stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190000,2583712750,21650,21650,21650,21650,6109
20230801,185900,2583712750,21650,21650,21650,21650,0
20230801,185800,2583712750,21650,21650,21650,21650,0
20230801,185700,2583712750,21650,21650,21650,21650,0
20230801,185600,2583712750,21650,21650,21650,21650,0
20230801,185500,2583712750,21650,21650,21650,21650,0
20230801,185400,2583712750,21650,21650,21650,21650,0
20230801,185300,2583712750,21650,21650,21650,21650,0
20230801,185200,2583712750,21650,21650,21650,21650,0
20230801,185100,2583712750,21650,21650,21650,21650,0
20230801,185000,2583712750,21650,21650,21650,21650,0
20230801,184900,2583712750,21650,21650,21650,21650,0
20230801,184800,2583712750,21650,21650,21650,21650,0
20230801,184700,2583712750,21650,21650,21650,21650,0
20230801,184600,2583712750,21650,21650,21650,21650,0
20230801,184500,2583712750,21650,21650,21650,21650,0
20230801,184400,2583712750,21650,21650,21650,21650,0
20230801,184300,2583712750,21650,21650,21650,21650,0
20230801,184200,2583712750,21650,21650,21650,21650,0
20230801,184100,2583712750,21650,21650,21650,21650,0
20230801,184000,2583712750,21650,21650,21650,21650,0
20230801,183900,2583712750,21650,21650,21650,21650,0
20230801,183800,2583712750,21650,21650,21650,21650,0
20230801,183700,2583712750,21650,21650,21650,21650,0
20230801,183600,2583712750,21650,21650,21650,21650,0
20230801,183500,2583712750,21650,21650,21650,21650,0
20230801,183400,2583712750,21650,21650,21650,21650,0
20230801,183300,2583712750,21650,21650,21650,21650,0
20230801,183200,2583712750,21650,21650,21650,21650,0
20230801,183100,2583712750,21650,21650,21650,21650,0
20230801,183000,2583712750,21650,21650,21650,21650,6109
20230801,182900,2583712750,21650,21650,21650,21650,0
20230801,182800,2583712750,21650,21650,21650,21650,0
20230801,182700,2583712750,21650,21650,21650,21650,0
20230801,182600,2583712750,21650,21650,21650,21650,0
20230801,182500,2583712750,21650,21650,21650,21650,0
20230801,182400,2583712750,21650,21650,21650,21650,0
20230801,182300,2583712750,21650,21650,21650,21650,0
20230801,182200,2583712750,21650,21650,21650,21650,0
20230801,182100,2583712750,21650,21650,21650,21650,0
20230801,182000,2583712750,21650,21650,21650,21650,0
20230801,181900,2583712750,21650,21650,21650,21650,0
20230801,181800,2583712750,21650,21650,21650,21650,0
20230801,181700,2583712750,21650,21650,21650,21650,0
20230801,181600,2583712750,21650,21650,21650,21650,0
20230801,181500,2583712750,21650,21650,21650,21650,0
20230801,181400,2583712750,21650,21650,21650,21650,0
20230801,181300,2583712750,21650,21650,21650,21650,0
20230801,181200,2583712750,21650,21650,21650,21650,0
20230801,181100,2583712750,21650,21650,21650,21650,0
20230801,181000,2583712750,21650,21650,21650,21650,0
20230801,180900,2583712750,21650,21650,21650,21650,0
20230801,180800,2583712750,21650,21650,21650,21650,0
20230801,180700,2583712750,21650,21650,21650,21650,0
20230801,180600,2583712750,21650,21650,21650,21650,0
20230801,180500,2583712750,21650,21650,21650,21650,0
20230801,180400,2583712750,21650,21650,21650,21650,0
20230801,180300,2583712750,21650,21650,21650,21650,0
20230801,180200,2583712750,21650,21650,21650,21650,0
20230801,180100,2583712750,21650,21650,21650,21650,0
20230801,180000,2583712750,21650,21650,21650,21650,6109
20230801,175900,2583712750,21650,21650,21650,21650,0
20230801,175800,2583712750,21650,21650,21650,21650,0
20230801,175700,2583712750,21650,21650,21650,21650,0
20230801,175600,2583712750,21650,21650,21650,21650,0
20230801,175500,2583712750,21650,21650,21650,21650,0
20230801,175400,2583712750,21650,21650,21650,21650,0
20230801,175300,2583712750,21650,21650,21650,21650,0
20230801,175200,2583712750,21650,21650,21650,21650,0
20230801,175100,2583712750,21650,21650,21650,21650,0
20230801,175000,2583712750,21650,21650,21650,21650,0
20230801,174900,2583712750,21650,21650,21650,21650,0
20230801,174800,2583712750,21650,21650,21650,21650,0
20230801,174700,2583712750,21650,21650,21650,21650,0
20230801,174600,2583712750,21650,21650,21650,21650,0
