stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204700,60875170500,252000,252000,252000,252000,7673
20230802,204600,60875170500,252000,252000,252000,252000,0
20230802,204500,60875170500,252000,252000,252000,252000,0
20230802,204400,60875170500,252000,252000,252000,252000,0
20230802,204300,60875170500,252000,252000,252000,252000,0
20230802,204200,60875170500,252000,252000,252000,252000,0
20230802,204100,60875170500,252000,252000,252000,252000,0
20230802,204000,60875170500,252000,252000,252000,252000,0
20230802,203900,60875170500,252000,252000,252000,252000,0
20230802,203800,60875170500,252000,252000,252000,252000,0
20230802,203700,60875170500,252000,252000,252000,252000,0
20230802,203600,60875170500,252000,252000,252000,252000,0
20230802,203500,60875170500,252000,252000,252000,252000,0
20230802,203400,60875170500,252000,252000,252000,252000,0
20230802,203300,60875170500,252000,252000,252000,252000,0
20230802,203200,60875170500,252000,252000,252000,252000,0
20230802,203100,60875170500,252000,252000,252000,252000,0
20230802,203000,60875170500,252000,252000,252000,252000,0
20230802,202900,60875170500,252000,252000,252000,252000,0
20230802,202800,60875170500,252000,252000,252000,252000,0
20230802,202700,60875170500,252000,252000,252000,252000,0
20230802,202600,60875170500,252000,252000,252000,252000,0
20230802,202500,60875170500,252000,252000,252000,252000,0
20230802,202400,60875170500,252000,252000,252000,252000,0
20230802,202300,60875170500,252000,252000,252000,252000,0
20230802,202200,60875170500,252000,252000,252000,252000,0
20230802,202100,60875170500,252000,252000,252000,252000,0
20230802,202000,60875170500,252000,252000,252000,252000,0
20230802,201900,60875170500,252000,252000,252000,252000,0
20230802,201800,60875170500,252000,252000,252000,252000,0
20230802,201700,60875170500,252000,252000,252000,252000,7673
20230802,201600,60875170500,252000,252000,252000,252000,0
20230802,201500,60875170500,252000,252000,252000,252000,0
20230802,201400,60875170500,252000,252000,252000,252000,0
20230802,201300,60875170500,252000,252000,252000,252000,0
20230802,201200,60875170500,252000,252000,252000,252000,0
20230802,201100,60875170500,252000,252000,252000,252000,0
20230802,201000,60875170500,252000,252000,252000,252000,0
20230802,200900,60875170500,252000,252000,252000,252000,0
20230802,200800,60875170500,252000,252000,252000,252000,0
20230802,200700,60875170500,252000,252000,252000,252000,0
20230802,200600,60875170500,252000,252000,252000,252000,0
20230802,200500,60875170500,252000,252000,252000,252000,0
20230802,200400,60875170500,252000,252000,252000,252000,0
20230802,200300,60875170500,252000,252000,252000,252000,0
20230802,200200,60875170500,252000,252000,252000,252000,0
20230802,200100,60875170500,252000,252000,252000,252000,0
20230802,200000,60875170500,252000,252000,252000,252000,0
20230802,195900,60875170500,252000,252000,252000,252000,0
20230802,195800,60875170500,252000,252000,252000,252000,0
20230802,195700,60875170500,252000,252000,252000,252000,0
20230802,195600,60875170500,252000,252000,252000,252000,0
20230802,195500,60875170500,252000,252000,252000,252000,0
20230802,195400,60875170500,252000,252000,252000,252000,0
20230802,195300,60875170500,252000,252000,252000,252000,0
20230802,195200,60875170500,252000,252000,252000,252000,0
20230802,195100,60875170500,252000,252000,252000,252000,0
20230802,195000,60875170500,252000,252000,252000,252000,0
20230802,194900,60875170500,252000,252000,252000,252000,0
20230802,194800,60875170500,252000,252000,252000,252000,0
20230802,194700,60875170500,252000,252000,252000,252000,7673
20230802,194600,60875170500,252000,252000,252000,252000,0
20230802,194500,60875170500,252000,252000,252000,252000,0
20230802,194400,60875170500,252000,252000,252000,252000,0
20230802,194300,60875170500,252000,252000,252000,252000,0
20230802,194200,60875170500,252000,252000,252000,252000,0
20230802,194100,60875170500,252000,252000,252000,252000,0
20230802,194000,60875170500,252000,252000,252000,252000,0
20230802,193900,60875170500,252000,252000,252000,252000,0
20230802,193800,60875170500,252000,252000,252000,252000,0
20230802,193700,60875170500,252000,252000,252000,252000,0
20230802,193600,60875170500,252000,252000,252000,252000,0
20230802,193500,60875170500,252000,252000,252000,252000,0
20230802,193400,60875170500,252000,252000,252000,252000,0
20230802,193300,60875170500,252000,252000,252000,252000,0
20230802,193200,60875170500,252000,252000,252000,252000,0
20230802,193100,60875170500,252000,252000,252000,252000,0
20230802,193000,60875170500,252000,252000,252000,252000,0
20230802,192900,60875170500,252000,252000,252000,252000,0
20230802,192800,60875170500,252000,252000,252000,252000,0
20230802,192700,60875170500,252000,252000,252000,252000,0
20230802,192600,60875170500,252000,252000,252000,252000,0
20230802,192500,60875170500,252000,252000,252000,252000,0
20230802,192400,60875170500,252000,252000,252000,252000,0
20230802,192300,60875170500,252000,252000,252000,252000,0
20230802,192200,60875170500,252000,252000,252000,252000,0
20230802,192100,60875170500,252000,252000,252000,252000,0
20230802,192000,60875170500,252000,252000,252000,252000,0
20230802,191900,60875170500,252000,252000,252000,252000,0
