stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190100,57373523900,30000,30000,30000,30000,38299
20230803,190000,57373523900,30000,30000,30000,30000,0
20230803,185900,57373523900,30000,30000,30000,30000,0
20230803,185800,57373523900,30000,30000,30000,30000,0
20230803,185700,57373523900,30000,30000,30000,30000,0
20230803,185600,57373523900,30000,30000,30000,30000,0
20230803,185500,57373523900,30000,30000,30000,30000,0
20230803,185400,57373523900,30000,30000,30000,30000,0
20230803,185300,57373523900,30000,30000,30000,30000,0
20230803,185200,57373523900,30000,30000,30000,30000,0
20230803,185100,57373523900,30000,30000,30000,30000,0
20230803,185000,57373523900,30000,30000,30000,30000,0
20230803,184900,57373523900,30000,30000,30000,30000,0
20230803,184800,57373523900,30000,30000,30000,30000,0
20230803,184700,57373523900,30000,30000,30000,30000,0
20230803,184600,57373523900,30000,30000,30000,30000,0
20230803,184500,57373523900,30000,30000,30000,30000,0
20230803,184400,57373523900,30000,30000,30000,30000,0
20230803,184300,57373523900,30000,30000,30000,30000,0
20230803,184200,57373523900,30000,30000,30000,30000,0
20230803,184100,57373523900,30000,30000,30000,30000,0
20230803,184000,57373523900,30000,30000,30000,30000,0
20230803,183900,57373523900,30000,30000,30000,30000,0
20230803,183800,57373523900,30000,30000,30000,30000,0
20230803,183700,57373523900,30000,30000,30000,30000,0
20230803,183600,57373523900,30000,30000,30000,30000,0
20230803,183500,57373523900,30000,30000,30000,30000,0
20230803,183400,57373523900,30000,30000,30000,30000,0
20230803,183300,57373523900,30000,30000,30000,30000,0
20230803,183200,57373523900,30000,30000,30000,30000,0
20230803,183100,57373523900,30000,30000,30000,30000,38299
20230803,183000,57373523900,30000,30000,30000,30000,0
20230803,182900,57373523900,30000,30000,30000,30000,0
20230803,182800,57373523900,30000,30000,30000,30000,0
20230803,182700,57373523900,30000,30000,30000,30000,0
20230803,182600,57373523900,30000,30000,30000,30000,0
20230803,182500,57373523900,30000,30000,30000,30000,0
20230803,182400,57373523900,30000,30000,30000,30000,0
20230803,182300,57373523900,30000,30000,30000,30000,0
20230803,182200,57373523900,30000,30000,30000,30000,0
20230803,182100,57373523900,30000,30000,30000,30000,0
20230803,182000,57373523900,30000,30000,30000,30000,0
20230803,181900,57373523900,30000,30000,30000,30000,0
20230803,181800,57373523900,30000,30000,30000,30000,0
20230803,181700,57373523900,30000,30000,30000,30000,0
20230803,181600,57373523900,30000,30000,30000,30000,0
20230803,181500,57373523900,30000,30000,30000,30000,0
20230803,181400,57373523900,30000,30000,30000,30000,0
20230803,181300,57373523900,30000,30000,30000,30000,0
20230803,181200,57373523900,30000,30000,30000,30000,0
20230803,181100,57373523900,30000,30000,30000,30000,0
20230803,181000,57373523900,30000,30000,30000,30000,0
20230803,180900,57373523900,30000,30000,30000,30000,0
20230803,180800,57373523900,30000,30000,30000,30000,0
20230803,180700,57373523900,30000,30000,30000,30000,0
20230803,180600,57373523900,30000,30000,30000,30000,0
20230803,180500,57373523900,30000,30000,30000,30000,0
20230803,180400,57373523900,30000,30000,30000,30000,0
20230803,180300,57373523900,30000,30000,30000,30000,0
20230803,180200,57373523900,30000,30000,30000,30000,0
