stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204000,140041512000,259500,259500,259500,259500,7387
20230809,203900,140041512000,259500,259500,259500,259500,0
20230809,203800,140041512000,259500,259500,259500,259500,0
20230809,203700,140041512000,259500,259500,259500,259500,0
20230809,203600,140041512000,259500,259500,259500,259500,0
20230809,203500,140041512000,259500,259500,259500,259500,0
20230809,203400,140041512000,259500,259500,259500,259500,0
20230809,203300,140041512000,259500,259500,259500,259500,0
20230809,203200,140041512000,259500,259500,259500,259500,0
20230809,203100,140041512000,259500,259500,259500,259500,0
20230809,203000,140041512000,259500,259500,259500,259500,0
20230809,202900,140041512000,259500,259500,259500,259500,0
20230809,202800,140041512000,259500,259500,259500,259500,0
20230809,202700,140041512000,259500,259500,259500,259500,0
20230809,202600,140041512000,259500,259500,259500,259500,0
20230809,202500,140041512000,259500,259500,259500,259500,0
20230809,202400,140041512000,259500,259500,259500,259500,0
20230809,202300,140041512000,259500,259500,259500,259500,0
20230809,202200,140041512000,259500,259500,259500,259500,0
20230809,202100,140041512000,259500,259500,259500,259500,0
20230809,202000,140041512000,259500,259500,259500,259500,0
20230809,201900,140041512000,259500,259500,259500,259500,0
20230809,201800,140041512000,259500,259500,259500,259500,0
20230809,201700,140041512000,259500,259500,259500,259500,0
20230809,201600,140041512000,259500,259500,259500,259500,0
20230809,201500,140041512000,259500,259500,259500,259500,0
20230809,201400,140041512000,259500,259500,259500,259500,0
20230809,201300,140041512000,259500,259500,259500,259500,0
20230809,201200,140041512000,259500,259500,259500,259500,0
20230809,201100,140041512000,259500,259500,259500,259500,0
20230809,201000,140041512000,259500,259500,259500,259500,7387
20230809,200900,140041512000,259500,259500,259500,259500,0
20230809,200800,140041512000,259500,259500,259500,259500,0
20230809,200700,140041512000,259500,259500,259500,259500,0
20230809,200600,140041512000,259500,259500,259500,259500,0
20230809,200500,140041512000,259500,259500,259500,259500,0
20230809,200400,140041512000,259500,259500,259500,259500,0
20230809,200300,140041512000,259500,259500,259500,259500,0
20230809,200200,140041512000,259500,259500,259500,259500,0
20230809,200100,140041512000,259500,259500,259500,259500,0
20230809,200000,140041512000,259500,259500,259500,259500,0
20230809,195900,140041512000,259500,259500,259500,259500,0
20230809,195800,140041512000,259500,259500,259500,259500,0
20230809,195700,140041512000,259500,259500,259500,259500,0
20230809,195600,140041512000,259500,259500,259500,259500,0
20230809,195500,140041512000,259500,259500,259500,259500,0
20230809,195400,140041512000,259500,259500,259500,259500,0
20230809,195300,140041512000,259500,259500,259500,259500,0
20230809,195200,140041512000,259500,259500,259500,259500,0
20230809,195100,140041512000,259500,259500,259500,259500,0
20230809,195000,140041512000,259500,259500,259500,259500,0
20230809,194900,140041512000,259500,259500,259500,259500,0
20230809,194800,140041512000,259500,259500,259500,259500,0
20230809,194700,140041512000,259500,259500,259500,259500,0
20230809,194600,140041512000,259500,259500,259500,259500,0
20230809,194500,140041512000,259500,259500,259500,259500,0
20230809,194400,140041512000,259500,259500,259500,259500,0
20230809,194300,140041512000,259500,259500,259500,259500,0
20230809,194200,140041512000,259500,259500,259500,259500,0
20230809,194100,140041512000,259500,259500,259500,259500,0
20230809,194000,140041512000,259500,259500,259500,259500,7387
20230809,193900,140041512000,259500,259500,259500,259500,0
20230809,193800,140041512000,259500,259500,259500,259500,0
20230809,193700,140041512000,259500,259500,259500,259500,0
20230809,193600,140041512000,259500,259500,259500,259500,0
20230809,193500,140041512000,259500,259500,259500,259500,0
20230809,193400,140041512000,259500,259500,259500,259500,0
20230809,193300,140041512000,259500,259500,259500,259500,0
20230809,193200,140041512000,259500,259500,259500,259500,0
20230809,193100,140041512000,259500,259500,259500,259500,0
20230809,193000,140041512000,259500,259500,259500,259500,0
20230809,192900,140041512000,259500,259500,259500,259500,0
20230809,192800,140041512000,259500,259500,259500,259500,0
20230809,192700,140041512000,259500,259500,259500,259500,0
20230809,192600,140041512000,259500,259500,259500,259500,0
20230809,192500,140041512000,259500,259500,259500,259500,0
20230809,192400,140041512000,259500,259500,259500,259500,0
20230809,192300,140041512000,259500,259500,259500,259500,0
20230809,192200,140041512000,259500,259500,259500,259500,0
20230809,192100,140041512000,259500,259500,259500,259500,0
20230809,192000,140041512000,259500,259500,259500,259500,0
20230809,191900,140041512000,259500,259500,259500,259500,0
20230809,191800,140041512000,259500,259500,259500,259500,0
20230809,191700,140041512000,259500,259500,259500,259500,0
20230809,191600,140041512000,259500,259500,259500,259500,0
20230809,191500,140041512000,259500,259500,259500,259500,0
20230809,191400,140041512000,259500,259500,259500,259500,0
20230809,191300,140041512000,259500,259500,259500,259500,0