20230802,191800,60875170500,252000,252000,252000,252000,0
20230802,191700,60875170500,252000,252000,252000,252000,7673
20230802,191600,60875170500,252000,252000,252000,252000,0
20230802,191500,60875170500,252000,252000,252000,252000,0
20230802,191400,60875170500,252000,252000,252000,252000,0
20230802,191300,60875170500,252000,252000,252000,252000,0
20230802,191200,60875170500,252000,252000,252000,252000,0
20230802,191100,60875170500,252000,252000,252000,252000,0
20230802,191000,60875170500,252000,252000,252000,252000,0
20230802,190900,60875170500,252000,252000,252000,252000,0
20230802,190800,60875170500,252000,252000,252000,252000,0
20230802,190700,60875170500,252000,252000,252000,252000,0
20230802,190600,60875170500,252000,252000,252000,252000,0
20230802,190500,60875170500,252000,252000,252000,252000,0
20230802,190400,60875170500,252000,252000,252000,252000,0
20230802,190300,60875170500,252000,252000,252000,252000,0
20230802,190200,60875170500,252000,252000,252000,252000,0
20230802,190100,60875170500,252000,252000,252000,252000,0
20230802,190000,60875170500,252000,252000,252000,252000,0
20230802,185900,60875170500,252000,252000,252000,252000,0
20230802,185800,60875170500,252000,252000,252000,252000,0
20230802,185700,60875170500,252000,252000,252000,252000,0
20230802,185600,60875170500,252000,252000,252000,252000,0
20230802,185500,60875170500,252000,252000,252000,252000,0
20230802,185400,60875170500,252000,252000,252000,252000,0
20230802,185300,60875170500,252000,252000,252000,252000,0
20230802,185200,60875170500,252000,252000,252000,252000,0
20230802,185100,60875170500,252000,252000,252000,252000,0
20230802,185000,60875170500,252000,252000,252000,252000,0
20230802,184900,60875170500,252000,252000,252000,252000,0
20230802,184800,60875170500,252000,252000,252000,252000,0
20230802,184700,60875170500,252000,252000,252000,252000,7673
20230802,184600,60875170500,252000,252000,252000,252000,0
20230802,184500,60875170500,252000,252000,252000,252000,0
20230802,184400,60875170500,252000,252000,252000,252000,0
20230802,184300,60875170500,252000,252000,252000,252000,0
20230802,184200,60875170500,252000,252000,252000,252000,0
20230802,184100,60875170500,252000,252000,252000,252000,0
20230802,184000,60875170500,252000,252000,252000,252000,0
20230802,183900,60875170500,252000,252000,252000,252000,0
20230802,183800,60875170500,252000,252000,252000,252000,0
20230802,183700,60875170500,252000,252000,252000,252000,0
20230802,183600,60875170500,252000,252000,252000,252000,0
20230802,183500,60875170500,252000,252000,252000,252000,0
20230802,183400,60875170500,252000,252000,252000,252000,0
20230802,183300,60875170500,252000,252000,252000,252000,0
20230802,183200,60875170500,252000,252000,252000,252000,0
20230802,183100,60875170500,252000,252000,252000,252000,0
20230802,183000,60875170500,252000,252000,252000,252000,0
20230802,182900,60875170500,252000,252000,252000,252000,0
20230802,182800,60875170500,252000,252000,252000,252000,0
20230802,182700,60875170500,252000,252000,252000,252000,0
20230802,182600,60875170500,252000,252000,252000,252000,0
20230802,182500,60875170500,252000,252000,252000,252000,0
20230802,182400,60875170500,252000,252000,252000,252000,0
20230802,182300,60875170500,252000,252000,252000,252000,0
20230802,182200,60875170500,252000,252000,252000,252000,0
20230802,182100,60875170500,252000,252000,252000,252000,0
20230802,182000,60875170500,252000,252000,252000,252000,0
20230802,181900,60875170500,252000,252000,252000,252000,0
20230802,181800,60875170500,252000,252000,252000,252000,0
20230802,181700,60875170500,252000,252000,252000,252000,7673
20230802,181600,60875170500,252000,252000,252000,252000,0
20230802,181500,60875170500,252000,252000,252000,252000,0
20230802,181400,60875170500,252000,252000,252000,252000,0
20230802,181300,60875170500,252000,252000,252000,252000,0
20230802,181200,60875170500,252000,252000,252000,252000,0
20230802,181100,60875170500,252000,252000,252000,252000,0
20230802,181000,60875170500,252000,252000,252000,252000,0
20230802,180900,60875170500,252000,252000,252000,252000,0
20230802,180800,60875170500,252000,252000,252000,252000,0
20230802,180700,60875170500,252000,252000,252000,252000,0
20230802,180600,60875170500,252000,252000,252000,252000,0
20230802,180500,60875170500,252000,252000,252000,252000,0
20230802,180400,60875170500,252000,252000,252000,252000,0
20230802,180300,60875170500,252000,252000,252000,252000,0
20230802,180200,60875170500,252000,252000,252000,252000,0
20230802,180100,60875170500,252000,252000,252000,252000,0
20230802,180000,60875170500,252000,252000,252000,252000,0
20230802,175900,60875170500,252000,252000,252000,252000,0
20230802,175800,60875170500,252000,252000,252000,252000,0
20230802,175700,60875170500,252000,252000,252000,252000,0
20230802,175600,60875170500,252000,252000,252000,252000,0
20230802,175500,60875170500,252000,252000,252000,252000,0
20230802,175400,60875170500,252000,252000,252000,252000,0
20230802,175300,60875170500,252000,252000,252000,252000,0
20230802,175200,60875170500,252000,252000,252000,252000,0
20230802,175100,60875170500,252000,252000,252000,252000,0
20230802,175000,60875170500,252000,252000,252000,252000,0
20230802,174900,60875170500,252000,252000,252000,252000,0
20230802,174800,60875170500,252000,252000,252000,252000,0