20230801,174500,2583712750,21650,21650,21650,21650,0
20230801,174400,2583712750,21650,21650,21650,21650,0
20230801,174300,2583712750,21650,21650,21650,21650,0
20230801,174200,2583712750,21650,21650,21650,21650,0
20230801,174100,2583712750,21650,21650,21650,21650,0
20230801,174000,2583712750,21650,21650,21650,21650,0
20230801,173900,2583712750,21650,21650,21650,21650,0
20230801,173800,2583712750,21650,21650,21650,21650,0
20230801,173700,2583712750,21650,21650,21650,21650,0
20230801,173600,2583712750,21650,21650,21650,21650,0
20230801,173500,2583712750,21650,21650,21650,21650,0
20230801,173400,2583712750,21650,21650,21650,21650,0
20230801,173300,2583712750,21650,21650,21650,21650,0
20230801,173200,2583712750,21650,21650,21650,21650,0
20230801,173100,2583712750,21650,21650,21650,21650,0
20230801,173000,2583712750,21650,21650,21650,21650,6109
20230801,172900,2583712750,21650,21650,21650,21650,0
20230801,172800,2583712750,21650,21650,21650,21650,0
20230801,172700,2583712750,21650,21650,21650,21650,0
20230801,172600,2583712750,21650,21650,21650,21650,0
20230801,172500,2583712750,21650,21650,21650,21650,0
20230801,172400,2583712750,21650,21650,21650,21650,0
20230801,172300,2583712750,21650,21650,21650,21650,0
20230801,172200,2583712750,21650,21650,21650,21650,0
20230801,172100,2583712750,21650,21650,21650,21650,0
20230801,172000,2583712750,21650,21650,21650,21650,0
20230801,171900,2583712750,21650,21650,21650,21650,0
20230801,171800,2583712750,21650,21650,21650,21650,0
20230801,171700,2583712750,21650,21650,21650,21650,0
20230801,171600,2583712750,21650,21650,21650,21650,0
20230801,171500,2583712750,21650,21650,21650,21650,0
20230801,171400,2583712750,21650,21650,21650,21650,0
20230801,171300,2583712750,21650,21650,21650,21650,0
20230801,171200,2583712750,21650,21650,21650,21650,0
20230801,171100,2583712750,21650,21650,21650,21650,0
20230801,171000,2583712750,21650,21650,21650,21650,0
20230801,170900,2583712750,21650,21650,21650,21650,0
20230801,170800,2583712750,21650,21650,21650,21650,0
20230801,170700,2583712750,21650,21650,21650,21650,0
20230801,170600,2583712750,21650,21650,21650,21650,0
20230801,170500,2583712750,21650,21650,21650,21650,0
20230801,170400,2583712750,21650,21650,21650,21650,0
20230801,170300,2583712750,21650,21650,21650,21650,0
20230801,170200,2583712750,21650,21650,21650,21650,0
20230801,170100,2583712750,21650,21650,21650,21650,0
20230801,170000,2583712750,21650,21650,21650,21650,6109
20230801,165900,2583712750,21650,21650,21650,21650,0
20230801,165800,2583712750,21650,21650,21650,21650,0
20230801,165700,2583712750,21650,21650,21650,21650,0
20230801,165600,2583712750,21650,21650,21650,21650,0
20230801,165500,2583712750,21650,21650,21650,21650,0
20230801,165400,2583712750,21650,21650,21650,21650,0
20230801,165300,2583712750,21650,21650,21650,21650,0
20230801,165200,2583712750,21650,21650,21650,21650,0
20230801,165100,2583712750,21650,21650,21650,21650,0
20230801,165000,2583712750,21650,21650,21650,21650,0
20230801,164900,2583712750,21650,21650,21650,21650,0
20230801,164800,2583712750,21650,21650,21650,21650,0
20230801,164700,2583712750,21650,21650,21650,21650,0
20230801,164600,2583712750,21650,21650,21650,21650,0
20230801,164500,2583712750,21650,21650,21650,21650,0
20230801,164400,2583712750,21650,21650,21650,21650,0
20230801,164300,2583712750,21650,21650,21650,21650,0
20230801,164200,2583712750,21650,21650,21650,21650,0
20230801,164100,2583712750,21650,21650,21650,21650,0
20230801,164000,2583712750,21650,21650,21650,21650,0
20230801,163900,2583712750,21650,21650,21650,21650,0
20230801,163800,2583712750,21650,21650,21650,21650,0
20230801,163700,2583712750,21650,21650,21650,21650,0
20230801,163600,2583712750,21650,21650,21650,21650,0
20230801,163500,2583712750,21650,21650,21650,21650,0
20230801,163400,2583712750,21650,21650,21650,21650,0
20230801,163300,2583712750,21650,21650,21650,21650,0
20230801,163200,2583712750,21650,21650,21650,21650,0
20230801,163100,2583712750,21650,21650,21650,21650,0
20230801,163000,2583712750,21650,21650,21650,21650,6109