20230809,191200,140041512000,259500,259500,259500,259500,0
20230809,191100,140041512000,259500,259500,259500,259500,0
20230809,191000,140041512000,259500,259500,259500,259500,7387
20230809,190900,140041512000,259500,259500,259500,259500,0
20230809,190800,140041512000,259500,259500,259500,259500,0
20230809,190700,140041512000,259500,259500,259500,259500,0
20230809,190600,140041512000,259500,259500,259500,259500,0
20230809,190500,140041512000,259500,259500,259500,259500,0
20230809,190400,140041512000,259500,259500,259500,259500,0
20230809,190300,140041512000,259500,259500,259500,259500,0
20230809,190200,140041512000,259500,259500,259500,259500,0
20230809,190100,140041512000,259500,259500,259500,259500,0
20230809,190000,140041512000,259500,259500,259500,259500,0
20230809,185900,140041512000,259500,259500,259500,259500,0
20230809,185800,140041512000,259500,259500,259500,259500,0
20230809,185700,140041512000,259500,259500,259500,259500,0
20230809,185600,140041512000,259500,259500,259500,259500,0
20230809,185500,140041512000,259500,259500,259500,259500,0
20230809,185400,140041512000,259500,259500,259500,259500,0
20230809,185300,140041512000,259500,259500,259500,259500,0
20230809,185200,140041512000,259500,259500,259500,259500,0
20230809,185100,140041512000,259500,259500,259500,259500,0
20230809,185000,140041512000,259500,259500,259500,259500,0
20230809,184900,140041512000,259500,259500,259500,259500,0
20230809,184800,140041512000,259500,259500,259500,259500,0
20230809,184700,140041512000,259500,259500,259500,259500,0
20230809,184600,140041512000,259500,259500,259500,259500,0
20230809,184500,140041512000,259500,259500,259500,259500,0
20230809,184400,140041512000,259500,259500,259500,259500,0
20230809,184300,140041512000,259500,259500,259500,259500,0
20230809,184200,140041512000,259500,259500,259500,259500,0
20230809,184100,140041512000,259500,259500,259500,259500,0
20230809,184000,140041512000,259500,259500,259500,259500,7387
20230809,183900,140041512000,259500,259500,259500,259500,0
20230809,183800,140041512000,259500,259500,259500,259500,0
20230809,183700,140041512000,259500,259500,259500,259500,0
20230809,183600,140041512000,259500,259500,259500,259500,0
20230809,183500,140041512000,259500,259500,259500,259500,0
20230809,183400,140041512000,259500,259500,259500,259500,0
20230809,183300,140041512000,259500,259500,259500,259500,0
20230809,183200,140041512000,259500,259500,259500,259500,0
20230809,183100,140041512000,259500,259500,259500,259500,0
20230809,183000,140041512000,259500,259500,259500,259500,0
20230809,182900,140041512000,259500,259500,259500,259500,0
20230809,182800,140041512000,259500,259500,259500,259500,0
20230809,182700,140041512000,259500,259500,259500,259500,0
20230809,182600,140041512000,259500,259500,259500,259500,0
20230809,182500,140041512000,259500,259500,259500,259500,0
20230809,182400,140041512000,259500,259500,259500,259500,0
20230809,182300,140041512000,259500,259500,259500,259500,0
20230809,182200,140041512000,259500,259500,259500,259500,0
20230809,182100,140041512000,259500,259500,259500,259500,0
20230809,182000,140041512000,259500,259500,259500,259500,0
20230809,181900,140041512000,259500,259500,259500,259500,0
20230809,181800,140041512000,259500,259500,259500,259500,0
20230809,181700,140041512000,259500,259500,259500,259500,0
20230809,181600,140041512000,259500,259500,259500,259500,0
20230809,181500,140041512000,259500,259500,259500,259500,0
20230809,181400,140041512000,259500,259500,259500,259500,0
20230809,181300,140041512000,259500,259500,259500,259500,0
20230809,181200,140041512000,259500,259500,259500,259500,0
20230809,181100,140041512000,259500,259500,259500,259500,0
20230809,181000,140041512000,259500,259500,259500,259500,7387
20230809,180900,140041512000,259500,259500,259500,259500,0
20230809,180800,140041512000,259500,259500,259500,259500,0
20230809,180700,140041512000,259500,259500,259500,259500,0
20230809,180600,140041512000,259500,259500,259500,259500,0
20230809,180500,140041512000,259500,259500,259500,259500,0
20230809,180400,140041512000,259500,259500,259500,259500,0
20230809,180300,140041512000,259500,259500,259500,259500,0
20230809,180200,140041512000,259500,259500,259500,259500,0
20230809,180100,140041512000,259500,259500,259500,259500,0
20230809,180000,140041512000,259500,259500,259500,259500,0
20230809,175900,140041512000,259500,259500,259500,259500,0
20230809,175800,140041512000,259500,259500,259500,259500,0
20230809,175700,140041512000,259500,259500,259500,259500,0
20230809,175600,140041512000,259500,259500,259500,259500,0
20230809,175500,140041512000,259500,259500,259500,259500,0
20230809,175400,140041512000,259500,259500,259500,259500,0
20230809,175300,140041512000,259500,259500,259500,259500,0
20230809,175200,140041512000,259500,259500,259500,259500,0
20230809,175100,140041512000,259500,259500,259500,259500,0
20230809,175000,140041512000,259500,259500,259500,259500,0
20230809,174900,140041512000,259500,259500,259500,259500,0
20230809,174800,140041512000,259500,259500,259500,259500,0
20230809,174700,140041512000,259500,259500,259500,259500,0
20230809,174600,140041512000,259500,259500,259500,259500,0
20230809,174500,140041512000,259500,259500,259500,259500,0
20230809,174400,140041512000,259500,259500,259500,259500,0
20230809,174300,140041512000,259500,259500,259500,259500,0