20230803,180100,57373523900,30000,30000,30000,30000,38299
20230803,180000,57373523900,30000,30000,30000,30000,0
20230803,175900,57373523900,30000,30000,30000,30000,0
20230803,175800,57373523900,30000,30000,30000,30000,0
20230803,175700,57373523900,30000,30000,30000,30000,0
20230803,175600,57373523900,30000,30000,30000,30000,0
20230803,175500,57373523900,30000,30000,30000,30000,0
20230803,175400,57373523900,30000,30000,30000,30000,0
20230803,175300,57373523900,30000,30000,30000,30000,0
20230803,175200,57373523900,30000,30000,30000,30000,0
20230803,175100,57373523900,30000,30000,30000,30000,0
20230803,175000,57373523900,30000,30000,30000,30000,0
20230803,174900,57373523900,30000,30000,30000,30000,0
20230803,174800,57373523900,30000,30000,30000,30000,0
20230803,174700,57373523900,30000,30000,30000,30000,0
20230803,174600,57373523900,30000,30000,30000,30000,0
20230803,174500,57373523900,30000,30000,30000,30000,0
20230803,174400,57373523900,30000,30000,30000,30000,0
20230803,174300,57373523900,30000,30000,30000,30000,0
20230803,174200,57373523900,30000,30000,30000,30000,0
20230803,174100,57373523900,30000,30000,30000,30000,0
20230803,174000,57373523900,30000,30000,30000,30000,0
20230803,173900,57373523900,30000,30000,30000,30000,0
20230803,173800,57373523900,30000,30000,30000,30000,0
20230803,173700,57373523900,30000,30000,30000,30000,0
20230803,173600,57373523900,30000,30000,30000,30000,0
20230803,173500,57373523900,30000,30000,30000,30000,0
20230803,173400,57373523900,30000,30000,30000,30000,0
20230803,173300,57373523900,30000,30000,30000,30000,0
20230803,173200,57373523900,30000,30000,30000,30000,0
20230803,173100,57373523900,30000,30000,30000,30000,38299
20230803,173000,57373523900,30000,30000,30000,30000,0
20230803,172900,57373523900,30000,30000,30000,30000,0
20230803,172800,57373523900,30000,30000,30000,30000,0
20230803,172700,57373523900,30000,30000,30000,30000,0
20230803,172600,57373523900,30000,30000,30000,30000,0
20230803,172500,57373523900,30000,30000,30000,30000,0
20230803,172400,57373523900,30000,30000,30000,30000,0
20230803,172300,57373523900,30000,30000,30000,30000,0
20230803,172200,57373523900,30000,30000,30000,30000,0
20230803,172100,57373523900,30000,30000,30000,30000,0
20230803,172000,57373523900,30000,30000,30000,30000,0
20230803,171900,57373523900,30000,30000,30000,30000,0
20230803,171800,57373523900,30000,30000,30000,30000,0
20230803,171700,57373523900,30000,30000,30000,30000,0
20230803,171600,57373523900,30000,30000,30000,30000,0
20230803,171500,57373523900,30000,30000,30000,30000,0
20230803,171400,57373523900,30000,30000,30000,30000,0
20230803,171300,57373523900,30000,30000,30000,30000,0
20230803,171200,57373523900,30000,30000,30000,30000,0
20230803,171100,57373523900,30000,30000,30000,30000,0
20230803,171000,57373523900,30000,30000,30000,30000,0
20230803,170900,57373523900,30000,30000,30000,30000,0
20230803,170800,57373523900,30000,30000,30000,30000,0
20230803,170700,57373523900,30000,30000,30000,30000,0
20230803,170600,57373523900,30000,30000,30000,30000,0
20230803,170500,57373523900,30000,30000,30000,30000,0
20230803,170400,57373523900,30000,30000,30000,30000,0
20230803,170300,57373523900,30000,30000,30000,30000,0
20230803,170200,57373523900,30000,30000,30000,30000,0
20230803,170100,57373523900,30000,30000,30000,30000,38299