20230801,162900,2583712750,21650,21650,21650,21650,0
20230801,162800,2583712750,21650,21650,21650,21650,0
20230801,162700,2583712750,21650,21650,21650,21650,0
20230801,162600,2583712750,21650,21650,21650,21650,0
20230801,162500,2583712750,21650,21650,21650,21650,0
20230801,162400,2583712750,21650,21650,21650,21650,0
20230801,162300,2583712750,21650,21650,21650,21650,0
20230801,162200,2583712750,21650,21650,21650,21650,0
20230801,162100,2583712750,21650,21650,21650,21650,0
20230801,162000,2583712750,21650,21650,21650,21650,0
20230801,161900,2583712750,21650,21650,21650,21650,0
20230801,161800,2583712750,21650,21650,21650,21650,0
20230801,161700,2583712750,21650,21650,21650,21650,0
20230801,161600,2583712750,21650,21650,21650,21650,0
20230801,161500,2583712750,21650,21650,21650,21650,0
20230801,161400,2583712750,21650,21650,21650,21650,0
20230801,161300,2583712750,21650,21650,21650,21650,0
20230801,161200,2583712750,21650,21650,21650,21650,0
20230801,161100,2583712750,21650,21650,21650,21650,0
20230801,161000,2583712750,21650,21650,21650,21650,0
20230801,160900,2583712750,21650,21650,21650,21650,0
20230801,160800,2583712750,21650,21650,21650,21650,0
20230801,160700,2583712750,21650,21650,21650,21650,0
20230801,160600,2583712750,21650,21650,21650,21650,0
20230801,160500,2583712750,21650,21650,21650,21650,0
20230801,160400,2583712750,21650,21650,21650,21650,0
20230801,160300,2583712750,21650,21650,21650,21650,0
20230801,160200,2583712750,21650,21650,21650,21650,0
20230801,160100,2583712750,21650,21650,21650,21650,0
20230801,160000,2583712750,21650,21650,21650,21650,6109
20230801,155900,2583712750,21650,21650,21650,21650,0
20230801,155800,2583712750,21650,21650,21650,21650,0
20230801,155700,2583712750,21650,21650,21650,21650,0
20230801,155600,2583712750,21650,21650,21650,21650,0
20230801,155500,2583712750,21650,21650,21650,21650,0
20230801,155400,2583712750,21650,21650,21650,21650,0
20230801,155300,2583712750,21650,21650,21650,21650,0
20230801,155200,2583712750,21650,21650,21650,21650,0
20230801,155100,2583712750,21650,21650,21650,21650,0
20230801,155000,2583712750,21650,21650,21650,21650,0
20230801,154900,2583712750,21650,21650,21650,21650,0
20230801,154800,2583712750,21650,21650,21650,21650,0
20230801,154700,2583712750,21650,21650,21650,21650,0
20230801,154600,2583712750,21650,21650,21650,21650,0
20230801,154500,2583712750,21650,21650,21650,21650,0
20230801,154400,2583712750,21650,21650,21650,21650,0
20230801,154300,2583712750,21650,21650,21650,21650,0
20230801,154200,2583712750,21650,21650,21650,21650,0
20230801,154100,2583712750,21650,21650,21650,21650,0
20230801,154000,2583712750,21650,21650,21650,21650,0
20230801,153900,2583712750,21650,21650,21650,21650,0
20230801,153800,2583712750,21650,21650,21650,21650,0
20230801,153700,2583712750,21650,21650,21650,21650,0
20230801,153600,2583712750,21650,21650,21650,21650,0
20230801,153500,2583712750,21650,21650,21650,21650,0
20230801,153400,2583712750,21650,21650,21650,21650,0
20230801,153300,2583712750,21650,21650,21650,21650,0
20230801,153200,2583712750,21650,21650,21650,21650,0
20230801,153100,2583712750,21650,21650,21650,21650,0
20230801,153000,2583712750,21650,21650,21650,21650,12218
20230801,152900,2451452900,21800,21800,21800,21800,0
20230801,152800,2451452900,21800,21800,21800,21800,0
20230801,152700,2451452900,21800,21800,21800,21800,0
20230801,152600,2451452900,21800,21800,21800,21800,0
20230801,152500,2451452900,21800,21800,21800,21800,0
20230801,152400,2451452900,21800,21800,21800,21800,0
20230801,152300,2451452900,21800,21800,21800,21800,0
20230801,152200,2451452900,21800,21800,21800,21800,0
20230801,152100,2451452900,21800,21800,21800,21800,0
20230801,152000,2451452900,21800,21800,21800,21800,0
20230801,151900,2451452900,21800,21750,21850,21750,152
20230801,151800,2448138600,21800,21900,21900,21800,452
20230801,151700,2438274900,21900,21900,21900,21850,208
20230801,151600,2433722800,21900,21850,21900,21800,114
20230801,151500,2431227450,21800,21800,21900,21800,708
20230801,151400,2415752000,21850,21800,21850,21800,225
