,6930,6930,6930,6930,0
20230804,170900,1225660310,6930,6930,6930,6930,0
20230804,170800,1225660310,6930,6930,6930,6930,0
20230804,170700,1225660310,6930,6930,6930,6930,0
20230804,170600,1225660310,6930,6930,6930,6930,0
20230804,170500,1225660310,6930,6930,6930,6930,0
20230804,170400,1225660310,6930,6930,6930,6930,0
20230804,170300,1225660310,6930,6930,6930,6930,0
20230804,170200,1225660310,6930,6930,6930,6930,0
20230804,170100,1225660310,6930,6930,6930,6930,0
20230804,170000,1225660310,6930,6930,6930,6930,0
20230804,165900,1225660310,6930,6930,6930,6930,0
20230804,165800,1225660310,6930,6930,6930,6930,0
20230804,165700,1225660310,6930,6930,6930,6930,0
20230804,165600,1225660310,6930,6930,6930,6930,0
20230804,165500,1225660310,6930,6930,6930,6930,0
20230804,165400,1225660310,6930,6930,6930,6930,0
20230804,165300,1225660310,6930,6930,6930,6930,0
20230804,165200,1225660310,6930,6930,6930,6930,0
20230804,165100,1225660310,6930,6930,6930,6930,0
20230804,165000,1225660310,6930,6930,6930,6930,0
20230804,164900,1225660310,6930,6930,6930,6930,0
20230804,164800,1225660310,6930,6930,6930,6930,0
20230804,164700,1225660310,6930,6930,6930,6930,0
20230804,164600,1225660310,6930,6930,6930,6930,2352
20230804,164500,1225660310,6930,6930,6930,6930,0
20230804,164400,1225660310,6930,6930,6930,6930,0
20230804,164300,1225660310,6930,6930,6930,6930,0
20230804,164200,1225660310,6930,6930,6930,6930,0
20230804,164100,1225660310,6930,6930,6930,6930,0
20230804,164000,1225660310,6930,6930,6930,6930,0
20230804,163900,1225660310,6930,6930,6930,6930,0
20230804,163800,1225660310,6930,6930,6930,6930,0
20230804,163700,1225660310,6930,6930,6930,6930,0
20230804,163600,1225660310,6930,6930,6930,6930,0
20230804,163500,1225660310,6930,6930,6930,6930,0
20230804,163400,1225660310,6930,6930,6930,6930,0
20230804,163300,1225660310,6930,6930,6930,6930,0
20230804,163200,1225660310,6930,6930,6930,6930,0
20230804,163100,1225660310,6930,6930,6930,6930,0
20230804,163000,1225660310,6930,6930,6930,6930,0
20230804,162900,1225660310,6930,6930,6930,6930,0
20230804,162800,1225660310,6930,6930,6930,6930,0
20230804,162700,1225660310,6930,6930,6930,6930,0
20230804,162600,1225660310,6930,6930,6930,6930,0
20230804,162500,1225660310,6930,6930,6930,6930,0
20230804,162400,1225660310,6930,6930,6930,6930,0
20230804,162300,1225660310,6930,6930,6930,6930,0
20230804,162200,1225660310,6930,6930,6930,6930,0
20230804,162100,1225660310,6930,6930,6930,6930,0
20230804,162000,1225660310,6930,6930,6930,6930,0
20230804,161900,1225660310,6930,6930,6930,6930,0
20230804,161800,1225660310,6930,6930,6930,6930,0
20230804,161700,1225660310,6930,6930,6930,6930,0
20230804,161600,1225660310,6930,6930,6930,6930,2352
20230804,161500,1225660310,6930,6930,6930,6930,0
20230804,161400,1225660310,6930,6930,6930,6930,0
20230804,161300,1225660310,6930,6930,6930,6930,0
20230804,161200,1225660310,6930,6930,6930,6930,0
20230804,161100,1225660310,6930,6930,6930,6930,0
20230804,161000,1225660310,6930,6930,6930,6930,0
20230804,160900,1225660310,6930,6930,6930,6930,0