20230809,174200,140041512000,259500,259500,259500,259500,0
20230809,174100,140041512000,259500,259500,259500,259500,0
20230809,174000,140041512000,259500,259500,259500,259500,7387
20230809,173900,140041512000,259500,259500,259500,259500,0
20230809,173800,140041512000,259500,259500,259500,259500,0
20230809,173700,140041512000,259500,259500,259500,259500,0
20230809,173600,140041512000,259500,259500,259500,259500,0
20230809,173500,140041512000,259500,259500,259500,259500,0
20230809,173400,140041512000,259500,259500,259500,259500,0
20230809,173300,140041512000,259500,259500,259500,259500,0
20230809,173200,140041512000,259500,259500,259500,259500,0
20230809,173100,140041512000,259500,259500,259500,259500,0
20230809,173000,140041512000,259500,259500,259500,259500,0
20230809,172900,140041512000,259500,259500,259500,259500,0
20230809,172800,140041512000,259500,259500,259500,259500,0
20230809,172700,140041512000,259500,259500,259500,259500,0
20230809,172600,140041512000,259500,259500,259500,259500,0
20230809,172500,140041512000,259500,259500,259500,259500,0
20230809,172400,140041512000,259500,259500,259500,259500,0
20230809,172300,140041512000,259500,259500,259500,259500,0
20230809,172200,140041512000,259500,259500,259500,259500,0
20230809,172100,140041512000,259500,259500,259500,259500,0
20230809,172000,140041512000,259500,259500,259500,259500,0
20230809,171900,140041512000,259500,259500,259500,259500,0
20230809,171800,140041512000,259500,259500,259500,259500,0
20230809,171700,140041512000,259500,259500,259500,259500,0
20230809,171600,140041512000,259500,259500,259500,259500,0
20230809,171500,140041512000,259500,259500,259500,259500,0
20230809,171400,140041512000,259500,259500,259500,259500,0
20230809,171300,140041512000,259500,259500,259500,259500,0
20230809,171200,140041512000,259500,259500,259500,259500,0
20230809,171100,140041512000,259500,259500,259500,259500,0
20230809,171000,140041512000,259500,259500,259500,259500,7387
20230809,170900,140041512000,259500,259500,259500,259500,0
20230809,170800,140041512000,259500,259500,259500,259500,0
20230809,170700,140041512000,259500,259500,259500,259500,0
20230809,170600,140041512000,259500,259500,259500,259500,0
20230809,170500,140041512000,259500,259500,259500,259500,0
20230809,170400,140041512000,259500,259500,259500,259500,0
20230809,170300,140041512000,259500,259500,259500,259500,0
20230809,170200,140041512000,259500,259500,259500,259500,0
20230809,170100,140041512000,259500,259500,259500,259500,0
20230809,170000,140041512000,259500,259500,259500,259500,0
20230809,165900,140041512000,259500,259500,259500,259500,0
20230809,165800,140041512000,259500,259500,259500,259500,0
20230809,165700,140041512000,259500,259500,259500,259500,0
20230809,165600,140041512000,259500,259500,259500,259500,0
20230809,165500,140041512000,259500,259500,259500,259500,0
20230809,165400,140041512000,259500,259500,259500,259500,0
20230809,165300,140041512000,259500,259500,259500,259500,0
20230809,165200,140041512000,259500,259500,259500,259500,0
20230809,165100,140041512000,259500,259500,259500,259500,0
20230809,165000,140041512000,259500,259500,259500,259500,0
20230809,164900,140041512000,259500,259500,259500,259500,0
20230809,164800,140041512000,259500,259500,259500,259500,0
20230809,164700,140041512000,259500,259500,259500,259500,0
20230809,164600,140041512000,259500,259500,259500,259500,0
20230809,164500,140041512000,259500,259500,259500,259500,0
20230809,164400,140041512000,259500,259500,259500,259500,0
20230809,164300,140041512000,259500,259500,259500,259500,0
20230809,164200,140041512000,259500,259500,259500,259500,0
20230809,164100,140041512000,259500,259500,259500,259500,0
20230809,164000,140041512000,259500,259500,259500,259500,7387
20230809,163900,140041512000,259500,259500,259500,259500,0
20230809,163800,140041512000,259500,259500,259500,259500,0
20230809,163700,140041512000,259500,259500,259500,259500,0
20230809,163600,140041512000,259500,259500,259500,259500,0
20230809,163500,140041512000,259500,259500,259500,259500,0
20230809,163400,140041512000,259500,259500,259500,259500,0
20230809,163300,140041512000,259500,259500,259500,259500,0
20230809,163200,140041512000,259500,259500,259500,259500,0
20230809,163100,140041512000,259500,259500,259500,259500,0
20230809,163000,140041512000,259500,259500,259500,259500,0
20230809,162900,140041512000,259500,259500,259500,259500,0
20230809,162800,140041512000,259500,259500,259500,259500,0
20230809,162700,140041512000,259500,259500,259500,259500,0
20230809,162600,140041512000,259500,259500,259500,259500,0
20230809,162500,140041512000,259500,259500,259500,259500,0
20230809,162400,140041512000,259500,259500,259500,259500,0
20230809,162300,140041512000,259500,259500,259500,259500,0
20230809,162200,140041512000,259500,259500,259500,259500,0
20230809,162100,140041512000,259500,259500,259500,259500,0
20230809,162000,140041512000,259500,259500,259500,259500,0
20230809,161900,140041512000,259500,259500,259500,259500,0
20230809,161800,140041512000,259500,259500,259500,259500,0
20230809,161700,140041512000,259500,259500,259500,259500,0
20230809,161600,140041512000,259500,259500,259500,259500,0
20230809,161500,140041512000,259500,259500,259500,259500,0
20230809,161400,140041512000,259500,259500,259500,259500,0