20230801,151300,2410836050,21850,21800,21850,21800,287
20230801,151200,2404565500,21850,21800,21850,21800,403
20230801,151100,2395770750,21850,21800,21850,21750,524
20230801,151000,2384355800,21850,21800,21850,21750,468
20230801,150900,2374140850,21850,21850,21850,21800,510
20230801,150800,2363005400,21850,21850,21850,21750,340
20230801,150700,2355582250,21750,21800,21850,21750,286
20230801,150600,2349343800,21850,21800,21850,21750,503
20230801,150500,2338364750,21850,21900,21900,21800,632
20230801,150400,2324555050,21850,21900,21900,21850,347
20230801,150300,2316962250,21850,21900,21950,21850,536
20230801,150200,2305222500,21950,21950,21950,21850,421
20230801,150100,2295989450,21950,21950,21950,21900,296
20230801,150000,2289492550,21950,21950,21950,21900,244
20230801,145900,2284138350,21900,21900,21950,21900,397
20230801,145800,2275430950,21900,21950,21950,21900,384
20230801,145700,2267007450,21900,21950,21950,21900,306
20230801,145600,2260290950,21950,21900,21950,21850,389
20230801,145500,2251761550,21900,21950,21950,21900,295
20230801,145400,2245286550,21950,21950,21950,21900,292
20230801,145300,2238877250,21950,21950,21950,21900,191
20230801,145200,2234684850,21950,21900,21950,21850,300
20230801,145100,2228103250,21950,21950,21950,21900,410
20230801,145000,2219104300,21950,21950,21950,21900,475
20230801,144900,2208686900,21950,21950,21950,21900,260
20230801,144800,2202979950,21900,21950,21950,21900,322
20230801,144700,2195912850,21950,21950,21950,21900,351
20230801,144600,2188208950,21950,21950,21950,21900,190
20230801,144500,2184038500,21950,21900,21950,21850,721
20230801,144400,2168245550,21950,21950,21950,21900,297
20230801,144300,2161726450,21900,21950,21950,21900,299
20230801,144200,2155163600,21950,21950,21950,21900,315
20230801,144100,2148254050,21900,21950,21950,21900,435
20230801,144000,2138714250,21950,21950,21950,21900,303
20230801,143900,2132064500,21950,21950,21950,21900,193
20230801,143800,2127828750,21950,21900,21950,21900,308
20230801,143700,2121068500,21900,21950,21950,21900,294
20230801,143600,2114615600,21950,21950,21950,21900,275
20230801,143500,2108579400,21950,21900,21950,21900,437
20230801,143400,2099002550,21900,21950,21950,21900,301
20230801,143300,2092399000,21950,21900,21950,21850,311
20230801,143200,2085585100,21900,21950,21950,21850,321
20230801,143100,2078549450,21900,21950,21950,21900,311
20230801,143000,2071730950,21950,21950,21950,21900,798
20230801,142900,2054236400,21950,21950,21950,21900,386
20230801,142800,2045770250,21950,21900,21950,21900,1669
20230801,142700,2009216800,21900,21850,21900,21850,541
20230801,142600,1997383150,21850,21900,21900,21850,553
20230801,142500,1985281650,21900,21900,21900,21900,257
20230801,142400,1979653350,21900,21850,21900,21800,1281
20230801,142300,1951658800,21800,21850,21850,21750,503
20230801,142200,1940677800,21850,21850,21850,21800,672
20230801,142100,1926014800,21800,21850,21850,21800,1124
20230801,142000,1901491650,21850,21850,21850,21800,613
20230801,141900,1888118350,21850,21850,21850,21800,399
20230801,141800,1879404900,21850,21850,21850,21800,177
20230801,141700,1875538000,21850,21800,21850,21750,473
20230801,141600,1865218500,21800,21750,21800,21750,323
20230801,141500,1858178800,21750,21800,21800,21750,347
20230801,141400,1850616900,21750,21800,21800,21700,283
20230801,141300,1844453600,21800,21700,21800,21650,941
20230801,141200,1824022400,21700,21700,21700,21650,516
20230801,141100,1812828000,21700,21700,21700,21650,191
20230801,141000,1808686200,21700,21650,21700,21650,368
20230801,140900,1800705500,21650,21700,21700,21650,535
20230801,140800,1789098200,21700,21800,21800,21700,448
20230801,140700,1779341800,21800,21850,21850,21800,211
20230801,140600,1774741950,21800,21800,21850,21750,352
20230801,140500,1767063300,21800,21800,21850,21750,740
20230801,140400,1750952050,21800,21750,21800,21750,1871
20230801,140300,1710164700,21800,21750,21800,21750,1584
20230801,140200,1675696500,21750,21750,21750,21750,265
20230801,140100,1669932750,21750,21700,21750,21700,216