20230804,160800,1225660310,6930,6930,6930,6930,0
20230804,160700,1225660310,6930,6930,6930,6930,0
20230804,160600,1225660310,6930,6930,6930,6930,0
20230804,160500,1225660310,6930,6930,6930,6930,0
20230804,160400,1225660310,6930,6930,6930,6930,0
20230804,160300,1225660310,6930,6930,6930,6930,0
20230804,160200,1225660310,6930,6930,6930,6930,0
20230804,160100,1225660310,6930,6930,6930,6930,0
20230804,160000,1225660310,6930,6930,6930,6930,0
20230804,155900,1225660310,6930,6930,6930,6930,0
20230804,155800,1225660310,6930,6930,6930,6930,0
20230804,155700,1225660310,6930,6930,6930,6930,0
20230804,155600,1225660310,6930,6930,6930,6930,0
20230804,155500,1225660310,6930,6930,6930,6930,0
20230804,155400,1225660310,6930,6930,6930,6930,0
20230804,155300,1225660310,6930,6930,6930,6930,0
20230804,155200,1225660310,6930,6930,6930,6930,0
20230804,155100,1225660310,6930,6930,6930,6930,0
20230804,155000,1225660310,6930,6930,6930,6930,0
20230804,154900,1225660310,6930,6930,6930,6930,0
20230804,154800,1225660310,6930,6930,6930,6930,0
20230804,154700,1225660310,6930,6930,6930,6930,0
20230804,154600,1225660310,6930,6930,6930,6930,2352
20230804,154500,1225660310,6930,6930,6930,6930,0
20230804,154400,1225660310,6930,6930,6930,6930,0
20230804,154300,1225660310,6930,6930,6930,6930,0
20230804,154200,1225660310,6930,6930,6930,6930,0
20230804,154100,1225660310,6930,6930,6930,6930,0
20230804,154000,1225660310,6930,6930,6930,6930,0
20230804,153900,1225660310,6930,6930,6930,6930,0
20230804,153800,1225660310,6930,6930,6930,6930,0
20230804,153700,1225660310,6930,6930,6930,6930,0
20230804,153600,1225660310,6930,6930,6930,6930,0
20230804,153500,1225660310,6930,6930,6930,6930,0
20230804,153400,1225660310,6930,6930,6930,6930,0
20230804,153300,1225660310,6930,6930,6930,6930,0
20230804,153200,1225660310,6930,6930,6930,6930,0
20230804,153100,1225660310,6930,6930,6930,6930,0
20230804,153000,1225660310,6930,6930,6930,6930,2352
20230804,152900,1209360950,6950,6950,6950,6950,0
20230804,152800,1209360950,6950,6950,6950,6950,0
20230804,152700,1209360950,6950,6950,6950,6950,0
20230804,152600,1209360950,6950,6950,6950,6950,0
20230804,152500,1209360950,6950,6950,6950,6950,0
20230804,152400,1209360950,6950,6950,6950,6950,0
20230804,152300,1209360950,6950,6950,6950,6950,0
20230804,152200,1209360950,6950,6950,6950,6950,0
20230804,152100,1209360950,6950,6950,6950,6950,0
20230804,152000,1209360950,6950,6950,6950,6950,0
20230804,151900,1209360950,6950,6930,6950,6930,14
20230804,151800,1209263850,6930,6980,6980,6930,104
20230804,151700,1208541170,6980,6960,6980,6950,102
20230804,151600,1207831540,6980,6960,6980,6960,11
20230804,151500,1207754960,6960,6950,6970,6950,138
20230804,151400,1206795530,6930,6920,6980,6920,2879
20230804,151300,1186869480,6920,6950,6950,6920,259
20230804,151200,1185074080,6940,6960,6960,6940,528
20230804,151100,1181404130,6990,6990,6990,6980,52
20230804,151000,1181040810,6990,6920,6990,6920,1227
20230804,150900,1172516590,6920,6940,6940,6920,61
20230804,150800,1172094400,6930,6940,6940,6930,82
20230804,150700,1171525490,6940,6920,6940,6910,703
