stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,204300,166843172000,272000,272000,272000,272000,11287
20230804,204200,166843172000,272000,272000,272000,272000,0
20230804,204100,166843172000,272000,272000,272000,272000,0
20230804,204000,166843172000,272000,272000,272000,272000,0
20230804,203900,166843172000,272000,272000,272000,272000,0
20230804,203800,166843172000,272000,272000,272000,272000,0
20230804,203700,166843172000,272000,272000,272000,272000,0
20230804,203600,166843172000,272000,272000,272000,272000,0
20230804,203500,166843172000,272000,272000,272000,272000,0
20230804,203400,166843172000,272000,272000,272000,272000,0
20230804,203300,166843172000,272000,272000,272000,272000,0
20230804,203200,166843172000,272000,272000,272000,272000,0
20230804,203100,166843172000,272000,272000,272000,272000,0
20230804,203000,166843172000,272000,272000,272000,272000,0
20230804,202900,166843172000,272000,272000,272000,272000,0
20230804,202800,166843172000,272000,272000,272000,272000,0
20230804,202700,166843172000,272000,272000,272000,272000,0
20230804,202600,166843172000,272000,272000,272000,272000,0
20230804,202500,166843172000,272000,272000,272000,272000,0
20230804,202400,166843172000,272000,272000,272000,272000,0
20230804,202300,166843172000,272000,272000,272000,272000,0
20230804,202200,166843172000,272000,272000,272000,272000,0
20230804,202100,166843172000,272000,272000,272000,272000,0
20230804,202000,166843172000,272000,272000,272000,272000,0
20230804,201900,166843172000,272000,272000,272000,272000,0
20230804,201800,166843172000,272000,272000,272000,272000,0
20230804,201700,166843172000,272000,272000,272000,272000,0
20230804,201600,166843172000,272000,272000,272000,272000,0
20230804,201500,166843172000,272000,272000,272000,272000,0
20230804,201400,166843172000,272000,272000,272000,272000,0
20230804,201300,166843172000,272000,272000,272000,272000,11287
20230804,201200,166843172000,272000,272000,272000,272000,0
20230804,201100,166843172000,272000,272000,272000,272000,0
20230804,201000,166843172000,272000,272000,272000,272000,0
20230804,200900,166843172000,272000,272000,272000,272000,0
20230804,200800,166843172000,272000,272000,272000,272000,0
20230804,200700,166843172000,272000,272000,272000,272000,0
20230804,200600,166843172000,272000,272000,272000,272000,0
20230804,200500,166843172000,272000,272000,272000,272000,0
20230804,200400,166843172000,272000,272000,272000,272000,0
20230804,200300,166843172000,272000,272000,272000,272000,0
20230804,200200,166843172000,272000,272000,272000,272000,0
20230804,200100,166843172000,272000,272000,272000,272000,0
20230804,200000,166843172000,272000,272000,272000,272000,0
20230804,195900,166843172000,272000,272000,272000,272000,0
20230804,195800,166843172000,272000,272000,272000,272000,0
20230804,195700,166843172000,272000,272000,272000,272000,0
20230804,195600,166843172000,272000,272000,272000,272000,0
20230804,195500,166843172000,272000,272000,272000,272000,0
20230804,195400,166843172000,272000,272000,272000,272000,0
20230804,195300,166843172000,272000,272000,272000,272000,0
20230804,195200,166843172000,272000,272000,272000,272000,0
20230804,195100,166843172000,272000,272000,272000,272000,0
20230804,195000,166843172000,272000,272000,272000,272000,0
20230804,194900,166843172000,272000,272000,272000,272000,0
20230804,194800,166843172000,272000,272000,272000,272000,0
20230804,194700,166843172000,272000,272000,272000,272000,0
20230804,194600,166843172000,272000,272000,272000,272000,0
20230804,194500,166843172000,272000,272000,272000,272000,0
20230804,194400,166843172000,272000,272000,272000,272000,0
20230804,194300,166843172000,272000,272000,272000,272000,11287
20230804,194200,166843172000,272000,272000,272000,272000,0
20230804,194100,166843172000,272000,272000,272000,272000,0
20230804,194000,166843172000,272000,272000,272000,272000,0
20230804,193900,166843172000,272000,272000,272000,272000,0
20230804,193800,166843172000,272000,272000,272000,272000,0
20230804,193700,166843172000,272000,272000,272000,272000,0
20230804,193600,166843172000,272000,272000,272000,272000,0
20230804,193500,166843172000,272000,272000,272000,272000,0
20230804,193400,166843172000,272000,272000,272000,272000,0
20230804,193300,166843172000,272000,272000,272000,272000,0
20230804,193200,166843172000,272000,272000,272000,272000,0
20230804,193100,166843172000,272000,272000,272000,272000,0
20230804,193000,166843172000,272000,272000,272000,272000,0
20230804,192900,166843172000,272000,272000,272000,272000,0
20230804,192800,166843172000,272000,272000,272000,272000,0
20230804,192700,166843172000,272000,272000,272000,272000,0
20230804,192600,166843172000,272000,272000,272000,272000,0
20230804,192500,166843172000,272000,272000,272000,272000,0
20230804,192400,166843172000,272000,272000,272000,272000,0
20230804,192300,166843172000,272000,272000,272000,272000,0
20230804,192200,166843172000,272000,272000,272000,272000,0
20230804,192100,166843172000,272000,272000,272000,272000,0
20230804,192000,166843172000,272000,272000,272000,272000,0
20230804,191900,166843172000,272000,272000,272000,272000,0
20230804,191800,166843172000,272000,272000,272000,272000,0
20230804,191700,166843172000,272000,272000,272000,272000,0
20230804,191600,166843172000,272000,272000,272000,272000,0
20230804,191500,166843172000,272000,272000,272000,272000,0