20230801,140000,1665235400,21700,21700,21750,21700,365
20230801,135900,1657301800,21700,21750,21750,21700,1373
20230801,135800,1627450300,21750,21750,21750,21700,271
20230801,135700,1621557500,21700,21700,21750,21650,663
20230801,135600,1607168100,21700,21700,21700,21700,312
20230801,135500,1600397700,21700,21700,21700,21650,333
20230801,135400,1593171650,21650,21700,21700,21650,326
20230801,135300,1586099000,21700,21650,21700,21600,518
20230801,135200,1574862550,21650,21650,21650,21650,346
20230801,135100,1567371650,21650,21650,21650,21600,257
20230801,135000,1561807800,21600,21650,21650,21600,120
20230801,134900,1559210500,21600,21650,21650,21600,2094
20230801,134800,1513955350,21650,21600,21650,21600,223
20230801,134700,1509127450,21600,21650,21650,21600,385
20230801,134600,1500793150,21650,21650,21650,21600,213
20230801,134500,1496183150,21650,21650,21650,21650,716
20230801,134400,1480681750,21600,21650,21650,21600,209
20230801,134300,1476156950,21650,21600,21650,21550,676
20230801,134200,1461545700,21600,21600,21600,21550,206
20230801,134100,1457096750,21600,21550,21600,21550,360
20230801,134000,1449321550,21550,21550,21550,21500,379
20230801,133900,1441158600,21550,21550,21550,21500,300
20230801,133800,1434694200,21500,21500,21550,21500,269
20230801,133700,1428901950,21550,21550,21600,21500,369
20230801,133600,1420952650,21550,21550,21550,21500,283
20230801,133500,1414859800,21550,21550,21600,21500,349
20230801,133400,1407336150,21550,21550,21600,21500,452
20230801,133300,1397584850,21500,21550,21550,21500,201
20230801,133200,1393254350,21550,21550,21550,21550,232
20230801,133100,1388254750,21500,21500,21550,21500,206
20230801,133000,1383816350,21500,21550,21550,21500,287
20230801,132900,1377631550,21500,21550,21550,21500,160
20230801,132800,1374188400,21500,21500,21500,21450,859
20230801,132700,1355750500,21550,21500,21550,21500,235
20230801,132600,1350691600,21500,21450,21500,21450,209
20230801,132500,1346204550,21450,21450,21450,21450,349
20230801,132400,1338718500,21450,21450,21450,21400,217
20230801,132300,1334065000,21450,21450,21450,21450,14
20230801,132200,1333764700,21450,21450,21450,21400,124
20230801,132100,1331106400,21450,21450,21450,21450,4
20230801,132000,1331020600,21400,21450,21450,21400,477
20230801,131900,1320789750,21500,21500,21500,21500,70
20230801,131800,1319284750,21500,21500,21500,21500,15
20230801,131700,1318962250,21500,21500,21500,21450,86
20230801,131600,1317113900,21550,21550,21550,21500,117
20230801,131500,1314597650,21500,21500,21500,21500,48
20230801,131400,1313565650,21500,21550,21550,21500,80
20230801,131300,1311845600,21500,21500,21500,21450,281
20230801,131200,1305804750,21500,21500,21500,21500,0
20230801,131100,1305804750,21500,21450,21500,21450,88
20230801,131000,1303912900,21450,21450,21450,21450,9
20230801,130900,1303719850,21450,21550,21550,21450,241
20230801,130800,1298538900,21500,21550,21550,21500,301
20230801,130700,1292065700,21550,21550,21550,21500,84
20230801,130600,1290256050,21550,21550,21600,21550,426
20230801,130500,1281075000,21600,21600,21650,21600,72
20230801,130400,1279516350,21600,21650,21650,21600,34
20230801,130300,1278781350,21650,21600,21650,21600,84
20230801,130200,1276966200,21600,21600,21600,21600,0
20230801,130100,1276966200,21600,21600,21600,21550,210
20230801,130000,1272430750,21600,21550,21600,21550,116
20230801,125900,1269927550,21600,21600,21600,21600,17
20230801,125800,1269560350,21600,21600,21650,21600,103
20230801,125700,1267332100,21650,21650,21650,21650,2
20230801,125600,1267288800,21650,21600,21650,21600,196
20230801,125500,1263050800,21600,21600,21650,21600,26
20230801,125400,1262489050,21600,21650,21650,21600,94
20230801,125300,1260454150,21600,21650,21650,21600,1277
20230801,125200,1232822950,21650,21650,21650,21650,99
20230801,125100,1230679600,21600,21650,21650,21600,95
20230801,125000,1228625850,21650,21650,21650,21600,104
20230801,124900,1226374300,21650,21650,21650,21650,23
20230801,124800,1225876350,21650,21650,21650,21650,95
20230801,124700,1223819600,21600,21650,21650,21600,41