20230804,150600,1166653350,6930,6930,6940,6920,236
20230804,150500,1165017540,6940,6940,6950,6940,656
20230804,150400,1160463830,6910,6930,6930,6910,43
20230804,150300,1160166080,6930,6930,6940,6930,908
20230804,150200,1153873350,6950,6940,6950,6930,1030
20230804,150100,1146734890,6930,6960,6960,6930,98
20230804,150000,1146053490,6960,6930,6960,6930,113
20230804,145900,1145268080,6970,6970,6970,6970,0
20230804,145800,1145268080,6970,6930,6970,6920,145
20230804,145700,1144260810,6960,6900,6960,6900,2296
20230804,145600,1128289020,6900,6900,6910,6900,57
20230804,145500,1127895320,6900,6900,6900,6900,73
20230804,145400,1127391620,6910,6910,6910,6910,18
20230804,145300,1127267240,6900,6910,6910,6900,85
20230804,145200,1126680630,6900,6900,6920,6900,109
20230804,145100,1125928210,6900,6900,6900,6900,8
20230804,145000,1125873010,6940,6900,6940,6900,200
20230804,144900,1124490090,6890,6900,6900,6890,22
20230804,144800,1124338450,6910,6910,6920,6910,7
20230804,144700,1124290060,6920,6910,6940,6910,91
20230804,144600,1123659840,6900,6910,6910,6900,61
20230804,144500,1123238870,6940,6940,6940,6940,1
20230804,144400,1123231930,6930,6890,6930,6890,133
20230804,144300,1122313380,6890,6880,6890,6880,52
20230804,144200,1121955360,6880,6890,6890,6880,82
20230804,144100,1121390900,6880,6890,6890,6880,670
20230804,144000,1116778110,6890,6890,6890,6890,0
20230804,143900,1116778110,6890,6900,6900,6890,125
20230804,143800,1115916850,6890,6890,6890,6890,67
20230804,143700,1115455220,6880,6880,6880,6880,57
20230804,143600,1115063060,6920,6890,6920,6890,87
20230804,143500,1114462920,6890,6900,6900,6890,16
20230804,143400,1114352660,6890,6900,6900,6890,485
20230804,143300,1111010870,6900,6900,6910,6900,40
20230804,143200,1110734860,6910,6900,6910,6900,94
20230804,143100,1110086250,6940,6930,6940,6930,301
20230804,143000,1108000310,6930,6890,6930,6890,271
20230804,142900,1106126070,6930,6930,6930,6930,0
20230804,142800,1106126070,6930,6890,6930,6890,201
20230804,142700,1104736130,6890,6900,6900,6880,58
20230804,142600,1104337050,6920,6880,6920,6880,314
20230804,142500,1102165310,6880,6880,6890,6880,64
20230804,142400,1101724980,6880,6880,6880,6880,54
20230804,142300,1101353460,6890,6880,6890,6870,59
20230804,142200,1100947750,6880,6880,6880,6880,55
20230804,142100,1100569350,6880,6880,6880,6880,67
20230804,142000,1100108390,6880,6880,6880,6880,32
20230804,141900,1099888230,6890,6870,6910,6870,45
20230804,141800,1099578780,6880,6880,6880,6870,95
20230804,141700,1098925880,6880,6880,6890,6880,18
20230804,141600,1098802030,6880,6890,6890,6870,68
20230804,141500,1098334160,6910,6910,6910,6910,1
20230804,141400,1098327250,6880,6880,6890,6870,91
20230804,141300,1097701070,6880,6890,6890,6880,32
20230804,141200,1097480890,6920,6920,6920,6920,5
20230804,141100,1097446290,6930,6870,6930,6870,194
20230804,141000,1096108310,6870,6870,6870,6870,31
20230804,140900,1095895340,6880,6880,6880,6870,59
20230804,140800,1095489560,6890,6890,6900,6890,1070
20230804,140700,1088117250,6890,6880,6890,6880,39