20230804,191400,166843172000,272000,272000,272000,272000,0
20230804,191300,166843172000,272000,272000,272000,272000,11287
20230804,191200,166843172000,272000,272000,272000,272000,0
20230804,191100,166843172000,272000,272000,272000,272000,0
20230804,191000,166843172000,272000,272000,272000,272000,0
20230804,190900,166843172000,272000,272000,272000,272000,0
20230804,190800,166843172000,272000,272000,272000,272000,0
20230804,190700,166843172000,272000,272000,272000,272000,0
20230804,190600,166843172000,272000,272000,272000,272000,0
20230804,190500,166843172000,272000,272000,272000,272000,0
20230804,190400,166843172000,272000,272000,272000,272000,0
20230804,190300,166843172000,272000,272000,272000,272000,0
20230804,190200,166843172000,272000,272000,272000,272000,0
20230804,190100,166843172000,272000,272000,272000,272000,0
20230804,190000,166843172000,272000,272000,272000,272000,0
20230804,185900,166843172000,272000,272000,272000,272000,0
20230804,185800,166843172000,272000,272000,272000,272000,0
20230804,185700,166843172000,272000,272000,272000,272000,0
20230804,185600,166843172000,272000,272000,272000,272000,0
20230804,185500,166843172000,272000,272000,272000,272000,0
20230804,185400,166843172000,272000,272000,272000,272000,0
20230804,185300,166843172000,272000,272000,272000,272000,0
20230804,185200,166843172000,272000,272000,272000,272000,0
20230804,185100,166843172000,272000,272000,272000,272000,0
20230804,185000,166843172000,272000,272000,272000,272000,0
20230804,184900,166843172000,272000,272000,272000,272000,0
20230804,184800,166843172000,272000,272000,272000,272000,0
20230804,184700,166843172000,272000,272000,272000,272000,0
20230804,184600,166843172000,272000,272000,272000,272000,0
20230804,184500,166843172000,272000,272000,272000,272000,0
20230804,184400,166843172000,272000,272000,272000,272000,0
20230804,184300,166843172000,272000,272000,272000,272000,11287
20230804,184200,166843172000,272000,272000,272000,272000,0
20230804,184100,166843172000,272000,272000,272000,272000,0
20230804,184000,166843172000,272000,272000,272000,272000,0
20230804,183900,166843172000,272000,272000,272000,272000,0
20230804,183800,166843172000,272000,272000,272000,272000,0
20230804,183700,166843172000,272000,272000,272000,272000,0
20230804,183600,166843172000,272000,272000,272000,272000,0
20230804,183500,166843172000,272000,272000,272000,272000,0
20230804,183400,166843172000,272000,272000,272000,272000,0
20230804,183300,166843172000,272000,272000,272000,272000,0
20230804,183200,166843172000,272000,272000,272000,272000,0
20230804,183100,166843172000,272000,272000,272000,272000,0
20230804,183000,166843172000,272000,272000,272000,272000,0
20230804,182900,166843172000,272000,272000,272000,272000,0
20230804,182800,166843172000,272000,272000,272000,272000,0
20230804,182700,166843172000,272000,272000,272000,272000,0
20230804,182600,166843172000,272000,272000,272000,272000,0
20230804,182500,166843172000,272000,272000,272000,272000,0
20230804,182400,166843172000,272000,272000,272000,272000,0
20230804,182300,166843172000,272000,272000,272000,272000,0
20230804,182200,166843172000,272000,272000,272000,272000,0
20230804,182100,166843172000,272000,272000,272000,272000,0
20230804,182000,166843172000,272000,272000,272000,272000,0
20230804,181900,166843172000,272000,272000,272000,272000,0
20230804,181800,166843172000,272000,272000,272000,272000,0
20230804,181700,166843172000,272000,272000,272000,272000,0
20230804,181600,166843172000,272000,272000,272000,272000,0
20230804,181500,166843172000,272000,272000,272000,272000,0
20230804,181400,166843172000,272000,272000,272000,272000,0
20230804,181300,166843172000,272000,272000,272000,272000,11287
20230804,181200,166843172000,272000,272000,272000,272000,0
20230804,181100,166843172000,272000,272000,272000,272000,0
20230804,181000,166843172000,272000,272000,272000,272000,0
20230804,180900,166843172000,272000,272000,272000,272000,0
20230804,180800,166843172000,272000,272000,272000,272000,0
20230804,180700,166843172000,272000,272000,272000,272000,0
20230804,180600,166843172000,272000,272000,272000,272000,0
20230804,180500,166843172000,272000,272000,272000,272000,0
20230804,180400,166843172000,272000,272000,272000,272000,0
20230804,180300,166843172000,272000,272000,272000,272000,0
20230804,180200,166843172000,272000,272000,272000,272000,0
20230804,180100,166843172000,272000,272000,272000,272000,0
20230804,180000,166843172000,272000,272000,272000,272000,0
20230804,175900,166843172000,272000,272000,272000,272000,0
20230804,175800,166843172000,272000,272000,272000,272000,0
20230804,175700,166843172000,272000,272000,272000,272000,0
20230804,175600,166843172000,272000,272000,272000,272000,0
20230804,175500,166843172000,272000,272000,272000,272000,0
20230804,175400,166843172000,272000,272000,272000,272000,0
20230804,175300,166843172000,272000,272000,272000,272000,0
20230804,175200,166843172000,272000,272000,272000,272000,0
20230804,175100,166843172000,272000,272000,272000,272000,0
20230804,175000,166843172000,272000,272000,272000,272000,0
20230804,174900,166843172000,272000,272000,272000,272000,0
20230804,174800,166843172000,272000,272000,272000,272000,0
20230804,174700,166843172000,272000,272000,272000,272000,0
20230804,174600,166843172000,272000,272000,272000,272000,0
20230804,174500,166843172000,272000,272000,272000,272000,0