20230802,174700,60875170500,252000,252000,252000,252000,7673
20230802,174600,60875170500,252000,252000,252000,252000,0
20230802,174500,60875170500,252000,252000,252000,252000,0
20230802,174400,60875170500,252000,252000,252000,252000,0
20230802,174300,60875170500,252000,252000,252000,252000,0
20230802,174200,60875170500,252000,252000,252000,252000,0
20230802,174100,60875170500,252000,252000,252000,252000,0
20230802,174000,60875170500,252000,252000,252000,252000,0
20230802,173900,60875170500,252000,252000,252000,252000,0
20230802,173800,60875170500,252000,252000,252000,252000,0
20230802,173700,60875170500,252000,252000,252000,252000,0
20230802,173600,60875170500,252000,252000,252000,252000,0
20230802,173500,60875170500,252000,252000,252000,252000,0
20230802,173400,60875170500,252000,252000,252000,252000,0
20230802,173300,60875170500,252000,252000,252000,252000,0
20230802,173200,60875170500,252000,252000,252000,252000,0
20230802,173100,60875170500,252000,252000,252000,252000,0
20230802,173000,60875170500,252000,252000,252000,252000,0
20230802,172900,60875170500,252000,252000,252000,252000,0
20230802,172800,60875170500,252000,252000,252000,252000,0
20230802,172700,60875170500,252000,252000,252000,252000,0
20230802,172600,60875170500,252000,252000,252000,252000,0
20230802,172500,60875170500,252000,252000,252000,252000,0
20230802,172400,60875170500,252000,252000,252000,252000,0
20230802,172300,60875170500,252000,252000,252000,252000,0
20230802,172200,60875170500,252000,252000,252000,252000,0
20230802,172100,60875170500,252000,252000,252000,252000,0
20230802,172000,60875170500,252000,252000,252000,252000,0
20230802,171900,60875170500,252000,252000,252000,252000,0
20230802,171800,60875170500,252000,252000,252000,252000,0
20230802,171700,60875170500,252000,252000,252000,252000,7673
20230802,171600,60875170500,252000,252000,252000,252000,0
20230802,171500,60875170500,252000,252000,252000,252000,0
20230802,171400,60875170500,252000,252000,252000,252000,0
20230802,171300,60875170500,252000,252000,252000,252000,0
20230802,171200,60875170500,252000,252000,252000,252000,0
20230802,171100,60875170500,252000,252000,252000,252000,0
20230802,171000,60875170500,252000,252000,252000,252000,0
20230802,170900,60875170500,252000,252000,252000,252000,0
20230802,170800,60875170500,252000,252000,252000,252000,0
20230802,170700,60875170500,252000,252000,252000,252000,0
20230802,170600,60875170500,252000,252000,252000,252000,0
20230802,170500,60875170500,252000,252000,252000,252000,0
20230802,170400,60875170500,252000,252000,252000,252000,0
20230802,170300,60875170500,252000,252000,252000,252000,0
20230802,170200,60875170500,252000,252000,252000,252000,0
20230802,170100,60875170500,252000,252000,252000,252000,0
20230802,170000,60875170500,252000,252000,252000,252000,0
20230802,165900,60875170500,252000,252000,252000,252000,0
20230802,165800,60875170500,252000,252000,252000,252000,0
20230802,165700,60875170500,252000,252000,252000,252000,0
20230802,165600,60875170500,252000,252000,252000,252000,0
20230802,165500,60875170500,252000,252000,252000,252000,0
20230802,165400,60875170500,252000,252000,252000,252000,0
20230802,165300,60875170500,252000,252000,252000,252000,0
20230802,165200,60875170500,252000,252000,252000,252000,0
20230802,165100,60875170500,252000,252000,252000,252000,0
20230802,165000,60875170500,252000,252000,252000,252000,0
20230802,164900,60875170500,252000,252000,252000,252000,0
20230802,164800,60875170500,252000,252000,252000,252000,0
20230802,164700,60875170500,252000,252000,252000,252000,7673
20230802,164600,60875170500,252000,252000,252000,252000,0
20230802,164500,60875170500,252000,252000,252000,252000,0
20230802,164400,60875170500,252000,252000,252000,252000,0
20230802,164300,60875170500,252000,252000,252000,252000,0
20230802,164200,60875170500,252000,252000,252000,252000,0
20230802,164100,60875170500,252000,252000,252000,252000,0
20230802,164000,60875170500,252000,252000,252000,252000,0
20230802,163900,60875170500,252000,252000,252000,252000,0
20230802,163800,60875170500,252000,252000,252000,252000,0
20230802,163700,60875170500,252000,252000,252000,252000,0
20230802,163600,60875170500,252000,252000,252000,252000,0
20230802,163500,60875170500,252000,252000,252000,252000,0
20230802,163400,60875170500,252000,252000,252000,252000,0
20230802,163300,60875170500,252000,252000,252000,252000,0
20230802,163200,60875170500,252000,252000,252000,252000,0
20230802,163100,60875170500,252000,252000,252000,252000,0
20230802,163000,60875170500,252000,252000,252000,252000,0
20230802,162900,60875170500,252000,252000,252000,252000,0
20230802,162800,60875170500,252000,252000,252000,252000,0
20230802,162700,60875170500,252000,252000,252000,252000,0
20230802,162600,60875170500,252000,252000,252000,252000,0
20230802,162500,60875170500,252000,252000,252000,252000,0
20230802,162400,60875170500,252000,252000,252000,252000,0
20230802,162300,60875170500,252000,252000,252000,252000,0
20230802,162200,60875170500,252000,252000,252000,252000,0
20230802,162100,60875170500,252000,252000,252000,252000,0
20230802,162000,60875170500,252000,252000,252000,252000,0
20230802,161900,60875170500,252000,252000,252000,252000,0
20230802,161800,60875170500,252000,252000,252000,252000,0