20230809,161300,140041512000,259500,259500,259500,259500,0
20230809,161200,140041512000,259500,259500,259500,259500,0
20230809,161100,140041512000,259500,259500,259500,259500,0
20230809,161000,140041512000,259500,259500,259500,259500,7387
20230809,160900,140041512000,259500,259500,259500,259500,0
20230809,160800,140041512000,259500,259500,259500,259500,0
20230809,160700,140041512000,259500,259500,259500,259500,0
20230809,160600,140041512000,259500,259500,259500,259500,0
20230809,160500,140041512000,259500,259500,259500,259500,0
20230809,160400,140041512000,259500,259500,259500,259500,0
20230809,160300,140041512000,259500,259500,259500,259500,0
20230809,160200,140041512000,259500,259500,259500,259500,0
20230809,160100,140041512000,259500,259500,259500,259500,0
20230809,160000,140041512000,259500,259500,259500,259500,0
20230809,155900,140041512000,259500,259500,259500,259500,0
20230809,155800,140041512000,259500,259500,259500,259500,0
20230809,155700,140041512000,259500,259500,259500,259500,0
20230809,155600,140041512000,259500,259500,259500,259500,0
20230809,155500,140041512000,259500,259500,259500,259500,0
20230809,155400,140041512000,259500,259500,259500,259500,0
20230809,155300,140041512000,259500,259500,259500,259500,0
20230809,155200,140041512000,259500,259500,259500,259500,0
20230809,155100,140041512000,259500,259500,259500,259500,0
20230809,155000,140041512000,259500,259500,259500,259500,0
20230809,154900,140041512000,259500,259500,259500,259500,0
20230809,154800,140041512000,259500,259500,259500,259500,0
20230809,154700,140041512000,259500,259500,259500,259500,0
20230809,154600,140041512000,259500,259500,259500,259500,0
20230809,154500,140041512000,259500,259500,259500,259500,0
20230809,154400,140041512000,259500,259500,259500,259500,0
20230809,154300,140041512000,259500,259500,259500,259500,0
20230809,154200,140041512000,259500,259500,259500,259500,0
20230809,154100,140041512000,259500,259500,259500,259500,0
20230809,154000,140041512000,259500,259500,259500,259500,7387
20230809,153900,140041512000,259500,259500,259500,259500,0
20230809,153800,140041512000,259500,259500,259500,259500,0
20230809,153700,140041512000,259500,259500,259500,259500,0
20230809,153600,140041512000,259500,259500,259500,259500,0
20230809,153500,140041512000,259500,259500,259500,259500,0
20230809,153400,140041512000,259500,259500,259500,259500,0
20230809,153300,140041512000,259500,259500,259500,259500,0
20230809,153200,140041512000,259500,259500,259500,259500,0
20230809,153100,140041512000,259500,259500,259500,259500,0
20230809,153000,140041512000,259500,259500,259500,259500,7387
20230809,152900,138124585500,259500,259500,259500,259500,0
20230809,152800,138124585500,259500,259500,259500,259500,0
20230809,152700,138124585500,259500,259500,259500,259500,0
20230809,152600,138124585500,259500,259500,259500,259500,0
20230809,152500,138124585500,259500,259500,259500,259500,0
20230809,152400,138124585500,259500,259500,259500,259500,0
20230809,152300,138124585500,259500,259500,259500,259500,0
20230809,152200,138124585500,259500,259500,259500,259500,0
20230809,152100,138124585500,259500,259500,259500,259500,0
20230809,152000,138124585500,259500,259500,259500,259500,0
20230809,151900,138124585500,259500,260000,260000,259500,1049
20230809,151800,137852124500,260000,260000,260500,259500,1677
20230809,151700,137416426500,260500,260000,260500,259500,2564
20230809,151600,136750170000,259500,260000,260500,259500,810
20230809,151500,136539852000,260000,260500,260500,259500,1726
20230809,151400,136091477500,260000,260500,260500,260000,431
20230809,151300,135979356500,260500,260500,260500,259500,1075
20230809,151200,135699805000,259500,260000,260500,259500,2421
20230809,151100,135070313000,260500,260500,261000,260000,2547
20230809,151000,134407517000,261000,261000,261000,260500,288
20230809,150900,134332456500,261000,261000,261000,260500,824
20230809,150800,134117703500,261000,261000,261000,260500,483
20230809,150700,133991766500,261000,261000,261000,260500,381
20230809,150600,133892448000,261000,260500,261000,260500,542
20230809,150500,133751157500,261000,260500,261000,260000,685
20230809,150400,133572671500,260500,261000,261000,260000,714
20230809,150300,133386567000,260500,261000,261000,260500,643
20230809,150200,133218995500,260500,261000,261000,260000,350
20230809,150100,133127777500,261000,260500,261000,260000,2066
20230809,150000,132589567500,261000,261000,261000,260500,812
20230809,145900,132377870500,260500,261000,261000,260500,543
20230809,145800,132236249000,261000,261000,261000,260500,756
20230809,145700,132039125500,261000,260500,261000,260500,567
20230809,145600,131891195000,260500,261000,261000,260500,741
20230809,145500,131698003500,261000,261000,261000,260500,534
20230809,145400,131558752500,261000,261000,261000,260500,549
20230809,145300,131415593000,261000,261000,261000,260500,591
20230809,145200,131261461500,261000,261000,261000,260500,420
20230809,145100,131151912500,260500,260500,261000,260000,984
20230809,145000,130895557500,260500,261500,261500,260000,2076
20230809,144900,130354384000,261500,261000,261500,261000,546
20230809,144800,130211781500,261000,261500,261500,260500,656
20230809,144700,130040506500,261500,261500,261500,261000,1646