20230804,174400,166843172000,272000,272000,272000,272000,0
20230804,174300,166843172000,272000,272000,272000,272000,11287
20230804,174200,166843172000,272000,272000,272000,272000,0
20230804,174100,166843172000,272000,272000,272000,272000,0
20230804,174000,166843172000,272000,272000,272000,272000,0
20230804,173900,166843172000,272000,272000,272000,272000,0
20230804,173800,166843172000,272000,272000,272000,272000,0
20230804,173700,166843172000,272000,272000,272000,272000,0
20230804,173600,166843172000,272000,272000,272000,272000,0
20230804,173500,166843172000,272000,272000,272000,272000,0
20230804,173400,166843172000,272000,272000,272000,272000,0
20230804,173300,166843172000,272000,272000,272000,272000,0
20230804,173200,166843172000,272000,272000,272000,272000,0
20230804,173100,166843172000,272000,272000,272000,272000,0
20230804,173000,166843172000,272000,272000,272000,272000,0
20230804,172900,166843172000,272000,272000,272000,272000,0
20230804,172800,166843172000,272000,272000,272000,272000,0
20230804,172700,166843172000,272000,272000,272000,272000,0
20230804,172600,166843172000,272000,272000,272000,272000,0
20230804,172500,166843172000,272000,272000,272000,272000,0
20230804,172400,166843172000,272000,272000,272000,272000,0
20230804,172300,166843172000,272000,272000,272000,272000,0
20230804,172200,166843172000,272000,272000,272000,272000,0
20230804,172100,166843172000,272000,272000,272000,272000,0
20230804,172000,166843172000,272000,272000,272000,272000,0
20230804,171900,166843172000,272000,272000,272000,272000,0
20230804,171800,166843172000,272000,272000,272000,272000,0
20230804,171700,166843172000,272000,272000,272000,272000,0
20230804,171600,166843172000,272000,272000,272000,272000,0
20230804,171500,166843172000,272000,272000,272000,272000,0
20230804,171400,166843172000,272000,272000,272000,272000,0
20230804,171300,166843172000,272000,272000,272000,272000,11287
20230804,171200,166843172000,272000,272000,272000,272000,0
20230804,171100,166843172000,272000,272000,272000,272000,0
20230804,171000,166843172000,272000,272000,272000,272000,0
20230804,170900,166843172000,272000,272000,272000,272000,0
20230804,170800,166843172000,272000,272000,272000,272000,0
20230804,170700,166843172000,272000,272000,272000,272000,0
20230804,170600,166843172000,272000,272000,272000,272000,0
20230804,170500,166843172000,272000,272000,272000,272000,0
20230804,170400,166843172000,272000,272000,272000,272000,0
20230804,170300,166843172000,272000,272000,272000,272000,0
20230804,170200,166843172000,272000,272000,272000,272000,0
20230804,170100,166843172000,272000,272000,272000,272000,0
20230804,170000,166843172000,272000,272000,272000,272000,0
20230804,165900,166843172000,272000,272000,272000,272000,0
20230804,165800,166843172000,272000,272000,272000,272000,0
20230804,165700,166843172000,272000,272000,272000,272000,0
20230804,165600,166843172000,272000,272000,272000,272000,0
20230804,165500,166843172000,272000,272000,272000,272000,0
20230804,165400,166843172000,272000,272000,272000,272000,0
20230804,165300,166843172000,272000,272000,272000,272000,0
20230804,165200,166843172000,272000,272000,272000,272000,0
20230804,165100,166843172000,272000,272000,272000,272000,0
20230804,165000,166843172000,272000,272000,272000,272000,0
20230804,164900,166843172000,272000,272000,272000,272000,0
20230804,164800,166843172000,272000,272000,272000,272000,0
20230804,164700,166843172000,272000,272000,272000,272000,0
20230804,164600,166843172000,272000,272000,272000,272000,0
20230804,164500,166843172000,272000,272000,272000,272000,0
20230804,164400,166843172000,272000,272000,272000,272000,0
20230804,164300,166843172000,272000,272000,272000,272000,11287
20230804,164200,166843172000,272000,272000,272000,272000,0
20230804,164100,166843172000,272000,272000,272000,272000,0
20230804,164000,166843172000,272000,272000,272000,272000,0
20230804,163900,166843172000,272000,272000,272000,272000,0
20230804,163800,166843172000,272000,272000,272000,272000,0
20230804,163700,166843172000,272000,272000,272000,272000,0
20230804,163600,166843172000,272000,272000,272000,272000,0
20230804,163500,166843172000,272000,272000,272000,272000,0
20230804,163400,166843172000,272000,272000,272000,272000,0
20230804,163300,166843172000,272000,272000,272000,272000,0
20230804,163200,166843172000,272000,272000,272000,272000,0
20230804,163100,166843172000,272000,272000,272000,272000,0
20230804,163000,166843172000,272000,272000,272000,272000,0
20230804,162900,166843172000,272000,272000,272000,272000,0
20230804,162800,166843172000,272000,272000,272000,272000,0
20230804,162700,166843172000,272000,272000,272000,272000,0
20230804,162600,166843172000,272000,272000,272000,272000,0
20230804,162500,166843172000,272000,272000,272000,272000,0
20230804,162400,166843172000,272000,272000,272000,272000,0
20230804,162300,166843172000,272000,272000,272000,272000,0
20230804,162200,166843172000,272000,272000,272000,272000,0
20230804,162100,166843172000,272000,272000,272000,272000,0
20230804,162000,166843172000,272000,272000,272000,272000,0
20230804,161900,166843172000,272000,272000,272000,272000,0
20230804,161800,166843172000,272000,272000,272000,272000,0
20230804,161700,166843172000,272000,272000,272000,272000,0
20230804,161600,166843172000,272000,272000,272000,272000,0