20230802,161700,60875170500,252000,252000,252000,252000,7673
20230802,161600,60875170500,252000,252000,252000,252000,0
20230802,161500,60875170500,252000,252000,252000,252000,0
20230802,161400,60875170500,252000,252000,252000,252000,0
20230802,161300,60875170500,252000,252000,252000,252000,0
20230802,161200,60875170500,252000,252000,252000,252000,0
20230802,161100,60875170500,252000,252000,252000,252000,0
20230802,161000,60875170500,252000,252000,252000,252000,0
20230802,160900,60875170500,252000,252000,252000,252000,0
20230802,160800,60875170500,252000,252000,252000,252000,0
20230802,160700,60875170500,252000,252000,252000,252000,0
20230802,160600,60875170500,252000,252000,252000,252000,0
20230802,160500,60875170500,252000,252000,252000,252000,0
20230802,160400,60875170500,252000,252000,252000,252000,0
20230802,160300,60875170500,252000,252000,252000,252000,0
20230802,160200,60875170500,252000,252000,252000,252000,0
20230802,160100,60875170500,252000,252000,252000,252000,0
20230802,160000,60875170500,252000,252000,252000,252000,0
20230802,155900,60875170500,252000,252000,252000,252000,0
20230802,155800,60875170500,252000,252000,252000,252000,0
20230802,155700,60875170500,252000,252000,252000,252000,0
20230802,155600,60875170500,252000,252000,252000,252000,0
20230802,155500,60875170500,252000,252000,252000,252000,0
20230802,155400,60875170500,252000,252000,252000,252000,0
20230802,155300,60875170500,252000,252000,252000,252000,0
20230802,155200,60875170500,252000,252000,252000,252000,0
20230802,155100,60875170500,252000,252000,252000,252000,0
20230802,155000,60875170500,252000,252000,252000,252000,0
20230802,154900,60875170500,252000,252000,252000,252000,0
20230802,154800,60875170500,252000,252000,252000,252000,0
20230802,154700,60875170500,252000,252000,252000,252000,7673
20230802,154600,60875170500,252000,252000,252000,252000,0
20230802,154500,60875170500,252000,252000,252000,252000,0
20230802,154400,60875170500,252000,252000,252000,252000,0
20230802,154300,60875170500,252000,252000,252000,252000,0
20230802,154200,60875170500,252000,252000,252000,252000,0
20230802,154100,60875170500,252000,252000,252000,252000,0
20230802,154000,60875170500,252000,252000,252000,252000,0
20230802,153900,60875170500,252000,252000,252000,252000,0
20230802,153800,60875170500,252000,252000,252000,252000,0
20230802,153700,60875170500,252000,252000,252000,252000,0
20230802,153600,60875170500,252000,252000,252000,252000,0
20230802,153500,60875170500,252000,252000,252000,252000,0
20230802,153400,60875170500,252000,252000,252000,252000,0
20230802,153300,60875170500,252000,252000,252000,252000,0
20230802,153200,60875170500,252000,252000,252000,252000,0
20230802,153100,60875170500,252000,252000,252000,252000,0
20230802,153000,60875170500,252000,252000,252000,252000,7673
20230802,152900,58941574500,251500,251500,251500,251500,0
20230802,152800,58941574500,251500,251500,251500,251500,0
20230802,152700,58941574500,251500,251500,251500,251500,0
20230802,152600,58941574500,251500,251500,251500,251500,0
20230802,152500,58941574500,251500,251500,251500,251500,0
20230802,152400,58941574500,251500,251500,251500,251500,0
20230802,152300,58941574500,251500,251500,251500,251500,0
20230802,152200,58941574500,251500,251500,251500,251500,0
20230802,152100,58941574500,251500,251500,251500,251500,0
20230802,152000,58941574500,251500,251500,251500,251500,0
20230802,151900,58941574500,251500,252000,252000,251500,839
20230802,151800,58730438500,252000,251500,252000,251500,280
20230802,151700,58659951000,252000,251500,252000,251500,680
20230802,151600,58488813500,251500,251500,252000,251000,610
20230802,151500,58335364500,251500,252000,252000,251500,622
20230802,151400,58178895500,251500,252000,252000,251500,235
20230802,151300,58119755000,251500,251500,252000,251500,271
20230802,151200,58051543000,251500,251500,252000,251500,177
20230802,151100,58007002000,252000,252000,252000,251500,488
20230802,151000,57884108000,252000,252000,252500,251500,1376
20230802,150900,57537459000,252500,252000,252500,252000,869
20230802,150800,57318161000,252000,252000,252500,251500,498
20230802,150700,57192553000,252000,252000,252000,251500,1137
20230802,150600,56906098000,251500,252000,252000,251500,654
20230802,150500,56741502000,252000,251000,252000,251000,640
20230802,150400,56580404000,251500,250000,251500,250000,545
20230802,150300,56443625000,250500,250500,251000,250500,1171
20230802,150200,56150153000,251000,250500,251000,250500,485
20230802,150100,56028535000,251000,250500,251500,250500,271
20230802,150000,55960559500,251000,251000,251500,250500,640
20230802,145900,55800041000,251500,251000,251500,250000,3320
20230802,145800,54968126500,251000,251000,251500,251000,428
20230802,145700,54860580500,251500,251000,251500,251000,807
20230802,145600,54657776000,251500,251000,251500,250500,762
20230802,145500,54466487500,251000,251000,251000,250500,614
20230802,145400,54312497500,250500,250500,251000,250500,351
20230802,145300,54224487000,251000,250500,251000,250500,444
20230802,145200,54113180500,251000,251000,251000,250500,563
20230802,145100,53972024500,250500,250500,251000,250500,427
20230802,145000,53864999500,251000,250500,251000,250000,672
20230802,144900,53696665500,250000,250000,250500,250000,627