20230801,124600,1222932550,21650,21650,21650,21650,140
20230801,124500,1219901550,21600,21600,21650,21600,341
20230801,124400,1212535800,21600,21600,21600,21550,102
20230801,124300,1210333250,21600,21550,21600,21550,153
20230801,124200,1207028700,21600,21600,21600,21600,23
20230801,124100,1206531900,21600,21600,21600,21550,96
20230801,124000,1204458350,21600,21550,21600,21550,16
20230801,123900,1204113350,21600,21600,21600,21550,122
20230801,123800,1201478350,21600,21600,21600,21550,22
20230801,123700,1201003850,21550,21550,21550,21550,52
20230801,123600,1199883250,21500,21550,21550,21500,20
20230801,123500,1199452850,21550,21550,21550,21550,217
20230801,123400,1194776500,21550,21550,21550,21550,25
20230801,123300,1194237750,21550,21550,21550,21500,178
20230801,123200,1190402500,21550,21550,21550,21550,21
20230801,123100,1189949950,21550,21550,21550,21500,127
20230801,123000,1187214650,21550,21550,21550,21550,21
20230801,122900,1186762100,21550,21550,21550,21500,108
20230801,122800,1184435350,21550,21550,21550,21500,32
20230801,122700,1183747000,21550,21550,21550,21500,164
20230801,122600,1180215300,21550,21500,21550,21500,13
20230801,122500,1179935600,21500,21500,21550,21500,83
20230801,122400,1178150050,21500,21450,21500,21450,160
20230801,122300,1174713000,21450,21450,21450,21450,11
20230801,122200,1174477050,21450,21400,21450,21350,1480
20230801,122100,1142797300,21400,21400,21400,21400,5
20230801,122000,1142690300,21400,21400,21400,21400,115
20230801,121900,1140229300,21400,21400,21400,21400,2
20230801,121800,1140186500,21400,21350,21400,21350,108
20230801,121700,1137875950,21400,21400,21400,21350,27
20230801,121600,1137298250,21400,21450,21450,21400,2763
20230801,121500,1078165300,21450,21450,21450,21450,26
20230801,121400,1077607600,21400,21450,21450,21400,106
20230801,121300,1075334500,21450,21450,21450,21450,33
20230801,121200,1074626650,21450,21450,21500,21400,4231
20230801,121100,984068250,21500,21500,21500,21450,221
20230801,121000,979327500,21500,21500,21500,21450,167
20230801,120900,975739750,21500,21500,21500,21500,2
20230801,120800,975696750,21500,21500,21500,21450,124
20230801,120700,973031200,21500,21500,21500,21450,920
20230801,120600,953251850,21550,21500,21550,21500,18
20230801,120500,952864000,21550,21550,21550,21550,385
20230801,120400,944567250,21550,21550,21550,21550,3
20230801,120300,944502600,21500,21550,21550,21500,128
20230801,120200,941744800,21550,21550,21550,21550,2
20230801,120100,941701700,21550,21550,21550,21550,112
20230801,120000,939288100,21550,21500,21550,21450,570
20230801,115900,927032500,21500,21450,21500,21450,406
20230801,115800,918314700,21500,21500,21500,21450,29
20230801,115700,917691300,21450,21500,21500,21450,110
20230801,115600,915326800,21500,21500,21500,21450,181
20230801,115500,911435950,21500,21450,21500,21450,111
20230801,115400,909049500,21500,21500,21500,21500,17
20230801,115300,908684000,21450,21500,21500,21450,125
20230801,115200,905997100,21450,21450,21500,21450,17
20230801,115100,905632350,21500,21500,21500,21500,114
20230801,115000,903181350,21500,21500,21500,21500,4
20230801,114900,903095350,21500,21450,21500,21450,15
20230801,114800,902773450,21500,21500,21500,21500,117
20230801,114700,900257950,21450,21500,21500,21450,8
20230801,114600,900086150,21500,21500,21500,21500,114
20230801,114500,897635150,21500,21450,21500,21450,27
20230801,114400,897055300,21450,21450,21450,21400,105
20230801,114300,894803550,21450,21500,21500,21450,58
20230801,114200,893559350,21450,21450,21500,21450,103
20230801,114100,891345300,21450,21450,21500,21450,59
20230801,114000,890078700,21450,21450,21500,21450,104
20230801,113900,887843150,21450,21500,21500,21450,61
20230801,113800,886533650,21450,21450,21500,21450,111
20230801,113700,884147900,21500,21500,21500,21500,88
20230801,113600,882255900,21500,21450,21500,21450,112
20230801,113500,879852500,21450,21450,21450,21450,11
20230801,113400,879616550,21400,21450,21450,21400,111
20230801,113300,877235650,21450,21500,21500,21450,352
20230801,113200,869684750,21550,21550,21550,21500,434