20230809,144600,129610738500,261500,261500,261500,261000,1319
20230809,144500,129265936000,261500,261000,261500,261000,567
20230809,144400,129117800500,261500,261500,261500,261000,459
20230809,144300,128997854500,261500,261000,261500,261000,670
20230809,144200,128822864000,261500,261500,261500,261000,439
20230809,144100,128708130500,261500,261500,261500,261000,633
20230809,144000,128542715000,261000,261000,261500,261000,510
20230809,143900,128409470500,261500,261500,261500,261000,466
20230809,143800,128287725000,261500,261500,261500,261000,671
20230809,143700,128112383500,261500,261500,261500,261000,408
20230809,143600,128005781500,261000,261500,261500,261000,414
20230809,143500,127897615000,261500,260500,261500,260500,3537
20230809,143400,126974508000,260500,261000,261000,260500,478
20230809,143300,126849902500,260500,261000,261000,260500,837
20230809,143200,126631740000,261000,260500,261000,260500,479
20230809,143100,126506825000,261000,261000,261000,260500,699
20230809,143000,126324569000,261000,260500,261000,260500,908
20230809,142900,126087757500,261000,260500,261000,260500,555
20230809,142800,125942984000,261000,261000,261000,260500,509
20230809,142700,125810267000,260500,261000,261000,260500,603
20230809,142600,125653041000,261000,260500,261000,260500,609
20230809,142500,125494246500,260500,260500,261000,260000,621
20230809,142400,125332388500,261000,260500,261000,260500,961
20230809,142300,125081968500,261000,261000,261000,260500,424
20230809,142200,124971372500,260500,261000,261500,260500,1188
20230809,142100,124661302500,261000,261000,261500,261000,425
20230809,142000,124550238500,261500,262000,262000,261500,1488
20230809,141900,124160940000,261500,262000,262000,261500,488
20230809,141800,124033160000,261500,261500,262000,261500,743
20230809,141700,123838657500,261500,261500,262000,261000,2617
20230809,141600,123154470500,261500,261000,261500,260500,2759
20230809,141500,122434151000,261000,260500,261000,260500,491
20230809,141400,122306092000,260500,261000,261000,260500,439
20230809,141300,122191624000,261000,261000,261000,260500,654
20230809,141200,122021071000,261000,261000,261000,260500,630
20230809,141100,121856848000,261000,260000,261000,260000,755
20230809,141000,121660245500,260000,260500,260500,260000,514
20230809,140900,121526398500,260500,260500,260500,260000,585
20230809,140800,121374168000,260500,260500,260500,260000,639
20230809,140700,121207782500,260500,260500,260500,260000,568
20230809,140600,121059956000,260000,260500,260500,260000,641
20230809,140500,120893164000,260500,260000,260500,260000,701
20230809,140400,120710727500,260500,260500,260500,260000,493
20230809,140300,120582445000,260000,260000,260500,260000,314
20230809,140200,120500708000,260500,260000,260500,260000,502
20230809,140100,120370064000,260000,260000,260500,260000,394
20230809,140000,120267506500,260000,260000,260500,260000,438
20230809,135900,120153522500,260500,260500,260500,260000,396
20230809,135800,120050494000,260500,260500,260500,260000,552
20230809,135700,119906875500,260000,260000,260500,260000,764
20230809,135600,119708096000,260000,260000,260500,260000,510
20230809,135500,119575385500,260500,261000,261000,260500,594
20230809,135400,119420594000,261000,261000,261000,260500,792
20230809,135300,119214143000,261000,260500,261000,260500,310
20230809,135200,119133321500,260500,261000,261000,260500,497
20230809,135100,119003783000,260500,260500,261000,260000,1330
20230809,135000,118657296000,260000,260500,260500,260000,542
20230809,134900,118516196000,260500,260000,260500,260000,1778
20230809,134800,118053840000,260000,259500,260000,259500,280
20230809,134700,117981058500,260000,259500,260000,259500,580
20230809,134600,117830491000,260000,260000,260000,259500,401
20230809,134500,117726374500,260000,259500,260000,259000,608
20230809,134400,117568644500,259500,259000,259500,259000,248
20230809,134300,117504303500,259000,259000,259500,259000,399
20230809,134200,117400890000,259500,259500,259500,259000,315
20230809,134100,117319208500,259000,259500,259500,259000,423
20230809,134000,117209557500,259000,259000,259500,259000,417
20230809,133900,117101399000,259000,259500,259500,259000,245
20230809,133800,117037886500,259500,259000,259500,259000,718
20230809,133700,116851688500,259000,259500,259500,259000,159
20230809,133600,116810469500,259500,259500,259500,259000,370
20230809,133500,116714545500,259000,259500,259500,259000,483
20230809,133400,116589322000,259500,258500,259500,258500,1652
20230809,133300,116161484500,259000,259000,259000,258500,408
20230809,133200,116055920500,259000,259000,259000,258500,424
20230809,133100,115946148000,259000,258500,259000,258500,970
20230809,133000,115695084000,258500,258500,259000,258500,520
20230809,132900,115560481000,259000,258500,259000,258000,2738
20230809,132800,114852726500,258000,258500,258500,258000,433
20230809,132700,114740960500,258500,258500,258500,258000,395
20230809,132600,114638958000,258000,258500,258500,258000,461
20230809,132500,114519850500,258000,258000,258500,258000,632
20230809,132400,114356623000,258000,258000,258500,258000,662
20230809,132300,114185737500,258500,258000,258500,258000,649
20230809,132200,114018189000,258000,258000,258500,258000,438
20230809,132100,113905058000,258000,258000,258500,258000,889
20230809,132000,113675600500,258000,258500,259000,258000,3659