20230804,161500,166843172000,272000,272000,272000,272000,0
20230804,161400,166843172000,272000,272000,272000,272000,0
20230804,161300,166843172000,272000,272000,272000,272000,11287
20230804,161200,166843172000,272000,272000,272000,272000,0
20230804,161100,166843172000,272000,272000,272000,272000,0
20230804,161000,166843172000,272000,272000,272000,272000,0
20230804,160900,166843172000,272000,272000,272000,272000,0
20230804,160800,166843172000,272000,272000,272000,272000,0
20230804,160700,166843172000,272000,272000,272000,272000,0
20230804,160600,166843172000,272000,272000,272000,272000,0
20230804,160500,166843172000,272000,272000,272000,272000,0
20230804,160400,166843172000,272000,272000,272000,272000,0
20230804,160300,166843172000,272000,272000,272000,272000,0
20230804,160200,166843172000,272000,272000,272000,272000,0
20230804,160100,166843172000,272000,272000,272000,272000,0
20230804,160000,166843172000,272000,272000,272000,272000,0
20230804,155900,166843172000,272000,272000,272000,272000,0
20230804,155800,166843172000,272000,272000,272000,272000,0
20230804,155700,166843172000,272000,272000,272000,272000,0
20230804,155600,166843172000,272000,272000,272000,272000,0
20230804,155500,166843172000,272000,272000,272000,272000,0
20230804,155400,166843172000,272000,272000,272000,272000,0
20230804,155300,166843172000,272000,272000,272000,272000,0
20230804,155200,166843172000,272000,272000,272000,272000,0
20230804,155100,166843172000,272000,272000,272000,272000,0
20230804,155000,166843172000,272000,272000,272000,272000,0
20230804,154900,166843172000,272000,272000,272000,272000,0
20230804,154800,166843172000,272000,272000,272000,272000,0
20230804,154700,166843172000,272000,272000,272000,272000,0
20230804,154600,166843172000,272000,272000,272000,272000,0
20230804,154500,166843172000,272000,272000,272000,272000,0
20230804,154400,166843172000,272000,272000,272000,272000,0
20230804,154300,166843172000,272000,272000,272000,272000,11287
20230804,154200,166843172000,272000,272000,272000,272000,0
20230804,154100,166843172000,272000,272000,272000,272000,0
20230804,154000,166843172000,272000,272000,272000,272000,0
20230804,153900,166843172000,272000,272000,272000,272000,0
20230804,153800,166843172000,272000,272000,272000,272000,0
20230804,153700,166843172000,272000,272000,272000,272000,0
20230804,153600,166843172000,272000,272000,272000,272000,0
20230804,153500,166843172000,272000,272000,272000,272000,0
20230804,153400,166843172000,272000,272000,272000,272000,0
20230804,153300,166843172000,272000,272000,272000,272000,0
20230804,153200,166843172000,272000,272000,272000,272000,0
20230804,153100,166843172000,272000,272000,272000,272000,0
20230804,153000,166843172000,272000,272000,272000,272000,11287
20230804,152900,163773108000,272000,272000,272000,272000,0
20230804,152800,163773108000,272000,272000,272000,272000,0
20230804,152700,163773108000,272000,272000,272000,272000,0
20230804,152600,163773108000,272000,272000,272000,272000,0
20230804,152500,163773108000,272000,272000,272000,272000,0
20230804,152400,163773108000,272000,272000,272000,272000,0
20230804,152300,163773108000,272000,272000,272000,272000,0
20230804,152200,163773108000,272000,272000,272000,272000,0
20230804,152100,163773108000,272000,272000,272000,272000,0
20230804,152000,163773108000,272000,272000,272000,272000,0
20230804,151900,163773108000,272000,271500,272000,271000,4502
20230804,151800,162550686000,271000,271000,271500,271000,966
20230804,151700,162288573500,271000,271500,271500,271000,799
20230804,151600,162071903500,271000,271500,271500,271000,3417
20230804,151500,161145363500,271500,271000,271500,270500,1763
20230804,151400,160667303500,271000,270500,271000,270500,2535
20230804,151300,159980495000,271000,270500,271000,270500,881
20230804,151200,159741928000,271000,270500,271000,270500,871
20230804,151100,159506068000,270500,270500,271000,270500,842
20230804,151000,159277998500,270500,270500,271000,270500,2746
20230804,150900,158533941500,271000,270500,271000,270500,1085
20230804,150800,158240103500,270500,271000,271000,270500,1408
20230804,150700,157858725000,271000,271000,271000,270500,1717
20230804,150600,157393657000,270500,270500,271000,270000,1646
20230804,150500,156948068000,271000,270000,271000,270000,1416
20230804,150400,156565089500,270000,270000,271000,270000,1351
20230804,150300,156199763000,270500,269500,270500,269500,2130
20230804,150200,155623956000,270000,269000,270500,269000,1708
20230804,150100,155163128000,269500,269500,270000,269000,1218
20230804,150000,154834632500,269500,269500,270000,269500,1791
20230804,145900,154351252500,270000,270500,270500,270000,2151
20230804,145800,153770089000,270500,270500,270500,270000,708
20230804,145700,153578673000,270500,270500,270500,270000,1056
20230804,145600,153293116500,270500,270500,270500,270000,1664
20230804,145500,152843138500,270000,270000,270500,270000,1162
20230804,145400,152528985500,270500,270500,270500,270000,1722
20230804,145300,152063547000,270000,270500,270500,270000,1637
20230804,145200,151620955500,270500,270000,270500,270000,1263
20230804,145100,151279404500,270500,270500,271000,270000,1665
20230804,145000,150828992000,270500,271000,271000,270000,2024
20230804,144900,150281583000,271000,271000,271000,270000,2293
20230804,144800,149661140000,270500,270500,271000,270000,3974