20230803,170000,57373523900,30000,30000,30000,30000,0
20230803,165900,57373523900,30000,30000,30000,30000,0
20230803,165800,57373523900,30000,30000,30000,30000,0
20230803,165700,57373523900,30000,30000,30000,30000,0
20230803,165600,57373523900,30000,30000,30000,30000,0
20230803,165500,57373523900,30000,30000,30000,30000,0
20230803,165400,57373523900,30000,30000,30000,30000,0
20230803,165300,57373523900,30000,30000,30000,30000,0
20230803,165200,57373523900,30000,30000,30000,30000,0
20230803,165100,57373523900,30000,30000,30000,30000,0
20230803,165000,57373523900,30000,30000,30000,30000,0
20230803,164900,57373523900,30000,30000,30000,30000,0
20230803,164800,57373523900,30000,30000,30000,30000,0
20230803,164700,57373523900,30000,30000,30000,30000,0
20230803,164600,57373523900,30000,30000,30000,30000,0
20230803,164500,57373523900,30000,30000,30000,30000,0
20230803,164400,57373523900,30000,30000,30000,30000,0
20230803,164300,57373523900,30000,30000,30000,30000,0
20230803,164200,57373523900,30000,30000,30000,30000,0
20230803,164100,57373523900,30000,30000,30000,30000,0
20230803,164000,57373523900,30000,30000,30000,30000,0
20230803,163900,57373523900,30000,30000,30000,30000,0
20230803,163800,57373523900,30000,30000,30000,30000,0
20230803,163700,57373523900,30000,30000,30000,30000,0
20230803,163600,57373523900,30000,30000,30000,30000,0
20230803,163500,57373523900,30000,30000,30000,30000,0
20230803,163400,57373523900,30000,30000,30000,30000,0
20230803,163300,57373523900,30000,30000,30000,30000,0
20230803,163200,57373523900,30000,30000,30000,30000,0
20230803,163100,57373523900,30000,30000,30000,30000,38299
20230803,163000,57373523900,30000,30000,30000,30000,0
20230803,162900,57373523900,30000,30000,30000,30000,0
20230803,162800,57373523900,30000,30000,30000,30000,0
20230803,162700,57373523900,30000,30000,30000,30000,0
20230803,162600,57373523900,30000,30000,30000,30000,0
20230803,162500,57373523900,30000,30000,30000,30000,0
20230803,162400,57373523900,30000,30000,30000,30000,0
20230803,162300,57373523900,30000,30000,30000,30000,0
20230803,162200,57373523900,30000,30000,30000,30000,0
20230803,162100,57373523900,30000,30000,30000,30000,0
20230803,162000,57373523900,30000,30000,30000,30000,0
20230803,161900,57373523900,30000,30000,30000,30000,0
20230803,161800,57373523900,30000,30000,30000,30000,0
20230803,161700,57373523900,30000,30000,30000,30000,0
20230803,161600,57373523900,30000,30000,30000,30000,0
20230803,161500,57373523900,30000,30000,30000,30000,0
20230803,161400,57373523900,30000,30000,30000,30000,0
20230803,161300,57373523900,30000,30000,30000,30000,0
20230803,161200,57373523900,30000,30000,30000,30000,0
20230803,161100,57373523900,30000,30000,30000,30000,0
20230803,161000,57373523900,30000,30000,30000,30000,0
20230803,160900,57373523900,30000,30000,30000,30000,0
20230803,160800,57373523900,30000,30000,30000,30000,0
20230803,160700,57373523900,30000,30000,30000,30000,0
20230803,160600,57373523900,30000,30000,30000,30000,0
20230803,160500,57373523900,30000,30000,30000,30000,0
20230803,160400,57373523900,30000,30000,30000,30000,0
20230803,160300,57373523900,30000,30000,30000,30000,0
20230803,160200,57373523900,30000,30000,30000,30000,0
20230803,160100,57373523900,30000,30000,30000,30000,38299
20230803,160000,57373523900,30000,30000,30000,30000,0