20230802,144800,53539740500,250000,251500,251500,250000,1775
20230802,144700,53094698000,251500,251000,251500,251000,446
20230802,144600,52982682500,251500,250500,251500,250500,552
20230802,144500,52844062500,251000,251000,251500,250500,612
20230802,144400,52690595000,251000,250500,251000,250500,400
20230802,144300,52590309500,251000,251000,251500,250500,612
20230802,144200,52436670500,251000,251000,251500,251000,1266
20230802,144100,52118778000,251500,251500,251500,251000,418
20230802,144000,52013752000,251500,251000,251500,251000,492
20230802,143900,51890175500,251500,251000,251500,250500,400
20230802,143800,51789724000,251000,250500,251500,250500,369
20230802,143700,51697131500,250500,251000,251500,250500,449
20230802,143600,51584464500,251000,250500,252000,250000,2106
20230802,143500,51055546500,250000,250000,250500,250000,604
20230802,143400,50904462000,250000,250500,250500,250000,1156
20230802,143300,50614987000,250500,250500,251000,250500,393
20230802,143200,50516443500,251000,250500,251000,250500,498
20230802,143100,50391519500,250500,251000,251000,250500,204
20230802,143000,50340366000,250500,250500,251000,250500,221
20230802,142900,50284956000,250500,250500,251000,250000,533
20230802,142800,50151431000,250500,250500,251500,249500,2041
20230802,142700,49640215000,250500,250500,250500,250000,218
20230802,142600,49585631000,250000,250500,251000,250000,354
20230802,142500,49497006000,251000,250500,251000,249500,2715
20230802,142400,48818300000,250500,251000,251000,250500,222
20230802,142300,48762612500,251000,251000,251000,250000,1379
20230802,142200,48417421000,251000,250500,251000,250000,301
20230802,142100,48341988500,250000,250500,251000,250000,1143
20230802,142000,48055702000,250500,250500,251000,249500,2259
20230802,141900,47490560500,251000,250000,251000,250000,667
20230802,141800,47323496000,250000,250000,250500,250000,243
20230802,141700,47262708000,250000,250000,250500,250000,449
20230802,141600,47150379000,250000,250000,250500,250000,288
20230802,141500,47078334500,250000,250000,250500,250000,291
20230802,141400,47005527000,250000,250000,250500,250000,281
20230802,141300,46935213000,250000,250000,250500,250000,277
20230802,141200,46865912000,250000,250500,251000,250000,701
20230802,141100,46690377000,251000,250000,251000,249500,685
20230802,141000,46518970500,250000,249500,250000,249500,188
20230802,140900,46472006000,249500,250500,250500,249500,2076
20230802,140800,45953216500,250000,250000,250500,250000,262
20230802,140700,45887660000,250000,250500,250500,250000,243
20230802,140600,45826865500,250000,250000,250500,250000,342
20230802,140500,45741312000,250000,250000,250500,250000,240
20230802,140400,45681261000,250500,250000,250500,250000,299
20230802,140300,45606468500,250500,250000,250500,250000,593
20230802,140200,45458137500,250000,250000,250500,250000,231
20230802,140100,45400349000,250000,250500,251000,249500,678
20230802,140000,45230558000,250500,250500,251000,250000,1266
20230802,135900,44913384000,250500,250500,251000,250500,299
20230802,135800,44838399000,250500,251000,251000,250500,365
20230802,135700,44746893500,251000,250500,251000,250000,621
20230802,135600,44591280500,250500,250500,251000,250500,362
20230802,135500,44500529000,251000,251000,251500,250500,1216
20230802,135400,44195165000,251000,250500,251500,250500,785
20230802,135300,43998049000,250500,249500,251000,249500,1804
20230802,135200,43546402000,250000,249000,250000,249000,891
20230802,135100,43324269000,249000,249500,249500,249000,846
20230802,135000,43113555500,249000,249000,249500,249000,382
20230802,134900,43018379500,249000,249000,249500,249000,319
20230802,134800,42938879500,249000,249000,250000,249000,705
20230802,134700,42763132500,249500,249500,249500,249000,494
20230802,134600,42639941000,249500,249500,250000,249000,454
20230802,134500,42526711500,249000,249000,249500,248500,727
20230802,134400,42345657000,249000,248500,249000,248500,280
20230802,134300,42276038500,248500,249500,249500,248500,1337
20230802,134200,41943435500,249000,249500,250000,249000,493
20230802,134100,41820442500,249500,249500,250000,249500,377
20230802,134000,41726339000,250000,250000,250500,249000,769
20230802,133900,41534246000,250000,250000,250500,250000,973
20230802,133800,41290906000,249500,248500,250000,248500,1874
20230802,133700,40824439000,248000,248500,248500,248000,204
20230802,133600,40773810000,248000,248000,248500,248000,581
20230802,133500,40629681500,248500,248000,248500,248000,583
20230802,133400,40485056500,248000,248500,249000,248000,734
20230802,133300,40302649000,248500,248000,249500,248000,1689
20230802,133200,39883016000,248000,249000,249000,248000,816
20230802,133100,39680271000,248500,248500,249000,248500,927
20230802,133000,39449893500,248500,248500,249000,248500,489
20230802,132900,39328334500,248500,249000,249000,248500,354
20230802,132800,39240317000,249000,248500,249000,248500,308
20230802,132700,39163744500,248500,248500,249000,248500,332
20230802,132600,39081176500,248500,248000,249000,248000,636
20230802,132500,38922997000,248000,248500,248500,248000,1052
20230802,132400,38661622000,248500,249000,249500,248500,2417
20230802,132300,38060160500,249000,249000,249500,249000,277
20230802,132200,37991161000,249500,250500,250500,249000,6791