20230804,144700,148586416000,270500,270000,270500,269500,5789
20230804,144600,147023499000,270000,270000,270000,269500,1640
20230804,144500,146580770000,270000,269500,270000,269500,1243
20230804,144400,146245276500,270000,270000,270000,269500,1153
20230804,144300,145934134000,270000,270000,270000,269500,954
20230804,144200,145676650500,270000,269500,270000,269000,2216
20230804,144100,145079316000,269500,269500,269500,269000,1419
20230804,144000,144696981500,269500,269000,269500,268500,1160
20230804,143900,144384587500,268500,269000,269500,268500,833
20230804,143800,144160464000,269500,269000,269500,268500,1306
20230804,143700,143809218500,269000,268500,269500,268500,757
20230804,143600,143605626000,268500,269000,269500,268500,1711
20230804,143500,143145609500,269000,268500,269000,268000,1340
20230804,143400,142785681000,268500,269000,269000,268500,880
20230804,143300,142549067000,269000,269000,269000,268500,771
20230804,143200,142341793000,268500,269000,269000,268500,1722
20230804,143100,141878955000,268500,268500,269000,268500,908
20230804,143000,141634753000,268500,268500,269000,268000,944
20230804,142900,141381346500,268500,268500,268500,268000,662
20230804,142800,141203699500,268500,268500,269000,267500,2279
20230804,142700,140592911500,268000,268500,269000,268000,1194
20230804,142600,140272369000,268000,268500,269000,268000,1046
20230804,142500,139991581000,268000,268000,269000,268000,1111
20230804,142400,139693420000,268000,268500,269000,268000,2008
20230804,142300,139153793000,268500,269000,269000,268500,488
20230804,142200,139022636500,269000,269000,269500,268500,1492
20230804,142100,138621324500,268500,269000,269000,268500,389
20230804,142000,138516731500,268500,269000,269000,268500,599
20230804,141900,138355775500,269000,269000,269000,268500,306
20230804,141800,138273549000,268500,269000,269000,268500,514
20230804,141700,138135371000,269000,269000,269000,268500,1843
20230804,141600,137639661500,268500,268500,269000,268000,2239
20230804,141500,137038573500,268500,267500,268500,267000,2323
20230804,141400,136416317500,267000,267500,268000,267000,560
20230804,141300,136266571500,267500,267500,267500,267000,350
20230804,141200,136173047000,267500,268000,268000,267000,708
20230804,141100,135983707500,268000,268000,268000,267500,392
20230804,141000,135878751000,268000,267500,268000,267000,1271
20230804,140900,135538661500,267500,266500,267500,266500,897
20230804,140800,135299195000,266500,266500,267000,266500,525
20230804,140700,135159216000,266500,266500,267000,266500,1315
20230804,140600,134808697000,266500,266500,267000,266500,506
20230804,140500,134673724500,267000,267500,267500,266500,1206
20230804,140400,134351742000,267500,267500,267500,267000,394
20230804,140300,134246441500,267500,267000,267500,267000,544
20230804,140200,134101022000,267000,267500,267500,267000,412
20230804,140100,133990867500,267000,267000,267500,266500,2020
20230804,140000,133450994000,267000,267000,267500,267000,1210
20230804,135900,133127362500,267000,267000,267500,267000,387
20230804,135800,133023983000,267500,267000,267500,267000,341
20230804,135700,132932856500,267000,267500,267500,267000,531
20230804,135600,132790892000,267000,267500,267500,267000,387
20230804,135500,132687500500,267000,267000,267500,267000,318
20230804,135400,132602510000,267500,267500,267500,267000,466
20230804,135300,132477971500,267000,267000,267500,267000,649
20230804,135200,132304596500,267000,267500,267500,267000,397
20230804,135100,132198493000,267500,267500,267500,267000,443
20230804,135000,132080091500,267500,267500,267500,267000,416
20230804,134900,131968861000,267000,267000,267500,267000,527
20230804,134800,131827998000,267500,267000,267500,267000,401
20230804,134700,131720800500,267000,267000,267500,267000,274
20230804,134600,131647585000,267000,266500,267500,266500,1128
20230804,134500,131346402500,267000,266500,267000,266500,434
20230804,134400,131230655500,266500,267000,267000,266500,569
20230804,134300,131078958500,267000,266500,267000,266500,734
20230804,134200,130883288000,266500,266500,267000,266500,1285
20230804,134100,130540765000,266500,268000,268000,266500,989
20230804,134000,130276576000,267500,267500,268000,267500,751
20230804,133900,130075657000,267000,267500,267500,267000,320
20230804,133800,129990157500,267500,267000,267500,267000,447
20230804,133700,129870747500,267500,267000,267500,267000,790
20230804,133600,129659760500,267000,268000,268000,267000,1059
20230804,133500,129376431500,267500,268000,268000,267500,479
20230804,133400,129248247000,268000,268000,268000,267500,95
20230804,133300,129222811000,267500,268000,268000,267500,435
20230804,133200,129106360500,268000,268000,268000,267500,146
20230804,133100,129067242000,267500,268000,268000,267500,107
20230804,133000,129038575000,268000,268000,268000,267500,820
20230804,132900,128818869000,268500,268000,268500,268000,473
20230804,132800,128692035000,268000,268500,268500,268000,280
20230804,132700,128616882000,268500,268500,268500,268000,246
20230804,132600,128550879000,268500,268000,268500,268000,197
20230804,132500,128498025500,268500,268500,268500,268000,284
20230804,132400,128421802500,268500,268500,268500,268000,223
20230804,132300,128361946000,268500,268500,268500,268000,183
20230804,132200,128312886000,268500,268500,269000,268000,592
20230804,132100,128153998000,269000,268500,269000,268500,359