20230804,140600,1087848920,6880,6880,6890,6880,62
20230804,140500,1087422350,6880,6880,6890,6880,110
20230804,140400,1086665540,6890,6880,6890,6880,93
20230804,140300,1086025680,6890,6890,6890,6890,12
20230804,140200,1085943000,6890,6890,6900,6890,174
20230804,140100,1084743320,6890,6890,6890,6890,243
20230804,140000,1083069050,6890,6910,6910,6890,439
20230804,135900,1080039960,6910,6910,6920,6910,89
20230804,135800,1079424900,6910,6910,6910,6910,17
20230804,135700,1079307430,6910,6890,6930,6890,1855
20230804,135600,1066489140,6890,6870,6890,6870,71
20230804,135500,1066000620,6860,6880,6880,6860,251
20230804,135400,1064277150,6880,6880,6880,6880,42
20230804,135300,1063988190,6880,6880,6880,6880,39
20230804,135200,1063719870,6880,6890,6890,6880,99
20230804,135100,1063038250,6880,6880,6880,6880,26
20230804,135000,1062859370,6890,6870,6890,6870,112
20230804,134900,1062089600,6880,6870,6880,6870,14
20230804,134800,1061993410,6870,6870,6880,6870,61
20230804,134700,1061574330,6880,6870,6880,6870,58
20230804,134600,1061175840,6870,6870,6870,6870,0
20230804,134500,1061175840,6870,6880,6890,6870,195
20230804,134400,1059835170,6880,6880,6880,6870,21
20230804,134300,1059690820,6870,6870,6880,6870,62
20230804,134200,1059264870,6880,6900,6900,6880,31
20230804,134100,1059051330,6910,6870,6910,6870,167
20230804,134000,1057900400,6870,6870,6880,6870,115
20230804,133900,1057110340,6880,6890,6890,6880,133
20230804,133800,1056193980,6890,6870,6900,6860,350
20230804,133700,1053788230,6870,6870,6870,6860,28
20230804,133600,1053596130,6870,6860,6870,6850,116
20230804,133500,1052800760,6860,6860,6860,6850,41
20230804,133400,1052519640,6860,6860,6870,6860,22
20230804,133300,1052368700,6860,6910,6910,6860,76
20230804,133200,1051846540,6920,6850,6920,6850,418
20230804,133100,1048962360,6850,6860,6870,6850,87
20230804,133000,1048366190,6860,6860,6870,6850,50
20230804,132900,1048023310,6860,6870,6880,6860,22
20230804,132800,1047872270,6860,6870,6920,6850,350
20230804,132700,1045467410,6860,6860,6870,6850,51
20230804,132600,1045117890,6860,6870,6880,6860,64
20230804,132500,1044678670,6870,6910,6910,6870,44
20230804,132400,1044375860,6910,6870,6910,6870,227
20230804,132300,1042814830,6870,6870,6870,6850,710
20230804,132200,1037945020,6870,6870,6870,6870,29
20230804,132100,1037745790,6870,6900,6920,6870,104
20230804,132000,1037027000,6910,6860,6910,6860,152
20230804,131900,1035981520,6870,6860,6870,6860,100
20230804,131800,1035295500,6850,6890,6900,6850,3311
20230804,131700,1012591610,6890,6890,6890,6890,16
20230804,131600,1012481370,6920,6880,6920,6880,83
20230804,131500,1011910220,6890,6870,6890,6870,63
20230804,131400,1011477050,6870,6910,6910,6870,26
20230804,131300,1011298390,6870,6870,6870,6870,97
20230804,131200,1010632000,6870,6910,6930,6870,101
20230804,131100,1009932560,6910,6900,6910,6900,100
20230804,131000,1009241820,6910,6880,6920,6880,329
20230804,130900,1006968430,6870,6880,6880,6870,185
20230804,130800,1005695890,6880,6910,6910,6880,3538
20230804,130700,981264750,6910,6930,6930,6910,4456