20230809,131900,112729713500,258500,259000,259000,258500,3063
20230809,131800,111936496500,259000,259500,259500,259000,607
20230809,131700,111779196500,259500,259000,259500,259000,418
20230809,131600,111670886500,259000,260000,260000,259000,1459
20230809,131500,111292205000,259500,259500,260000,259500,392
20230809,131400,111190457500,259500,259500,260000,259500,412
20230809,131300,111083390000,259500,259500,260000,259500,323
20230809,131200,110999465000,259500,259500,260000,259500,393
20230809,131100,110897422000,260000,259500,260000,259500,210
20230809,131000,110842893000,259500,260000,260000,259500,304
20230809,130900,110763947500,259500,260000,260000,259500,385
20230809,130800,110663915000,260000,260000,260000,259500,362
20230809,130700,110569918000,260000,260000,260000,259500,407
20230809,130600,110464202000,260000,259500,260000,259500,1121
20230809,130500,110172854500,260000,259500,260000,259500,384
20230809,130400,110073174000,259500,259500,260000,259500,244
20230809,130300,110009778500,259500,260000,260000,259500,158
20230809,130200,109968726000,259500,260000,260000,259500,368
20230809,130100,109873153500,260000,260000,260000,259500,461
20230809,130000,109753379500,259500,260000,260000,259500,417
20230809,125900,109645113000,260000,260000,260000,259500,246
20230809,125800,109581204000,259500,259500,260000,259500,178
20230809,125700,109534984500,260000,259500,260000,259500,369
20230809,125600,109439178000,259500,260000,260000,259500,469
20230809,125500,109317382500,259500,259500,260000,259500,334
20230809,125400,109230647000,260000,260000,260000,259500,377
20230809,125300,109132747500,259500,259500,260000,259500,333
20230809,125200,109046264000,260000,260000,260000,259500,425
20230809,125100,108935917000,260000,260000,260000,259500,299
20230809,125000,108858250500,260000,259500,260000,259500,257
20230809,124900,108791528500,259500,260000,260000,259500,515
20230809,124800,108657827000,259500,259500,260000,259500,381
20230809,124700,108558835000,260000,259500,260000,259500,531
20230809,124600,108420985500,260000,259500,260000,259500,433
20230809,124500,108308475000,260000,259500,260000,259500,411
20230809,124400,108201754000,259500,260000,260000,259500,456
20230809,124300,108083313000,259500,260000,260000,259500,353
20230809,124200,107991657500,260000,260000,260000,259500,202
20230809,124100,107939227500,259500,259500,260000,259500,887
20230809,124000,107708781500,260000,260000,260500,259500,255
20230809,123900,107642480500,260500,260000,260500,260000,658
20230809,123800,107471302000,260500,260000,260500,260000,240
20230809,123700,107408880500,260000,260000,260500,260000,259
20230809,123600,107341494500,260000,260500,260500,260000,483
20230809,123500,107215818000,260500,260000,260500,260000,201
20230809,123400,107163518500,260000,260500,260500,260000,335
20230809,123300,107076381500,260500,260000,260500,260000,269
20230809,123200,107006412500,260000,260000,260500,260000,415
20230809,123100,106898493000,260500,260500,260500,260000,526
20230809,123000,106761658000,260500,260500,260500,260000,232
20230809,122900,106701256000,260500,260000,260500,260000,562
20230809,122800,106555070000,260000,260000,260500,259500,815
20230809,122700,106343150000,260000,259500,260000,259500,298
20230809,122600,106265782000,260000,259500,260000,259500,349
20230809,122500,106175165000,260000,259500,260000,259500,290
20230809,122400,106099792500,259500,260000,260000,259500,499
20230809,122300,105970120000,259500,260000,260000,259500,496
20230809,122200,105841304000,259500,259500,260000,259500,231
20230809,122100,105781308500,259500,260000,260000,259500,350
20230809,122000,105690420000,259500,259500,260000,259500,269
20230809,121900,105620574500,259500,259000,260000,259000,1142
20230809,121800,105323756500,259000,260000,260000,259000,969
20230809,121700,105072293000,260000,260000,260000,259500,288
20230809,121600,104997520000,259500,259500,260000,259500,639
20230809,121500,104831655500,259500,259500,260000,259500,383
20230809,121400,104732239500,259500,259500,260000,259000,842
20230809,121300,104513716000,259000,260000,260000,259000,915
20230809,121200,104276271000,260000,260000,260000,259500,446
20230809,121100,104160502500,259500,259500,260000,259500,349
20230809,121000,104069888000,260000,260000,260000,259500,467
20230809,120900,103948632500,260000,260000,260000,259500,274
20230809,120800,103877492000,260000,259500,260000,259500,522
20230809,120700,103741978000,259500,259500,260000,259500,173
20230809,120600,103697043500,259500,259500,260000,259500,333
20230809,120500,103610570500,260000,260500,260500,259500,1496
20230809,120400,103221711000,260000,260500,260500,260000,332
20230809,120300,103135334000,260000,260500,260500,260000,459
20230809,120200,103015965500,260500,260000,260500,260000,286
20230809,120100,102941538500,260500,260500,260500,260000,343
20230809,120000,102852311000,260000,260000,260500,260000,772
20230809,115900,102651534500,260500,260000,260500,260000,369
20230809,115800,102555572000,260500,260000,260500,260000,403
20230809,115700,102450726500,260500,260000,260500,260000,650
20230809,115600,102281631000,260500,260000,260500,260000,251
20230809,115500,102216317000,260500,260500,260500,260000,831
20230809,115400,102000186500,260000,260000,261000,260000,1505