20230804,132000,128057540000,268500,268500,269000,268000,926
20230804,131900,127809050000,268000,268500,268500,268000,308
20230804,131800,127726398500,268500,268500,268500,268000,267
20230804,131700,127654783500,268000,268000,268500,268000,167
20230804,131600,127609964000,268000,268000,268500,268000,326
20230804,131500,127522549000,268500,268500,268500,268000,388
20230804,131400,127418386000,268500,268500,268500,268000,187
20230804,131300,127368215500,268500,268500,268500,268000,224
20230804,131200,127308124500,268500,268500,268500,268000,431
20230804,131100,127192573500,268500,268000,268500,268000,290
20230804,131000,127114743500,268500,267500,268500,267500,458
20230804,130900,126991814000,268000,267500,268000,267500,978
20230804,130800,126729795500,267500,267500,268000,267500,714
20230804,130700,126538748500,267500,268500,268500,267500,709
20230804,130600,126348775000,268000,268000,268500,268000,1543
20230804,130500,125935165500,268000,270000,270000,268000,3514
20230804,130400,124989709500,269500,269500,270000,269500,246
20230804,130300,124923357500,270000,269500,270000,269500,969
20230804,130200,124661867000,269500,269500,270000,269500,233
20230804,130100,124599047500,269500,269000,270000,269000,572
20230804,130000,124444861000,269500,269500,269500,269000,299
20230804,125900,124364339500,269000,269500,269500,269000,814
20230804,125800,124145068500,269000,269500,269500,269000,609
20230804,125700,123980983500,269500,269500,269500,269000,2202
20230804,125600,123387579500,269500,270000,270000,269500,348
20230804,125500,123293736000,270000,270000,270000,269500,496
20230804,125400,123159867000,269500,270000,270000,269500,2371
20230804,125300,122519882000,269500,270000,270000,269000,573
20230804,125200,122365412500,270000,269500,270000,269500,1412
20230804,125100,121984720500,269500,270000,270000,269500,1114
20230804,125000,121683999000,269500,269500,270000,269500,570
20230804,124900,121530334000,269500,269000,269500,268500,4664
20230804,124800,120273922000,269000,269000,269000,268500,364
20230804,124700,120176045500,269000,268500,269000,268500,576
20230804,124600,120021246000,269000,269000,269500,268500,1079
20230804,124500,119731037500,269500,269500,269500,269000,259
20230804,124400,119661276000,269500,269000,269500,268500,1479
20230804,124300,119263382000,268500,269000,269000,268500,876
20230804,124200,119028053500,269000,269000,269000,268500,257
20230804,124100,118958931000,269000,268500,269000,268500,187
20230804,124000,118908656500,268500,269000,269000,268500,433
20230804,123900,118792265000,268500,268000,269000,268000,690
20230804,123800,118606955000,268500,268000,268500,268000,146
20230804,123700,118567800000,268500,268000,269000,266500,1679
20230804,123600,118118265000,268500,269000,269000,268000,1320
20230804,123500,117763873000,269000,268500,269000,268500,304
20230804,123400,117682174500,269000,268500,269000,268500,395
20230804,123300,117575937000,269000,268500,269000,268500,386
20230804,123200,117472170500,269000,268500,269000,268500,279
20230804,123100,117397132000,268500,268500,269000,268500,1712
20230804,123000,116937398500,268500,268000,268500,268000,437
20230804,122900,116820131500,268500,268000,268500,268000,1831
20230804,122800,116328569000,268500,268000,268500,267500,1280
20230804,122700,115985523000,268000,267500,268000,267000,1188
20230804,122600,115667806000,267000,267500,267500,267000,398
20230804,122500,115561430500,267000,266500,268000,266500,2230
20230804,122400,114965557500,267000,267000,267500,267000,374
20230804,122300,114865650000,267000,267500,267500,267000,237
20230804,122200,114802291500,267500,267000,267500,267000,555
20230804,122100,114653852500,267000,267000,267500,267000,366
20230804,122000,114556060500,267000,266500,267000,265500,1496
20230804,121900,114157726000,267000,267500,267500,266500,700
20230804,121800,113970921000,267000,267500,267500,267000,483
20230804,121700,113841911500,267500,267500,267500,267000,253
20230804,121600,113774286500,267000,267500,267500,267000,663
20230804,121500,113597130000,267500,267000,267500,267000,198
20230804,121400,113544213500,267000,267500,268500,267000,636
20230804,121300,113373876000,268000,268000,268500,267000,1597
20230804,121200,112946054000,268000,268500,268500,267500,405
20230804,121100,112837536500,268000,268000,268500,267500,370
20230804,121000,112738342500,268000,267000,268000,267000,688
20230804,120900,112554156000,267500,268000,268500,267000,930
20230804,120800,112305083500,268500,268500,268500,268000,455
20230804,120700,112182919000,268500,268000,268500,268000,1203
20230804,120600,111860014000,268500,268500,268500,268000,520
20230804,120500,111720482500,268000,268000,268500,267500,1637
20230804,120400,111281741000,268000,267000,268000,267000,1195
20230804,120300,110962024500,267500,267000,267500,267000,358
20230804,120200,110866319500,267000,267500,267500,267000,184
20230804,120100,110817132000,267500,267500,267500,267000,212
20230804,120000,110760453000,267500,267000,267500,267000,381
20230804,115900,110658622000,267500,267000,267500,267000,554
20230804,115800,110510468000,267500,267000,267500,267000,267
20230804,115700,110439052500,267500,267500,267500,267000,646
20230804,115600,110266345000,267500,266500,267500,266500,770
20230804,115500,110060713500,266500,267000,267000,266500,360