20230802,132100,36294284500,250500,250000,250500,250000,713
20230802,132000,36115889500,250000,250000,250500,250000,628
20230802,131900,35958725500,250000,250000,250500,250000,361
20230802,131800,35868395500,250500,250500,250500,250000,305
20230802,131700,35792058000,250500,250000,250500,250000,245
20230802,131600,35730779500,250500,250000,250500,250000,721
20230802,131500,35550500500,250000,250000,250500,250000,497
20230802,131400,35426237000,250500,250000,250500,250000,548
20230802,131300,35289188500,250000,250500,250500,250000,381
20230802,131200,35193817500,250000,250500,250500,250000,523
20230802,131100,35063003000,250000,250000,250500,250000,630
20230802,131000,34905427000,250000,250000,250500,250000,415
20230802,130900,34801601000,250000,250000,250500,250000,552
20230802,130800,34663511000,250000,250500,251000,250000,2690
20230802,130700,33989660000,250500,251000,251000,250500,408
20230802,130600,33887396500,251000,251000,251000,250500,338
20230802,130500,33802640500,251000,251000,251000,250500,373
20230802,130400,33709095000,250500,250500,251000,250500,269
20230802,130300,33641657500,250500,251000,251000,250500,321
20230802,130200,33561138500,250500,251000,251000,250500,365
20230802,130100,33469682500,250500,251000,251000,250500,284
20230802,130000,33398453500,250500,250500,251000,250500,360
20230802,125900,33308200000,251000,251000,251000,250500,674
20230802,125800,33139170500,251000,250500,251000,250500,253
20230802,125700,33075710000,251000,251000,251000,250500,186
20230802,125600,33029083000,250500,250500,251000,250500,389
20230802,125500,32931598000,250500,251000,251000,250500,325
20230802,125400,32850108500,250500,251000,251000,250500,196
20230802,125300,32800944500,251000,250500,251000,250500,160
20230802,125200,32760854500,251000,250500,251000,250500,263
20230802,125100,32694918000,250500,250500,251000,250500,310
20230802,125000,32617176000,251000,250500,251000,250500,153
20230802,124900,32578829000,251000,250500,251000,250500,433
20230802,124800,32470196000,250500,251000,251500,250500,1782
20230802,124700,32022951500,251500,251000,251500,251000,225
20230802,124600,31966437000,251500,251000,251500,251000,300
20230802,124500,31891107000,251000,251000,251500,251000,250
20230802,124400,31828310000,251500,251500,251500,251000,152
20230802,124300,31790120500,251000,251500,251500,251000,658
20230802,124200,31624907000,251000,251000,251500,251000,209
20230802,124100,31572442000,251000,251500,251500,251000,121
20230802,124000,31542054000,251000,251000,251500,251000,113
20230802,123900,31513678000,251000,251000,251500,251000,447
20230802,123800,31401451500,251500,251500,252000,251500,188
20230802,123700,31354130500,252000,252000,252000,251500,262
20230802,123600,31288191000,251500,251500,252000,251500,253
20230802,123500,31224552000,251500,252000,252000,251500,117
20230802,123400,31195126000,251500,252000,252000,251500,160
20230802,123300,31154838500,252000,252000,252000,251500,234
20230802,123200,31095984000,252000,252000,252000,251500,116
20230802,123100,31066792500,252000,251500,252000,251500,77
20230802,123000,31047418500,252000,252000,252000,251500,267
20230802,122900,30980217000,252000,252000,252000,251500,94
20230802,122800,30956543000,252000,252000,252000,251500,153
20230802,122700,30918051500,252000,251500,252000,251000,1888
20230802,122600,30443194500,251500,251000,251500,251000,1334
20230802,122500,30108341500,251500,251000,251500,251000,238
20230802,122400,30048567000,251500,251000,251500,251000,121
20230802,122300,30018188000,251000,251500,251500,251000,308
20230802,122200,29940861500,251000,251000,251500,251000,154
20230802,122100,29902177500,251000,251000,251500,251000,118
20230802,122000,29872558000,251000,251000,251500,251000,144
20230802,121900,29836388500,251000,251500,251500,251000,136
20230802,121800,29802219500,251000,251000,251500,251000,262
20230802,121700,29736387000,251000,251000,251500,251000,147
20230802,121600,29699472000,251000,251000,251500,251000,345
20230802,121500,29612855000,251000,251000,251500,251000,263
20230802,121400,29546815500,251000,251000,251500,251000,136
20230802,121300,29512675000,251500,251000,251500,251000,128
20230802,121200,29480536500,251000,251000,251500,251000,157
20230802,121100,29441097000,251500,251500,251500,251000,234
20230802,121000,29382321000,251000,251000,251500,251000,456
20230802,120900,29267856000,251000,251500,251500,251000,97
20230802,120800,29243497500,251500,251000,251500,251000,240
20230802,120700,29183233500,251000,251000,251500,251000,164
20230802,120600,29142040500,251000,251000,251500,251000,381
20230802,120500,29046405500,251000,251500,251500,251000,130
20230802,120400,29013765500,251500,251000,251500,251000,121
20230802,120300,28983367000,251000,251000,251500,251000,239
20230802,120200,28923374000,251500,251000,251500,250500,280
20230802,120100,28853066000,251000,251000,251000,250500,1380
20230802,120000,28506736000,251000,250500,251000,250500,271
20230802,115900,28438793000,250500,250500,251000,250500,349
20230802,115800,28351350500,250500,251500,251500,250500,2812
20230802,115700,27645497500,251500,251000,251500,251000,139
20230802,115600,27610579000,251500,251500,251500,251000,176
20230802,115500,27566378000,251500,251000,251500,251000,131