20230801,113100,860348150,21500,21500,21500,21500,0
20230801,113000,860348150,21500,21550,21550,21500,14
20230801,112900,860047100,21550,21550,21550,21550,112
20230801,112800,857633500,21550,21550,21550,21500,330
20230801,112700,850538300,21550,21550,21550,21500,142
20230801,112600,847479850,21550,21550,21550,21550,209
20230801,112500,842975900,21550,21550,21550,21550,175
20230801,112400,839204650,21550,21550,21550,21500,74
20230801,112300,837610000,21550,21550,21550,21500,140
20230801,112200,834593650,21550,21500,21550,21500,1081
20230801,112100,811350850,21500,21500,21500,21500,93
20230801,112000,809351350,21500,21450,21500,21450,32
20230801,111900,808664400,21500,21500,21500,21450,138
20230801,111800,805698450,21450,21450,21500,21450,452
20230801,111700,796001650,21450,21450,21450,21450,113
20230801,111600,793577800,21450,21400,21450,21400,19
20230801,111500,793171150,21450,21450,21450,21450,112
20230801,111400,790768750,21400,21400,21400,21400,2069
20230801,111300,746492150,21450,21450,21450,21450,1
20230801,111200,746470700,21450,21400,21450,21400,123
20230801,111100,743832950,21400,21400,21400,21400,0
20230801,111000,743832950,21400,21400,21400,21400,445
20230801,110900,734309950,21400,21450,21450,21400,633
20230801,110800,720763000,21400,21450,21450,21400,106
20230801,110700,718490000,21450,21450,21450,21450,21
20230801,110600,718039550,21450,21400,21450,21400,127
20230801,110500,715316900,21400,21400,21450,21400,81
20230801,110400,713582500,21450,21400,21450,21400,146
20230801,110300,710453550,21450,21450,21450,21450,18
20230801,110200,710067450,21450,21400,21450,21400,96
20230801,110100,708008450,21400,21450,21450,21400,1122
20230801,110000,683996750,21450,21400,21450,21400,2565
20230801,105900,629103050,21350,21350,21350,21350,1
20230801,105800,629081700,21400,21350,21400,21350,683
20230801,105700,614498250,21300,21300,21300,21300,12
20230801,105600,614242650,21300,21350,21350,21300,13
20230801,105500,613965650,21350,21300,21350,21300,25
20230801,105400,613431950,21300,21300,21300,21300,24
20230801,105300,612920750,21300,21350,21350,21300,25
20230801,105200,612387100,21300,21350,21350,21300,14
20230801,105100,612088700,21350,21350,21350,21350,8
20230801,105000,611917900,21350,21300,21350,21300,23
20230801,104900,611427950,21350,21350,21350,21350,1
20230801,104800,611406600,21300,21300,21300,21300,108
20230801,104700,609106200,21350,21350,21350,21350,0
20230801,104600,609106200,21350,21350,21350,21350,254
20230801,104500,603683300,21350,21350,21350,21350,78
20230801,104400,602018000,21350,21350,21350,21350,0
20230801,104300,602018000,21350,21350,21350,21350,160
20230801,104200,598602000,21350,21400,21400,21350,170
20230801,104100,594971100,21350,21350,21350,21350,50
20230801,104000,593903600,21350,21400,21400,21350,41
20230801,103900,593026800,21350,21350,21350,21350,13
20230801,103800,592749250,21350,21350,21350,21350,10
20230801,103700,592535750,21350,21350,21350,21350,8
20230801,103600,592364950,21400,21350,21400,21350,13
20230801,103500,592087300,21350,21350,21400,21350,78
20230801,103400,590420500,21350,21350,21350,21350,0
20230801,103300,590420500,21350,21350,21350,21350,0
20230801,103200,590420500,21350,21350,21350,21350,32
20230801,103100,589737300,21350,21400,21400,21350,8
20230801,103000,589566150,21400,21400,21400,21350,295
20230801,102900,583267400,21400,21400,21400,21400,1019
20230801,102800,561460800,21400,21400,21450,21400,591
20230801,102700,548813100,21350,21350,21350,21350,220
20230801,102600,544116100,21350,21350,21350,21350,2
20230801,102500,544073400,21350,21350,21350,21350,0
20230801,102400,544073400,21350,21350,21400,21350,70
20230801,102300,542576100,21350,21400,21400,21350,1199
20230801,102200,516975250,21400,21400,21400,21400,120
20230801,102100,514407250,21400,21400,21450,21400,380
20230801,102000,506274600,21400,21400,21400,21400,5
20230801,101900,506167600,21400,21400,21450,21400,1144
20230801,101800,481685700,21400,21350,21400,21350,36
20230801,101700,480915400,21350,21350,21350,21350,13
20230801,101600,480637850,21350,21350,21350,21350,50