20230803,155900,57373523900,30000,30000,30000,30000,0
20230803,155800,57373523900,30000,30000,30000,30000,0
20230803,155700,57373523900,30000,30000,30000,30000,0
20230803,155600,57373523900,30000,30000,30000,30000,0
20230803,155500,57373523900,30000,30000,30000,30000,0
20230803,155400,57373523900,30000,30000,30000,30000,0
20230803,155300,57373523900,30000,30000,30000,30000,0
20230803,155200,57373523900,30000,30000,30000,30000,0
20230803,155100,57373523900,30000,30000,30000,30000,0
20230803,155000,57373523900,30000,30000,30000,30000,0
20230803,154900,57373523900,30000,30000,30000,30000,0
20230803,154800,57373523900,30000,30000,30000,30000,0
20230803,154700,57373523900,30000,30000,30000,30000,0
20230803,154600,57373523900,30000,30000,30000,30000,0
20230803,154500,57373523900,30000,30000,30000,30000,0
20230803,154400,57373523900,30000,30000,30000,30000,0
20230803,154300,57373523900,30000,30000,30000,30000,0
20230803,154200,57373523900,30000,30000,30000,30000,0
20230803,154100,57373523900,30000,30000,30000,30000,0
20230803,154000,57373523900,30000,30000,30000,30000,0
20230803,153900,57373523900,30000,30000,30000,30000,0
20230803,153800,57373523900,30000,30000,30000,30000,0
20230803,153700,57373523900,30000,30000,30000,30000,0
20230803,153600,57373523900,30000,30000,30000,30000,0
20230803,153500,57373523900,30000,30000,30000,30000,0
20230803,153400,57373523900,30000,30000,30000,30000,0
20230803,153300,57373523900,30000,30000,30000,30000,0
20230803,153200,57373523900,30000,30000,30000,30000,0
20230803,153100,57373523900,30000,30000,30000,30000,38299
20230803,153000,57373523900,30000,30000,30000,30000,38299
20230803,152900,56224553900,30400,30400,30400,30400,0
20230803,152800,56224553900,30400,30400,30400,30400,0
20230803,152700,56224553900,30400,30400,30400,30400,0
20230803,152600,56224553900,30400,30400,30400,30400,0
20230803,152500,56224553900,30400,30400,30400,30400,0
20230803,152400,56224553900,30400,30400,30400,30400,0
20230803,152300,56224553900,30400,30400,30400,30400,0
20230803,152200,56224553900,30400,30400,30400,30400,0
20230803,152100,56224553900,30400,30400,30400,30400,0
20230803,152000,56224553900,30400,30400,30400,30400,0
20230803,151900,56224553900,30400,30800,30800,30300,23163
20230803,151800,55518006100,30750,30900,30900,30600,10862
20230803,151700,55183670000,30900,30650,31000,30550,14020
20230803,151600,54751131250,30600,30400,31100,30350,21955
20230803,151500,54074705450,30450,30350,30650,30200,12399
20230803,151400,53697218300,30400,30300,30400,30000,8787
20230803,151300,53432071900,30150,30150,30300,29800,8609
20230803,151200,53173799200,30150,30300,30650,30150,15703
20230803,151100,52695786350,30300,30000,30500,30000,14628
20230803,151000,52252684750,30000,29650,30050,29650,17916
20230803,150900,51717223950,29700,29800,29900,29400,9834
20230803,150800,51425634550,29750,29750,30150,29650,17357
20230803,150700,50906437050,29750,29650,29750,29300,10305
20230803,150600,50602229150,29700,29850,29900,29400,12572
20230803,150500,50229882750,29600,29600,30200,29500,20874
20230803,150400,49605277500,29600,29050,29750,29000,42267
20230803,150300,48364626900,29050,29650,30000,28750,52336
20230803,150200,46825841500,29600,30400,30600,29600,29338
20230803,150100,45943664900,30400,30800,30800,30250,21112
20230803,150000,45299832550,30800,30650,31000,30550,20552