20230802,115400,27533465500,251000,251000,251500,251000,126
20230802,115300,27501830500,251500,251500,251500,251000,690
20230802,115200,27328418500,251500,251000,251500,251000,153
20230802,115100,27289981500,251000,251000,251500,251000,276
20230802,115000,27220668500,251000,251000,251500,251000,169
20230802,114900,27178222500,251500,251000,251500,251000,100
20230802,114800,27153093000,251000,251000,251500,251000,213
20230802,114700,27099614500,251000,251000,251500,251000,181
20230802,114600,27054153000,251500,251000,251500,251000,386
20230802,114500,26957215000,251500,251500,251500,251000,226
20230802,114400,26900473500,251500,251500,251500,251000,220
20230802,114300,26845200000,251000,251500,251500,251000,302
20230802,114200,26769365500,251500,251500,251500,251000,518
20230802,114100,26639286500,251000,251500,251500,251000,191
20230802,114000,26591330000,251500,251500,251500,251000,184
20230802,113900,26545084000,251500,251500,251500,251000,296
20230802,113800,26470743000,251500,251500,251500,251000,305
20230802,113700,26394139500,251500,251500,251500,251000,313
20230802,113600,26315540500,251500,251000,251500,251000,538
20230802,113500,26180308000,251500,251500,251500,251000,573
20230802,113400,26036219500,252000,251500,252000,251500,310
20230802,113300,25958246000,251500,252000,252000,251500,199
20230802,113200,25908169000,251500,251500,252000,251500,217
20230802,113100,25853587000,252000,252000,252000,251500,313
20230802,113000,25774796500,252000,251500,252000,251500,70
20230802,112900,25757168500,252000,251500,252500,251000,1637
20230802,112800,25345287500,251000,251500,251500,251000,543
20230802,112700,25208818000,251000,251000,251500,251000,204
20230802,112600,25157577000,251000,251000,251500,251000,341
20230802,112500,25071952000,251000,252000,252000,251000,2200
20230802,112400,24518770500,251500,251500,252000,251500,399
20230802,112300,24418374000,251500,252500,252500,251500,1421
20230802,112200,24060262500,252500,252500,252500,252000,240
20230802,112100,23999728500,252500,252500,252500,252000,677
20230802,112000,23828925500,252500,252500,253000,252000,191
20230802,111900,23780715500,253000,252500,253000,252000,411
20230802,111800,23676931500,252500,252500,253000,252500,255
20230802,111700,23612533000,252500,252500,252500,252000,576
20230802,111600,23467225000,252500,252500,253000,252000,1172
20230802,111500,23171267000,252500,252500,253000,252500,262
20230802,111400,23105077000,253000,253000,253000,252500,266
20230802,111300,23037886000,253000,253000,253000,252500,152
20230802,111200,22999461500,253000,253000,253000,252500,163
20230802,111100,22958275500,252500,253000,253500,252500,496
20230802,111000,22832758000,253000,253000,253500,253000,53
20230802,110900,22819346000,253500,253000,253500,253000,199
20230802,110800,22768970000,253000,253500,253500,253000,273
20230802,110700,22699854000,253500,254000,254000,253000,319
20230802,110600,22618990500,253500,253500,254000,253500,231
20230802,110500,22560410000,253500,253500,254000,253500,235
20230802,110400,22500816000,253500,253500,254000,253500,190
20230802,110300,22452623000,254000,253500,254000,253500,173
20230802,110200,22408761500,253500,253500,254000,253500,212
20230802,110100,22354988500,253500,253500,254000,253500,247
20230802,110000,22292350000,253500,254000,254000,253000,1243
20230802,105900,21977339500,253500,253500,254000,253000,2569
20230802,105800,21326600500,253500,253500,254000,253500,184
20230802,105700,21279933500,253500,253500,254000,253500,433
20230802,105600,21170149000,253500,253500,254000,253500,278
20230802,105500,21099667500,253500,253500,254000,253500,447
20230802,105400,20986327500,253500,253500,254000,253500,544
20230802,105300,20848388500,253500,253000,254000,253000,508
20230802,105200,20719606000,253000,254000,254000,253000,1844
20230802,105100,20251866500,254000,254500,254500,254000,252
20230802,105000,20187840500,254500,254000,254500,254000,188
20230802,104900,20140039000,254000,254500,254500,254000,121
20230802,104800,20109291500,254000,254000,254500,254000,229
20230802,104700,20051117500,254000,254500,254500,254000,142
20230802,104600,20015022000,254000,254500,254500,254000,316
20230802,104500,19934750500,254500,254000,254500,254000,57
20230802,104400,19920262000,254500,255000,255000,254000,211
20230802,104300,19866593000,254500,255000,255000,254500,130
20230802,104200,19833479500,255000,254500,255000,254500,160
20230802,104100,19792755500,255000,255000,255000,254500,173
20230802,104000,19748688500,255000,254500,255000,254500,137
20230802,103900,19713803500,254500,254000,255000,254000,648
20230802,103800,19548930000,254000,254000,254000,253500,205
20230802,103700,19496894000,253500,254000,254000,253500,121
20230802,103600,19466201000,254000,254000,254500,254000,976
20230802,103500,19218272000,254000,254500,254500,254000,669
20230802,103400,19048151000,254500,254000,254500,254000,102
20230802,103300,19022224500,254500,254500,254500,254000,207
20230802,103200,18969595000,254500,254500,254500,254000,319
20230802,103100,18888528500,254500,254000,254500,254000,235
20230802,103000,18828783000,254000,254000,254500,254000,376
20230802,102900,18733159000,254500,254000,254500,254000,184
20230802,102800,18686390500,254500,254500,254500,254000,733