20230809,115300,101608187500,260000,260500,261000,260000,1318
20230809,115200,101264906500,260500,260500,261000,260500,434
20230809,115100,101151814000,260500,260500,261000,260500,345
20230809,115000,101061872500,260500,261000,261500,260500,597
20230809,114900,100906129000,261000,261000,261500,261000,550
20230809,114800,100762506000,261000,261500,261500,261000,175
20230809,114700,100716781000,261000,261000,261500,261000,506
20230809,114600,100584696000,261000,261000,261500,261000,775
20230809,114500,100382390000,261000,261000,261500,261000,743
20230809,114400,100188357000,261500,261500,261500,261000,783
20230809,114300,99983855000,261500,261000,261500,261000,342
20230809,114200,99894521500,261000,261000,261500,261000,463
20230809,114100,99773588500,261000,261000,261500,260500,833
20230809,114000,99556169500,261000,261500,261500,260500,1258
20230809,113900,99227804500,261500,261000,261500,261000,433
20230809,113800,99114707000,261000,261000,261500,261000,334
20230809,113700,99027472000,261000,261000,261500,261000,366
20230809,113600,98931932000,261000,261000,261500,261000,637
20230809,113500,98765591500,261500,261000,261500,261000,445
20230809,113400,98649380500,261000,261500,261500,261000,494
20230809,113300,98520350500,261000,261000,261500,261000,234
20230809,113200,98459192500,261000,261000,261500,261000,345
20230809,113100,98369116500,261500,261000,261500,261000,512
20230809,113000,98235356000,261500,261000,261500,260500,807
20230809,112900,98024758500,260500,261000,261000,260500,1106
20230809,112800,97736224000,260500,260500,261000,260500,947
20230809,112700,97489376500,261000,261000,261000,260500,624
20230809,112600,97326666000,260500,261000,261000,260500,539
20230809,112500,97186035500,261000,261000,261000,260500,1238
20230809,112400,96862955000,260500,260000,261000,260000,2221
20230809,112300,96284371000,260000,260000,260500,260000,348
20230809,112200,96193808500,260500,260000,260500,260000,136
20230809,112100,96158404000,260000,260500,260500,260000,437
20230809,112000,96044712500,260500,260500,260500,260000,150
20230809,111900,96005683500,260500,260500,260500,260000,368
20230809,111800,95909981500,260000,260000,260500,260000,432
20230809,111700,95797483000,260000,260000,260500,260000,547
20230809,111600,95655214500,260500,260000,260500,259500,563
20230809,111500,95508837000,260000,259500,260500,259500,940
20230809,111400,95264459500,259500,259500,260000,259500,450
20230809,111300,95147569000,260000,260500,260500,259500,990
20230809,111200,94890211500,260500,260000,260500,259500,1791
20230809,111100,94424531000,260000,259500,260500,259500,1430
20230809,111000,94052699000,260000,259500,260000,259500,337
20230809,110900,93965159500,260000,260000,260000,259500,247
20230809,110800,93900992000,260000,259500,260000,259500,477
20230809,110700,93777173500,259500,260000,260000,259500,420
20230809,110600,93668085000,260000,260000,260000,259500,1151
20230809,110500,93368950500,260000,259500,260000,259500,427
20230809,110400,93258121500,259500,259000,260000,259000,312
20230809,110300,93177123500,259000,259500,260000,259000,1205
20230809,110200,92864600500,260000,259500,260500,259000,1543
20230809,110100,92463587000,260000,259500,260000,259000,1878
20230809,110000,91976436500,259500,258000,259500,258000,2150
20230809,105900,91420380500,258000,258500,258500,258000,407
20230809,105800,91315273000,258000,259000,259000,258000,3001
20230809,105700,90539514500,259000,258500,259000,258500,550
20230809,105600,90397201500,258500,259500,259500,258500,675
20230809,105500,90222447000,259000,259000,259500,258500,473
20230809,105400,90099896500,258500,259000,259500,258500,517
20230809,105300,89965961000,259500,258500,259500,258500,2286
20230809,105200,89373923500,259000,259000,259000,258500,353
20230809,105100,89282571000,258500,258500,259000,258500,902
20230809,105000,89049255500,259000,258500,259000,258500,311
20230809,104900,88968811500,259000,259000,259000,258500,686
20230809,104800,88791410000,259000,259000,259000,258500,384
20230809,104700,88692002000,258500,258500,259000,258500,293
20230809,104600,88616187000,258500,259000,259500,258500,833
20230809,104500,88400621500,259000,259500,259500,258500,704
20230809,104400,88218291000,259500,259000,259500,259000,435
20230809,104300,88105580500,259000,258500,259500,258500,1007
20230809,104200,87844752500,258500,259000,259000,258500,283
20230809,104100,87771542500,259000,259000,259000,258500,268
20230809,104000,87702204500,258500,259500,259500,258500,393
20230809,103900,87600503000,259500,259000,259500,258500,1473
20230809,103800,87218848500,259000,258500,259000,258500,483
20230809,103700,87093876500,259000,258500,259000,258500,308
20230809,103600,87014231000,259000,259000,259500,258500,892
20230809,103500,86783262500,259500,259000,259500,259000,609
20230809,103400,86625417500,259000,259500,259500,259000,367
20230809,103300,86530306000,259000,259000,259500,259000,470
20230809,103200,86408510500,259000,259500,259500,259000,765
20230809,103100,86210299500,259500,259000,259500,259000,251
20230809,103000,86145245500,259000,259000,259500,259000,305
20230809,102900,86066179000,259500,259500,259500,259000,306
20230809,102800,85986854000,259000,260000,260000,259000,786
20230809,102700,85782943000,259500,259500,260000,259500,667