20230803,145900,44666254800,30650,30750,30800,30550,10602
20230803,145800,44341278750,30650,31250,31400,30250,30431
20230803,145700,43405412550,31250,31450,31600,31000,21660
20230803,145600,42727772900,31650,31750,32200,31300,33251
20230803,145500,41671935150,31800,31500,31800,31250,17826
20230803,145400,41110661200,31400,31600,32200,31250,34105
20230803,145300,40027084300,31600,31950,32050,31000,46919
20230803,145200,38549082300,32000,32150,32350,31650,51687
20230803,145100,36891734850,31950,30950,32400,30750,120035
20230803,145000,33077360550,31000,30900,31850,30000,115650
20230803,144900,29509095300,30950,29800,31300,29300,81426
20230803,144800,27050527950,27850,27850,27850,27850,0
20230803,144700,27050527950,27850,30900,31450,27850,96706
20230803,144600,24098412200,32250,32250,32250,32250,0
20230803,144500,24098412200,32250,32750,33200,32250,53638
20230803,144400,22353862600,32850,35800,35800,32400,242726
20230803,144300,13915376350,35850,35850,35850,35850,0
20230803,144200,13915376350,35850,35850,35850,35850,0
20230803,144100,13915376350,35850,35850,35850,35850,0
20230803,144000,13915376350,35850,35850,35850,35850,0
20230803,143900,13915376350,35850,35850,35850,35850,0
20230803,143800,13915376350,35850,35850,35850,35850,0
20230803,143700,13915376350,35850,35850,35850,35850,0
20230803,143600,13915376350,35850,35850,35850,35850,0
20230803,143500,13915376350,35850,35850,35850,35850,0
20230803,143400,13915376350,35850,35850,35850,35850,0
20230803,143300,13915376350,35850,35850,35850,35850,0
20230803,143200,13915376350,35850,35850,35850,35850,0
20230803,143100,13915376350,35850,35850,35850,35850,0
20230803,143000,13915376350,35850,35850,35850,35850,0
20230803,142900,13915376350,35850,35850,35850,35850,0
20230803,142800,13915376350,35850,35850,35850,35850,0
20230803,142700,13915376350,35850,35850,35850,35850,0
20230803,142600,13915376350,35850,35850,35850,35850,0
20230803,142500,13915376350,35850,35850,35850,35850,0
20230803,142400,13915376350,35850,35850,35850,35850,0
20230803,142300,13915376350,35850,35850,35850,35850,0
20230803,142200,13915376350,35850,35850,35850,35850,0
20230803,142100,13915376350,35850,35850,35850,35850,0
20230803,142000,13915376350,35850,35850,35850,35850,0
20230803,141900,13915376350,35850,35850,35850,35850,0
20230803,141800,13915376350,35850,35850,35850,35850,0
20230803,141700,13915376350,35850,35850,35850,35850,0
20230803,141600,13915376350,35850,35850,35850,35850,0
20230803,141500,13915376350,35850,35850,35850,35850,0
20230803,141400,13915376350,35850,35850,35850,35850,0
20230803,141300,13915376350,35850,35850,35850,35850,0
20230803,141200,13915376350,35850,35850,35850,35850,0
20230803,141100,13915376350,35850,35850,35850,35850,0
20230803,141000,13915376350,35850,35850,35850,35850,0
20230803,140900,13915376350,35850,35850,35850,35850,0
20230803,140800,13915376350,35850,35850,35850,35850,0
20230803,140700,13915376350,35850,35850,35850,35850,0
20230803,140600,13915376350,35850,35850,35850,35850,0
20230803,140500,13915376350,35850,35850,35850,35850,0
20230803,140400,13915376350,35850,35850,35850,35850,0
20230803,140300,13915376350,35850,35950,35950,35850,251
20230803,140200,13906371300,35950,35950,35950,35800,86
20230803,140100,13903290850,36100,36100,36100,35950,5
20230803,140000,13903110500,35950,36100,36100,35950,197