20230802,102700,18500066500,254000,254000,254500,254000,174
20230802,102600,18455852000,254000,254000,254500,254000,167
20230802,102500,18413418000,254500,255000,255000,254000,651
20230802,102400,18247694000,255000,255000,255000,254500,138
20230802,102300,18212545000,255000,254500,255000,254500,219
20230802,102200,18156774000,255000,255000,255000,254500,216
20230802,102100,18101767500,254500,255000,255000,254500,178
20230802,102000,18056434500,254500,255000,255500,254500,415
20230802,101900,17950666500,255000,255000,255500,255000,118
20230802,101800,17920566500,255000,255000,255500,255000,234
20230802,101700,17860874500,255500,255500,255500,255000,163
20230802,101600,17819235000,255500,255000,255500,255000,99
20230802,101500,17793974000,255000,255000,255500,255000,165
20230802,101400,17751878000,255000,255500,255500,255000,187
20230802,101300,17704140500,255000,255000,255500,255000,161
20230802,101200,17663065500,255000,255500,255500,255000,174
20230802,101100,17618620500,255500,256000,256000,255000,660
20230802,101000,17450298500,255000,255500,256000,255000,1226
20230802,100900,17137472500,255000,255500,256000,255000,232
20230802,100800,17078207000,256000,256000,256000,255500,205
20230802,100700,17025819000,256000,256000,256000,255500,965
20230802,100600,16779239500,255500,255500,256000,255500,301
20230802,100500,16702264500,255500,256000,256500,255500,338
20230802,100400,16615714500,256500,256000,256500,256000,142
20230802,100300,16579338500,256500,256000,256500,256000,87
20230802,100200,16557057000,256500,256000,256500,255500,248
20230802,100100,16493533500,256000,255500,256000,255500,139
20230802,100000,16457958500,255500,256500,256500,255500,554
20230802,095900,16316113500,256000,256000,256500,256000,125
20230802,095800,16284060500,256000,256000,256500,256000,357
20230802,095700,16192586000,256000,256000,256500,256000,129
20230802,095600,16159546000,256000,256500,257000,256000,150
20230802,095500,16121078500,256500,256500,257000,256000,535
20230802,095400,15983815500,256000,256500,257000,256000,237
20230802,095300,15923048000,256500,257000,257000,256500,153
20230802,095200,15883767500,257000,256000,257000,256000,430
20230802,095100,15773467500,256500,256500,256500,256000,802
20230802,095000,15567773500,257000,257000,257000,256500,211
20230802,094900,15513617500,257000,257000,257000,256500,115
20230802,094800,15484085500,257000,257000,257000,256500,259
20230802,094700,15417568500,257000,256500,257000,256500,140
20230802,094600,15381632500,256500,256500,257000,256500,112
20230802,094500,15352873000,257000,256500,257000,256500,88
20230802,094400,15330277000,257000,256500,257000,256500,249
20230802,094300,15266304000,257000,257500,257500,256500,135
20230802,094200,15231608500,257500,256500,257500,256500,738
20230802,094100,15041935000,257000,257000,257500,256500,1170
20230802,094000,14741208500,257000,257000,257500,257000,213
20230802,093900,14686428500,257500,258000,258000,257000,1320
20230802,093800,14346603500,258000,257500,258000,257500,191
20230802,093700,14297344500,258000,258000,258000,257500,456
20230802,093600,14179718000,258000,258500,258500,258000,841
20230802,093500,13962643000,258000,258500,258500,258000,360
20230802,093400,13869706000,258500,258500,258500,258000,985
20230802,093300,13615472500,258000,258000,258500,257500,1263
20230802,093200,13289647000,258000,257500,258000,257000,1115
20230802,093100,13002129000,257500,256500,258000,256000,9647
20230802,093000,10520742000,256500,256000,256500,256000,329
20230802,092900,10436391000,256500,256500,256500,256000,189
20230802,092800,10387943000,256500,256500,256500,256000,242
20230802,092700,10325896500,256500,257000,257000,256000,254
20230802,092600,10260692000,256000,257000,257000,256000,324
20230802,092500,10177588000,256500,256500,257000,256000,490
20230802,092400,10051889000,256500,257000,257000,256000,773
20230802,092300,9853631500,256500,256500,257000,256500,570
20230802,092200,9707367000,257000,257000,257000,256500,379
20230802,092100,9610076500,256500,257000,257000,256500,951
20230802,092000,9365865500,257000,257000,257000,256500,468
20230802,091900,9245691500,256500,255000,257000,255000,1686
20230802,091800,8813869000,255500,255500,256000,255000,851
20230802,091700,8596441500,255500,256500,256500,255500,820
20230802,091600,8386479000,256500,256000,256500,256000,608
20230802,091500,8230675000,256500,257000,257000,256000,1880
20230802,091400,7748828000,257000,256500,257500,256000,3298
20230802,091300,6901681500,256500,256000,256500,255500,1840
20230802,091200,6430280500,256000,256000,256000,255500,961
20230802,091100,6184291500,256000,254500,256000,254500,4152
20230802,091000,5124735500,255000,255000,255000,254500,699
20230802,090900,4946749500,255000,254500,255000,254000,868
20230802,090800,4725945500,254500,253500,255000,253500,1428
20230802,090700,4362861500,254000,254500,254500,253000,1997
20230802,090600,3856419000,254000,254500,255000,254000,1022
20230802,090500,3596337500,254500,255500,255500,254500,2735
20230802,090400,2898703500,255500,255000,255500,255000,1758
20230802,090300,2450100000,255500,254000,255500,253500,4331
20230802,090200,1346793500,254000,253000,254000,252500,890
20230802,090100,1121449000,252500,254000,254000,252500,938
20230802,090000,883685000,254000,251500,254000,251500,3472