20230804,130600,950461280,6940,6930,6940,6930,31
20230804,130500,950246300,6930,6920,6930,6920,113
20230804,130400,949463470,6920,6920,6920,6920,13
20230804,130300,949373510,6920,6930,6930,6920,46
20230804,130200,949055150,6950,6920,6950,6920,93
20230804,130100,948410340,6940,6940,6940,6940,50
20230804,130000,948063340,6940,6920,6940,6920,60
20230804,125900,947648100,6920,6920,6920,6920,29
20230804,125800,947447420,6920,6930,6940,6920,66
20230804,125700,946990280,6960,6960,6960,6960,0
20230804,125600,946990280,6960,6920,6960,6910,157
20230804,125500,945904360,6920,6930,6930,6920,74
20230804,125400,945392270,6920,6930,6930,6920,558
20230804,125300,941530010,6940,6940,6940,6940,30
20230804,125200,941321810,6950,6950,6950,6950,1
20230804,125100,941314860,6970,6930,6970,6930,285
20230804,125000,939334170,6930,6940,6940,6930,168
20230804,124900,938169920,6930,6940,6940,6930,17
20230804,124800,938052100,6970,6940,6970,6930,255
20230804,124700,936279980,6930,6930,6940,6930,84
20230804,124600,935697850,6930,6920,6930,6920,375
20230804,124500,933102840,6930,6920,6930,6920,254
20230804,124400,931343020,6940,6950,6960,6940,986
20230804,124300,924500050,6940,6940,6950,6940,482
20230804,124200,921154950,6940,6950,6970,6940,46
20230804,124100,920835390,6960,6930,6960,6930,544
20230804,124000,917060040,6950,6930,6950,6930,77
20230804,123900,916526410,6920,6920,6970,6920,1113
20230804,123800,908781640,6910,6920,6920,6910,271
20230804,123700,906906330,6930,6920,6930,6920,42
20230804,123600,906615680,6940,6920,6940,6910,70
20230804,123500,906131140,6910,6910,6910,6910,3
20230804,123400,906110410,6960,6900,6960,6890,211
20230804,123300,904650360,6900,6860,6900,6860,3422
20230804,123200,881049020,6860,6850,6870,6850,102
20230804,123100,880349510,6850,6840,6870,6830,119
20230804,123000,879534910,6850,6860,6860,6850,5
20230804,122900,879500620,6820,6860,6860,6820,748
20230804,122800,874390860,6850,6850,6860,6850,69
20230804,122700,873918190,6870,6850,6870,6850,394
20230804,122600,871219140,6880,6880,6880,6860,4200
20230804,122500,842378710,6890,6900,6900,6890,2
20230804,122400,842364920,6870,6890,6920,6870,1348
20230804,122300,833087950,6890,6910,6930,6890,2933
20230804,122200,812851300,6970,6900,6970,6900,217
20230804,122100,811347870,6900,6910,6920,6900,415
20230804,122000,808480470,6920,6920,6920,6920,5575
20230804,121900,769901470,6920,6910,6920,6910,806
20230804,121800,764328960,6910,6910,6910,6910,58
20230804,121700,763928180,6910,6920,6920,6910,3253
20230804,121600,741449930,6920,6920,6920,6910,1177
20230804,121500,733307430,6920,6920,6920,6920,68
20230804,121400,732836870,6920,6930,6930,6920,871
20230804,121300,726802480,6930,6930,6930,6930,11
20230804,121200,726726250,6980,6940,6990,6940,114
20230804,121100,725933310,6940,6940,6940,6940,393
20230804,121000,723205890,6980,6980,6980,6980,0
20230804,120900,723205890,6980,6950,6980,6950,500
20230804,120800,719727010,6940,6940,6940,6940,64
20230804,120700,719282850,6980,6980,6980,6980,21
20230804,120600,719136270,7000,6940,7000,6940,209
20230804,120500,717680130,6940,6940,6950,6940,89