20230803,135900,13896006200,36100,35750,36100,35750,550
20230803,135800,13876226450,35750,35750,35750,35700,269
20230803,135700,13866622900,35650,35750,35750,35600,528
20230803,135600,13847808050,35650,35750,35750,35650,788
20230803,135500,13819664950,35750,35950,35950,35750,13
20230803,135400,13819198250,35950,35700,36000,35500,1291
20230803,135300,13773196550,35450,36050,36050,35400,5145
20230803,135200,13589203100,36100,36100,36100,36100,1266
20230803,135100,13543500500,36100,36150,36150,36100,825
20230803,135000,13513688000,36150,36150,36150,36100,143
20230803,134900,13508519650,36100,36100,36100,36100,1
20230803,134800,13508483550,36150,36150,36150,36100,64
20230803,134700,13506170200,36150,36200,36200,36150,392
20230803,134600,13491999350,36200,36200,36200,36200,55
20230803,134500,13490008350,36200,36200,36250,36200,399
20230803,134400,13475559550,36200,36300,36300,36200,18
20230803,134300,13474906250,36150,36150,36150,36150,2
20230803,134200,13474833950,36150,36150,36300,36150,106
20230803,134100,13471000550,36150,36150,36150,36150,21
20230803,134000,13470241400,36150,36150,36150,36150,16
20230803,133900,13469663000,36150,36150,36150,36150,7
20230803,133800,13469409950,36300,36300,36300,36300,14
20230803,133700,13468901750,36300,36300,36300,36300,12
20230803,133600,13468466150,36300,36100,36300,36100,11
20230803,133500,13468067050,36100,36100,36100,36100,270
20230803,133400,13458320050,36100,36150,36150,36100,125
20230803,133300,13453802000,36350,36300,36350,36300,75
20230803,133200,13451077150,36350,36400,36400,36150,187
20230803,133100,13444285000,36450,36400,36500,36050,3287
20230803,133000,13325179900,36400,36300,36400,36100,1199
20230803,132900,13281821050,36200,36550,36550,36150,4201
20230803,132800,13129299950,36500,36500,36500,36500,1101
20230803,132700,13089113450,36450,36450,36500,36450,1006
20230803,132600,13052394750,36500,36450,36550,36450,3453
20230803,132500,12926354950,36450,36300,36450,36300,565
20230803,132400,12905778950,36300,36300,36300,36300,204
20230803,132300,12898373750,36250,36250,36250,36250,5
20230803,132200,12898192500,36250,36300,36300,36250,115
20230803,132100,12894021100,36300,36300,36300,36250,70
20230803,132000,12891482800,36250,36300,36300,36250,171
20230803,131900,12885282050,36300,36300,36300,36300,1064
20230803,131800,12846658850,36400,36450,36450,36400,84
20230803,131700,12843601050,36450,36400,36450,36400,11
20230803,131600,12843200350,36400,36400,36400,36400,36
20230803,131500,12841889950,36400,36350,36400,36300,675
20230803,131400,12817371100,36350,36350,36350,36350,0
20230803,131300,12817371100,36350,36350,36350,36350,106
20230803,131200,12813518000,36400,36350,36400,36350,89
20230803,131100,12810282700,36350,36350,36350,36350,16
20230803,131000,12809701100,36350,36250,36400,36250,42
20230803,130900,12808173700,36250,36250,36250,36250,8
20230803,130800,12807883700,36250,36300,36300,36250,242
20230803,130700,12799109600,36400,36400,36400,36400,6
20230803,130600,12798891200,36400,36400,36400,36350,72
20230803,130500,12796273000,36350,36350,36350,36300,248
20230803,130400,12787268600,36450,36450,36500,36350,265
20230803,130300,12777615400,36300,36350,36350,36300,41
20230803,130200,12776125150,36350,36400,36400,36350,240
20230803,130100,12767397350,36450,36500,36500,36450,58