20230804,115400,109964626000,267000,267000,267000,266500,314
20230804,115300,109880838500,267000,267000,267000,266500,394
20230804,115200,109775718000,267000,266500,267000,266500,397
20230804,115100,109669728000,266500,267500,267500,266500,468
20230804,115000,109544723000,267500,267500,267500,267000,248
20230804,114900,109478407000,267500,267500,267500,267000,633
20230804,114800,109309265500,267500,266500,267500,266500,393
20230804,114700,109204243500,267000,267000,267500,266500,726
20230804,114600,109010432500,267500,266500,267500,266500,1148
20230804,114500,108704025500,266500,266500,267000,266500,430
20230804,114400,108589305500,267000,267000,267000,266500,513
20230804,114300,108452358500,267000,267500,267500,266500,493
20230804,114200,108320740500,267000,266000,267500,266000,991
20230804,114100,108056143000,266500,267000,267000,266000,431
20230804,114000,107941185500,267000,267000,267000,266500,483
20230804,113900,107812275500,267000,266500,267000,266000,510
20230804,113800,107676370000,266500,266000,266500,265500,887
20230804,113700,107440317000,266000,265500,266000,265000,1458
20230804,113600,107053124500,265000,265500,265500,265000,1532
20230804,113500,106646953500,265000,266500,266500,265000,2705
20230804,113400,105929047000,266000,266000,266500,266000,939
20230804,113300,105679054500,266500,267500,267500,266000,1232
20230804,113200,105350576000,267000,267000,267500,266500,1277
20230804,113100,105009800500,267000,267500,267500,267000,444
20230804,113000,104891090500,267500,266500,268000,266000,985
20230804,112900,104627897000,266500,267500,267500,266000,1763
20230804,112800,104157568500,267500,268000,268000,267000,710
20230804,112700,103967581500,268000,267000,268000,267000,1040
20230804,112600,103689218500,266500,267000,267500,266500,1020
20230804,112500,103416924500,267000,267500,267500,266500,1351
20230804,112400,103056206500,267000,267500,268000,267000,974
20230804,112300,102795531000,268000,267000,268000,266500,991
20230804,112200,102530777000,267000,267000,267500,266500,2291
20230804,112100,101918640500,267500,268000,268500,267000,2155
20230804,112000,101341731000,268000,268500,269000,268000,1218
20230804,111900,101015107000,268500,269000,269000,267500,8034
20230804,111800,98862832500,268500,269000,269500,268500,2521
20230804,111700,98184770000,269000,269500,270000,269000,1507
20230804,111600,97778636000,269500,270000,270000,269500,725
20230804,111500,97583014000,270000,269000,270000,269000,1443
20230804,111400,97193931500,269500,270000,271000,269500,2942
20230804,111300,96399124000,270500,271000,271000,270000,1676
20230804,111200,95945816000,271000,270500,271500,270500,2697
20230804,111100,95214794000,271000,269500,271500,269500,8923
20230804,111000,92798059500,270000,269500,270000,269000,3930
20230804,110900,91738735000,270000,270500,270500,269500,3143
20230804,110800,90889398000,270000,271000,271000,270000,6365
20230804,110700,89166450500,271000,270500,271000,270000,4651
20230804,110600,87907163000,270000,270000,270500,269500,10532
20230804,110500,85063251000,269500,269500,270000,269000,5398
20230804,110400,83607961000,269500,269000,269500,268500,3909
20230804,110300,82555979500,269000,268500,269000,268500,2114
20230804,110200,81987452000,268500,268000,269000,268000,2093
20230804,110100,81425692000,268000,268000,268500,267500,2881
20230804,110000,80653542500,268500,268000,269000,267500,6941
20230804,105900,78791538000,267500,267000,268000,266500,9006
20230804,105800,76384397000,266500,267000,267000,266500,1421
20230804,105700,76005047500,267000,266000,267000,266000,4541
20230804,105600,74793830500,266500,266500,266500,266000,532
20230804,105500,74652190500,266500,266500,266500,266000,635
20230804,105400,74483199000,266000,266000,266500,266000,1032
20230804,105300,74208253500,266000,266000,266500,266000,521
20230804,105200,74069534000,266000,266500,266500,266000,302
20230804,105100,73989114500,266500,266500,266500,266000,1161
20230804,105000,73679790000,266500,267000,267000,266500,1907
20230804,104900,73171317000,267000,266500,267000,266500,776
20230804,104800,72964294500,266500,266000,266500,266000,1737
20230804,104700,72501533000,266500,266000,266500,266000,1020
20230804,104600,72229774000,266500,266500,266500,266000,400
20230804,104500,72123240500,266500,266000,266500,265500,1172
20230804,104400,71811304000,265500,265000,266500,265000,891
20230804,104300,71574544500,265500,265500,265500,265000,569
20230804,104200,71423543500,265500,265500,266000,265000,949
20230804,104100,71171275000,265500,264500,265500,264000,1816
20230804,104000,70690400500,264500,265000,266000,264500,2128
20230804,103900,70126065000,265500,266000,266500,265000,1757
20230804,103800,69658762000,266500,267000,267000,266000,1319
20230804,103700,69307000500,267000,266500,267500,266500,10896
20230804,103600,66395280000,267000,266000,267000,265500,4789
20230804,103500,65120058000,266000,264500,266500,264500,18741
20230804,103400,60147568000,264500,263500,265000,263000,8920
20230804,103300,57790678500,263500,263500,263500,263000,1285
20230804,103200,57452399000,263000,263000,263500,263000,481
20230804,103100,57325762500,263500,264000,264000,263000,1055
20230804,103000,57047826500,264000,263500,264000,263500,514
20230804,102900,56912181500,263500,264000,264000,263500,2529
20230804,102800,56244646000,264000,263000,264000,262000,3230