20230804,120400,717062380,6950,6950,6950,6950,1
20230804,120300,717055430,7000,7000,7000,7000,0
20230804,120200,717055430,7000,6950,7000,6950,100
20230804,120100,716358900,6970,6950,6970,6940,66
20230804,120000,715900810,6940,6940,6950,6940,144
20230804,115900,714901430,6940,6940,6940,6940,1
20230804,115800,714894490,6940,6990,6990,6940,2
20230804,115700,714880560,7000,6920,7000,6920,933
20230804,115600,708352360,6920,6950,6950,6920,88
20230804,115500,707743310,6930,6920,6930,6920,65
20230804,115400,707293470,6930,6920,6930,6920,17
20230804,115300,707175820,6920,6920,6920,6920,806
20230804,115200,701598300,6930,6940,6940,6930,1137
20230804,115100,693716890,6930,6930,6930,6930,14
20230804,115000,693619870,7000,7000,7000,7000,0
20230804,114900,693619870,7000,6990,7000,6990,200
20230804,114800,692220130,7000,6920,7000,6920,1102
20230804,114700,684582100,6920,6930,6930,6920,70
20230804,114600,684097690,6930,6930,6930,6930,583
20230804,114500,680057500,6940,6930,6940,6930,411
20230804,114400,677205370,6920,6930,6930,6920,20
20230804,114300,677066930,6930,6950,6950,6930,1121
20230804,114200,669296190,6940,6940,6960,6940,45
20230804,114100,668983860,6940,6930,6940,6930,524
20230804,114000,665352380,6930,6930,6930,6930,13
20230804,113900,665262290,6940,6940,6950,6940,239
20230804,113800,663603610,6940,6940,6940,6940,162
20230804,113700,662479330,6950,6950,6950,6950,12
20230804,113600,662395930,6950,6940,6950,6940,123
20230804,113500,661541860,6940,6950,6950,6930,370
20230804,113400,658977730,6950,6960,6960,6940,174
20230804,113300,657768570,6950,6970,6970,6950,169
20230804,113200,656593400,6970,6960,6970,6940,264
20230804,113100,654756780,6950,6960,6960,6950,14
20230804,113000,654659470,6930,6970,6970,6930,6325
20230804,112900,610757590,6960,6970,6970,6960,2412
20230804,112800,593955650,6970,6990,6990,6970,248
20230804,112700,592224460,7000,6990,7000,6990,972
20230804,112600,585424700,7000,7010,7050,7000,8340
20230804,112500,527037540,7010,7020,7020,7010,442
20230804,112400,523938620,7020,7020,7020,7020,455
20230804,112300,520744520,7010,7020,7020,7010,173
20230804,112200,519531340,7020,7020,7020,7020,0
20230804,112100,519531340,7020,7030,7030,7020,2
20230804,112000,519517290,7050,7050,7050,7050,0
20230804,111900,519517290,7050,7050,7050,7050,500
20230804,111800,515992290,7050,7030,7050,7030,588
20230804,111700,511852480,7040,7040,7040,7040,0
20230804,111600,511852480,7040,7040,7040,7040,0
20230804,111500,511852480,7040,7010,7040,7010,224
20230804,111400,510282130,7010,7010,7010,7010,550
20230804,111300,506426630,7010,7010,7010,7010,30
20230804,111200,506216330,7010,7030,7030,7010,4205
20230804,111100,476738690,7060,7060,7060,7060,1
20230804,111000,476731630,7020,7020,7020,7020,0
20230804,110900,476731630,7020,7020,7020,7020,1
20230804,110800,476724610,7020,7020,7020,7020,501
20230804,110700,473207590,7020,7020,7020,7020,0
20230804,110600,473207590,7020,7080,7110,7020,4199
20230804,110500,443629580,7030,7030,7030,7030,0
20230804,110400,443629580,7030,7030,7030,7030,800