20230809,102600,85609793500,259500,259500,260000,259000,1371
20230809,102500,85253978000,259000,259000,259500,259000,418
20230809,102400,85145640500,259500,259000,259500,258500,1903
20230809,102300,84652997500,258500,259000,259000,258500,651
20230809,102200,84484582500,259000,259500,259500,258500,757
20230809,102100,84288482000,259500,259500,259500,258500,1029
20230809,102000,84021898000,259500,259500,260000,259000,1884
20230809,101900,83533463500,259500,260000,260000,259500,1072
20230809,101800,83255201500,260000,259500,260000,259500,1469
20230809,101700,82873832000,259500,260000,260000,259500,288
20230809,101600,82799018000,259500,260000,260000,259500,644
20230809,101500,82631657500,260000,260000,260000,259500,818
20230809,101400,82419042000,260000,259500,260000,259500,460
20230809,101300,82299589500,259500,259500,260000,259000,1348
20230809,101200,81949736000,259500,259500,259500,259000,1082
20230809,101100,81669417000,259000,259000,259500,258500,672
20230809,101000,81495346500,259000,258000,259000,258000,636
20230809,100900,81331000500,258500,258000,258500,258000,1333
20230809,100800,80986879000,258000,259500,259500,258000,3467
20230809,100700,80089784500,259500,259000,259500,259000,978
20230809,100600,79836038000,259000,259000,259500,259000,457
20230809,100500,79717551500,259000,259500,259500,259000,368
20230809,100400,79622139500,259500,259000,259500,259000,987
20230809,100300,79366152500,259500,259500,259500,259000,456
20230809,100200,79247899000,259500,259000,259500,258500,816
20230809,100100,79036522000,259000,259000,259000,258500,660
20230809,100000,78865781500,259000,259000,259500,258500,892
20230809,095900,78634804500,259500,259000,259500,259000,956
20230809,095800,78387046500,259000,258000,259500,258000,3106
20230809,095700,77583141000,258500,258000,258500,258000,597
20230809,095600,77429001000,258500,258500,258500,258000,781
20230809,095500,77227448500,258500,258500,259000,257500,5761
20230809,095400,75740170500,258500,259000,259000,258500,969
20230809,095300,75489571500,259000,259000,259000,258500,1125
20230809,095200,75198681500,259000,259000,259000,258500,1566
20230809,095100,74793746500,259000,258500,259000,258500,904
20230809,095000,74559939000,258500,258500,259500,258500,820
20230809,094900,74347729000,258500,259000,259500,258500,1481
20230809,094800,73964071000,259000,258500,259500,258000,1243
20230809,094700,73642396500,258000,259000,259000,258000,2919
20230809,094600,72887391000,258500,258500,259000,258500,1935
20230809,094500,72386928500,259000,258500,259000,258000,4212
20230809,094400,71297851500,258500,258500,258500,257500,1061
20230809,094300,71024297500,258000,257500,258500,257000,3043
20230809,094200,70239916000,257500,257000,257500,257000,942
20230809,094100,69997739500,257000,256000,257500,256000,1725
20230809,094000,69554887500,256000,256500,257500,256000,3014
20230809,093900,68781612500,257000,257500,258000,256500,2706
20230809,093800,68085949500,257500,257500,258000,257000,1474
20230809,093700,67706295500,257500,257500,258000,257000,1875
20230809,093600,67223667500,257500,258000,258000,257000,2179
20230809,093500,66662774500,257500,256000,258000,256000,2988
20230809,093400,65893609000,256500,256000,256500,255500,1516
20230809,093300,65505538500,255500,257000,257500,255500,4070
20230809,093200,64462282500,257500,257500,258000,257000,2490
20230809,093100,63821153500,257000,257500,257500,256500,2126
20230809,093000,63274352000,257500,257500,257500,256500,2538
20230809,092900,62621523500,257000,255000,257000,255000,5636
20230809,092800,61180401500,255500,255000,255500,255000,2035
20230809,092700,60661205500,255500,255500,255500,255000,2188
20230809,092600,60102891500,255500,256000,256000,255000,2400
20230809,092500,59489458500,255500,254500,257000,254000,5934
20230809,092400,57975396000,255000,256500,257000,254500,25937
20230809,092300,51353952500,257000,256500,257000,256000,2733
20230809,092200,50652486500,257000,256000,257000,256000,3496
20230809,092100,49756516000,256000,256000,256500,255500,3737
20230809,092000,48800169500,255500,256500,256500,255500,4552
20230809,091900,47635253500,256500,258000,258000,256000,3898
20230809,091800,46634127500,258000,257500,258500,257000,2980
20230809,091700,45865912000,258000,257500,258000,255500,10386
20230809,091600,43200163500,257500,257000,257500,256500,2866
20230809,091500,42463115000,257000,255500,257000,255000,4075
20230809,091400,41419196000,255500,257000,257500,255000,19667
20230809,091300,36385188500,257500,257000,258000,257000,6323
20230809,091200,34756867500,257500,256000,257500,256000,8621
20230809,091100,32542396000,256500,258000,258000,255500,19046
20230809,091000,27658274500,257500,259500,259500,257500,7249
20230809,090900,25784214000,259500,260000,260000,258500,2784
20230809,090800,25062586500,260000,259500,260500,259000,2786
20230809,090700,24338514000,260000,259500,260000,257500,8497
20230809,090600,22140823500,259500,262500,262500,259000,8319
20230809,090500,19976317500,262000,261000,263500,260500,6200
20230809,090400,18349751500,261000,262000,263000,259000,7313
20230809,090300,16443194000,262000,259000,262000,258500,6688
20230809,090200,14703534500,259000,258500,259500,257000,14478
20230809,090100,10967583000,258000,260500,263000,255500,19277
20230809,090000,5979152000,260500,266000,266500,259000,22552