20230804,102700,55394933000,263000,262500,263000,262500,699
20230804,102600,55211310000,262500,262500,263000,262000,496
20230804,102500,55081127500,262500,263500,263500,262500,1749
20230804,102400,54621018000,263500,263500,263500,263000,511
20230804,102300,54486399000,263500,262000,263500,262000,3345
20230804,102200,53607203000,262500,262500,262500,262000,433
20230804,102100,53493622000,262500,263000,263000,262000,533
20230804,102000,53353709000,262500,263000,263000,262000,2304
20230804,101900,52749058500,262500,263000,263000,262500,461
20230804,101800,52627922500,263000,263500,263500,262500,1077
20230804,101700,52344828500,263000,262500,263500,262500,1504
20230804,101600,51949128000,263000,264000,264000,262500,2880
20230804,101500,51190131500,264000,264000,264500,263500,1234
20230804,101400,50864381500,264500,264000,264500,263500,2402
20230804,101300,50229800000,264000,264000,264000,263500,1762
20230804,101200,49764675000,263500,264000,264500,263500,1314
20230804,101100,49417625500,264000,263000,264500,262500,6944
20230804,101000,47587651500,263000,263000,263500,262500,1282
20230804,100900,47250585000,263500,263500,263500,263000,1388
20230804,100800,46884945000,263000,263000,263500,263000,1125
20230804,100700,46588899000,263000,263500,263500,262500,2867
20230804,100600,45835232500,263000,264000,264500,263000,2094
20230804,100500,45283471500,264000,264500,265000,264000,4041
20230804,100400,44215148500,264000,263000,264500,262500,9947
20230804,100300,41594680000,263500,262000,263500,261500,10486
20230804,100200,38843537000,261500,260500,262000,260500,7081
20230804,100100,36991405500,260500,260000,261000,259500,9871
20230804,100000,34422200500,260000,259000,260000,259000,4116
20230804,095900,33354304500,259500,258500,259500,258000,7513
20230804,095800,31408377000,258500,258000,258500,258000,756
20230804,095700,31213200500,258000,258500,258500,258000,671
20230804,095600,31039982500,258000,258000,258500,258000,533
20230804,095500,30902331500,258000,258500,258500,258000,480
20230804,095400,30778406000,258500,258500,258500,258000,599
20230804,095300,30623715000,258500,258500,259000,258000,2049
20230804,095200,30093783000,258500,258000,259000,257000,3631
20230804,095100,29156638000,258500,258500,258500,258000,428
20230804,095000,29046073500,258500,259000,259000,258000,1132
20230804,094900,28753301500,258500,259000,259000,258500,1248
20230804,094800,28430413000,258500,259000,259500,258500,1989
20230804,094700,27915349500,258500,257000,259000,257000,12308
20230804,094600,24739444000,257500,257500,257500,257000,558
20230804,094500,24595815000,257500,257500,257500,257000,384
20230804,094400,24497037000,257000,257500,258000,257000,1390
20230804,094300,24138644000,257500,257000,258000,257000,7709
20230804,094200,22155230000,257000,256000,257000,256000,4668
20230804,094100,20957837000,256000,256500,256500,256000,1184
20230804,094000,20654622000,256000,256000,256500,256000,777
20230804,093900,20455706000,256000,255000,256000,255000,2575
20230804,093800,19797118000,255500,255000,255500,255000,861
20230804,093700,19577435000,254500,253500,255000,253500,994
20230804,093600,19324533500,254000,254500,254500,254000,808
20230804,093500,19119267000,254500,255000,255000,254000,1183
20230804,093400,18818274000,255000,255000,255000,254500,894
20230804,093300,18590384500,255500,255500,255500,255000,218
20230804,093200,18534730000,255500,255500,256000,255000,1935
20230804,093100,18039790000,255500,255000,256000,255000,1500
20230804,093000,17656478000,255000,255000,255500,255000,162
20230804,092900,17615135500,255500,255500,255500,255000,377
20230804,092800,17518895500,255000,256000,256000,255000,820
20230804,092700,17309368500,256000,256000,256000,255500,361
20230804,092600,17217016500,256000,256000,256500,256000,1203
20230804,092500,16908892000,256000,255500,256500,255000,4048
20230804,092400,15872363500,255500,255500,256000,255000,964
20230804,092300,15626030000,255500,255000,255500,254500,1502
20230804,092200,15242455500,255000,255000,255500,254500,727
20230804,092100,15057041500,254500,256000,256000,254500,1792
20230804,092000,14599595500,256000,256500,256500,255500,1797
20230804,091900,14139270000,256000,256000,256500,255500,2431
20230804,091800,13516831500,256000,255000,256000,254000,4739
20230804,091700,12306411000,255000,255000,255500,254500,5598
20230804,091600,10879481500,254500,253500,255000,253500,5451
20230804,091500,9494317000,253500,253500,253500,253000,837
20230804,091400,9282288000,253500,254000,254000,253000,1025
20230804,091300,9022435500,253500,253500,254000,253500,901
20230804,091200,8794020500,254000,254000,254000,253500,451
20230804,091100,8679643500,254000,253500,254000,253500,988
20230804,091000,8428951500,253500,252500,254000,252000,2591
20230804,090900,7772486000,252500,251500,252500,251000,1373
20230804,090800,7426700500,251500,253000,253500,251500,2378
20230804,090700,6827183500,253000,254000,254000,252500,2714
20230804,090600,6139693000,253500,252500,254000,252000,5872
20230804,090500,4652565000,252500,252500,253000,252500,1084
20230804,090400,4378549500,252500,253000,253500,252000,1036
20230804,090300,4116900500,253000,252000,253500,251500,6950
20230804,090200,2362414000,251500,252500,252500,251500,2016
20230804,090100,1854423500,252000,250000,252500,250000,5681
20230804,090000,425423500,250000,249000,250000,249000,1687