20230804,110300,438005580,7080,7080,7080,7080,0
20230804,110200,438005580,7080,7080,7080,7080,0
20230804,110100,438005580,7080,7080,7080,7080,0
20230804,110000,438005580,7080,7090,7090,7030,654
20230804,105900,433404000,7060,7060,7060,7060,74
20230804,105800,432881560,7110,7110,7110,7110,0
20230804,105700,432881560,7110,7110,7110,7110,0
20230804,105600,432881560,7110,7110,7110,7110,42
20230804,105500,432582940,7130,7130,7130,7130,0
20230804,105400,432582940,7130,7130,7130,7130,0
20230804,105300,432582940,7130,7130,7130,7130,0
20230804,105200,432582940,7130,7130,7130,7130,0
20230804,105100,432582940,7130,7070,7130,7070,1000
20230804,105000,425483010,7050,7050,7050,7050,115
20230804,104900,424672260,7050,7050,7050,7050,10
20230804,104800,424601760,7060,7060,7060,7060,15
20230804,104700,424495860,7070,7070,7070,7070,0
20230804,104600,424495860,7070,7070,7070,7070,10
20230804,104500,424425160,7070,7070,7070,7070,0
20230804,104400,424425160,7070,7070,7070,7070,3
20230804,104300,424403950,7070,7070,7070,7070,0
20230804,104200,424403950,7070,7070,7070,7070,0
20230804,104100,424403950,7070,7070,7070,7070,0
20230804,104000,424403950,7070,7070,7070,7070,0
20230804,103900,424403950,7070,7070,7070,7070,0
20230804,103800,424403950,7070,7070,7070,7070,27
20230804,103700,424213060,7070,7070,7070,7070,20
20230804,103600,424071660,7070,7040,7070,7040,20
20230804,103500,423930770,7040,7040,7040,7040,0
20230804,103400,423930770,7040,7040,7040,7040,0
20230804,103300,423930770,7040,7040,7040,7040,0
20230804,103200,423930770,7040,7010,7040,7010,668
20230804,103100,419246890,7040,7040,7040,7040,50
20230804,103000,418894890,7010,7010,7010,7010,579
20230804,102900,414836100,7010,7010,7010,7010,1250
20230804,102800,406073600,7010,7020,7020,7010,1057
20230804,102700,398660120,7030,7030,7030,7030,10
20230804,102600,398589820,7020,7030,7030,7020,500
20230804,102500,395079730,7030,7030,7030,7020,2311
20230804,102400,378854450,7030,7030,7030,7030,5
20230804,102300,378819300,7010,7010,7010,7010,0
20230804,102200,378819300,7010,7020,7020,7010,1368
20230804,102100,369223620,7020,7050,7050,7020,5500
20230804,102000,330571710,7040,7050,7050,7040,1566
20230804,101900,319540080,7080,7080,7080,7080,50
20230804,101800,319186080,7080,7080,7080,7080,5
20230804,101700,319150680,7080,7080,7080,7080,0
20230804,101600,319150680,7080,7060,7080,7050,105
20230804,101500,318408870,7090,7090,7090,7090,0
20230804,101400,318408870,7090,7040,7090,7040,9
20230804,101300,318345460,7030,7060,7060,7030,1735
20230804,101200,306140150,7080,7080,7080,7080,16
20230804,101100,306026870,7090,7090,7090,7090,20
20230804,101000,305885070,7080,7060,7080,7030,5022
20230804,100900,270506470,7060,7070,7070,7060,201
20230804,100800,269085600,7070,7070,7070,7070,210
20230804,100700,267600900,7070,7070,7070,7070,0
20230804,100600,267600900,7070,7070,7070,7070,391
20230804,100500,264836530,7070,7070,7070,7070,0
20230804,100400,264836530,7070,7070,7070,7070,50
20230804,100300,264483030,7070,7070,7070,7070,12
20230804,100200,264398190,7070,7070,7070,7070,0