20230801,101500,479570350,21350,21350,21350,21350,299
20230801,101400,473186700,21350,21350,21350,21350,2
20230801,101300,473144000,21350,21400,21400,21300,1614
20230801,101200,438695900,21400,21350,21400,21350,2745
20230801,101100,380023250,21300,21300,21300,21300,1
20230801,101000,380001950,21350,21300,21350,21250,632
20230801,100900,366540300,21300,21300,21300,21300,0
20230801,100800,366540300,21300,21300,21300,21300,7
20230801,100700,366391200,21300,21300,21350,21300,3905
20230801,100600,283206300,21300,21300,21300,21300,143
20230801,100500,280160400,21250,21250,21250,21250,549
20230801,100400,268494150,21250,21250,21250,21250,3
20230801,100300,268430400,21250,21250,21250,21250,30
20230801,100200,267792900,21200,21200,21200,21200,10
20230801,100100,267580900,21250,21200,21250,21200,4
20230801,100000,267496000,21200,21200,21200,21200,1
20230801,095900,267474800,21250,21200,21250,21200,4
20230801,095800,267389850,21250,21200,21300,21200,107
20230801,095700,265115650,21200,21250,21250,21200,26
20230801,095600,264564400,21200,21200,21200,21200,134
20230801,095500,261723600,21200,21200,21200,21200,1
20230801,095400,261702400,21150,21150,21150,21150,0
20230801,095300,261702400,21150,21150,21150,21050,418
20230801,095200,252879950,21150,21150,21150,21150,30
20230801,095100,252245450,21150,21150,21150,21150,614
20230801,095000,239259350,21200,21200,21200,21200,0
20230801,094900,239259350,21200,21200,21200,21200,0
20230801,094800,239259350,21200,21200,21200,21150,239
20230801,094700,234195400,21200,21200,21200,21200,215
20230801,094600,229637400,21250,21250,21250,21250,15
20230801,094500,229318650,21200,21200,21200,21200,0
20230801,094400,229318650,21200,21250,21250,21200,99
20230801,094300,227217900,21250,21250,21250,21250,66
20230801,094200,225815400,21250,21200,21250,21200,172
20230801,094100,222168900,21200,21200,21200,21200,0
20230801,094000,222168900,21200,21250,21250,21200,564
20230801,093900,210207900,21250,21250,21250,21250,67
20230801,093800,208784150,21250,21200,21250,21200,479
20230801,093700,198606000,21200,21200,21200,21200,0
20230801,093600,198606000,21200,21250,21250,21200,12
20230801,093500,198351500,21250,21200,21250,21200,77
20230801,093400,196717800,21200,21200,21200,21200,340
20230801,093300,189509800,21200,21250,21250,21200,202
20230801,093200,185227300,21200,21200,21250,21200,11
20230801,093100,184993700,21200,21200,21200,21200,260
20230801,093000,179481700,21200,21200,21200,21200,35
20230801,092900,178739700,21150,21150,21150,21150,10
20230801,092800,178528200,21150,21150,21150,21150,1
20230801,092700,178507050,21150,21150,21150,21150,1
20230801,092600,178485900,21150,21200,21200,21150,165
20230801,092500,174995300,21200,21200,21200,21200,57
20230801,092400,173786900,21150,21150,21150,21150,0
20230801,092300,173786900,21150,21150,21150,21150,155
20230801,092200,170508650,21150,21150,21150,21150,147
20230801,092100,167399600,21150,21100,21150,21100,98
20230801,092000,165328100,21100,21100,21100,21100,33
20230801,091900,164631800,21100,21150,21150,21100,265
20230801,091800,159037700,21100,21100,21100,21100,8
20230801,091700,158868900,21100,21100,21100,21100,1
20230801,091600,158847800,21100,21100,21100,21100,15
20230801,091500,158531300,21100,21100,21150,21100,120
20230801,091400,155998950,21150,21150,21150,21150,18
20230801,091300,155618250,21100,21100,21100,21100,5
20230801,091200,155512750,21150,21200,21200,21150,227
20230801,091100,150707950,21200,21200,21250,21200,254
20230801,091000,145321950,21200,21200,21200,21200,1
20230801,090900,145300750,21250,21250,21250,21200,35
20230801,090800,144557150,21200,21300,21300,21200,333
20230801,090700,137485450,21300,21200,21300,21200,1807
20230801,090600,99110100,21200,21200,21200,21200,162
20230801,090500,95675700,21200,21050,21200,21000,1918
20230801,090400,55284000,21050,21000,21050,21000,1028
20230801,090300,33677000,21000,20900,21000,20900,454
20230801,090200,24179950,20900,20900,20950,20900,364
20230801,090100,16571750,20900,20850,20950,20850,314
20230801,090000,10013250,20850,20750,20850,20750,482