20230804,100100,264398190,7070,7100,7100,7070,3006
20230804,100000,243145620,7100,7100,7100,7100,2
20230804,095900,243131420,7070,7070,7070,7070,500
20230804,095800,239596420,7070,7070,7070,7070,0
20230804,095700,239596420,7070,7070,7070,7070,0
20230804,095600,239596420,7070,7070,7070,7070,0
20230804,095500,239596420,7070,7070,7070,7070,2
20230804,095400,239582280,7100,7100,7100,7100,10
20230804,095300,239511280,7100,7090,7100,7090,180
20230804,095200,238234080,7100,7100,7100,7100,0
20230804,095100,238234080,7100,7100,7100,7100,400
20230804,095000,235394080,7060,7110,7120,7060,809
20230804,094900,229681230,7120,7120,7120,7120,0
20230804,094800,229681230,7120,7090,7130,7070,701
20230804,094700,224711180,7060,7060,7060,7060,200
20230804,094600,223299180,7090,7090,7090,7090,1
20230804,094500,223292090,7060,7070,7100,7060,969
20230804,094400,216447050,7070,7070,7070,7070,558
20230804,094300,212501990,7070,7070,7070,7070,742
20230804,094200,207256050,7130,7070,7130,7070,11
20230804,094100,207178220,7070,7090,7090,7070,200
20230804,094000,205761940,7090,7100,7100,7090,334
20230804,093900,203390860,7130,7130,7130,7130,0
20230804,093800,203390860,7130,7130,7130,7130,1
20230804,093700,203383730,7130,7110,7130,7110,400
20230804,093600,200536530,7110,7110,7110,7110,401
20230804,093500,197685420,7110,7110,7110,7110,10
20230804,093400,197614320,7110,7110,7110,7110,30
20230804,093300,197401020,7110,7110,7110,7110,90
20230804,093200,196761120,7100,7100,7100,7100,143
20230804,093100,195745820,7100,7100,7100,7100,1
20230804,093000,195738720,7060,7060,7100,7060,376
20230804,092900,193084120,7060,7060,7060,7060,300
20230804,092800,190966120,7100,7100,7100,7100,70
20230804,092700,190469120,7120,7060,7120,7060,201
20230804,092600,189050000,7060,7110,7110,7060,1230
20230804,092500,180308900,7060,7110,7110,7060,80
20230804,092400,179740150,7120,7080,7120,7080,50
20230804,092300,179384410,7050,7050,7050,7050,200
20230804,092200,177974410,7100,7050,7100,7050,686
20230804,092100,173130610,7100,7100,7100,7050,219
20230804,092000,171585710,7050,7090,7090,7020,10541
20230804,091900,97244090,7130,7100,7130,7090,310
20230804,091800,95044090,7100,7140,7140,7100,381
20230804,091700,92333660,7130,7120,7130,7120,662
20230804,091600,87618350,7130,7110,7140,7100,1239
20230804,091500,78808710,7150,7140,7150,7140,90
20230804,091400,78166090,7110,7140,7140,7110,72
20230804,091300,77652040,7100,7180,7180,7100,1426
20230804,091200,67468270,7190,7160,7200,7160,805
20230804,091100,61687650,7170,7150,7170,7150,88
20230804,091000,61058080,7170,7090,7170,7080,379
20230804,090900,58366990,7080,7080,7080,7050,533
20230804,090800,54594310,7080,7100,7100,7040,1897
20230804,090700,41214760,7100,7120,7120,7100,279
20230804,090600,39232260,7130,7120,7130,7100,932
20230804,090500,32610840,7120,7130,7140,7120,27
20230804,090400,32418550,7150,7120,7150,7120,160
20230804,090300,31279250,7120,7120,7120,7120,1
20230804,090200,31272130,7120,7100,7120,7100,2808
20230804,090100,11322480,7120,7130,7140,7070,1415
20230804,090000,1294720,7130,7110,7130,7110,182