20230803,130000,12765282350,36500,36550,36600,36500,1871
20230803,125900,12696940850,36550,36500,36550,36500,1413
20230803,125800,12645356300,36500,36450,36500,36450,1229
20230803,125700,12600508900,36450,36450,36500,36450,276
20230803,125600,12590437200,36500,36450,36500,36400,179
20230803,125500,12583906600,36450,36450,36450,36400,270
20230803,125400,12574066900,36500,36500,36600,36400,386
20230803,125300,12559967900,36500,36500,36500,36500,500
20230803,125200,12541717900,36500,36300,36500,36300,192
20230803,125100,12534728900,36350,36350,36350,36350,4
20230803,125000,12534583500,36300,36300,36300,36300,0
20230803,124900,12534583500,36300,36300,36300,36300,54
20230803,124800,12532623300,36150,36200,36200,36150,348
20230803,124700,12520040850,36200,36200,36200,36200,83
20230803,124600,12517036250,36200,36250,36250,36200,275
20230803,124500,12507074700,36350,36250,36350,36250,75
20230803,124400,12504351250,36300,36300,36300,36300,41
20230803,124300,12502862950,36300,36200,36300,36200,11
20230803,124200,12502463850,36200,36200,36200,36200,0
20230803,124100,12502463850,36200,36150,36200,36150,46
20230803,124000,12500799450,36150,36600,36600,36150,672
20230803,123900,12476347200,36600,36350,36600,36200,1160
20230803,123800,12434208750,36350,36300,36500,36300,1121
20230803,123700,12393385700,36350,36400,36400,36350,387
20230803,123600,12379304100,36400,36400,36400,36350,407
20230803,123500,12364494700,36350,36350,36400,36350,26
20230803,123400,12363549550,36350,36300,36350,36300,46
20230803,123300,12361879600,36400,36400,36400,36300,141
20230803,123200,12356754000,36350,36400,36400,36350,209
20230803,123100,12349152850,36400,36450,36450,36400,64
20230803,123000,12346821050,36350,36500,36500,36350,171
20230803,122900,12340604750,36500,36500,36500,36500,0
20230803,122800,12340604750,36500,36350,36500,36350,209
20230803,122700,12332999450,36350,36550,36550,36350,563
20230803,122600,12312486100,36500,36550,36600,36500,161
20230803,122500,12306599700,36550,36650,36650,36550,2017
20230803,122400,12232802000,36650,36550,36650,36550,1027
20230803,122300,12195215500,36500,36400,36500,36400,7
20230803,122200,12194960600,36450,36400,36450,36400,675
20230803,122100,12170363700,36450,36450,36450,36450,506
20230803,122000,12151920000,36500,36550,36550,36450,967
20230803,121900,12116624650,36550,36550,36550,36500,374
20230803,121800,12102960800,36500,36350,36550,36350,2815
20230803,121700,12000322650,36400,36350,36400,36350,306
20230803,121600,11989189350,36350,36350,36350,36350,585
20230803,121500,11967924600,36350,36300,36350,36300,157
20230803,121400,11962219050,36300,36350,36400,36250,1758
20230803,121300,11898376500,36350,36350,36400,36300,1069
20230803,121200,11859528100,36300,36250,36300,36250,1379
20230803,121100,11809504850,36250,36200,36250,36100,290
20230803,121000,11799033400,36200,35900,36200,35900,5566
20230803,120900,11598420900,35800,35850,35850,35800,100
20230803,120800,11594840600,35800,35800,35800,35800,0
20230803,120700,11594840600,35800,35950,35950,35800,105
20230803,120600,11591066600,35950,35950,35950,35950,5
20230803,120500,11590886850,35850,35950,35950,35850,429
20230803,120400,11575497200,35950,35900,35950,35850,48
20230803,120300,11573774800,35850,35850,35850,35850,70
20230803,120200,11571265300,35850,35850,35850,35850,69
20230803,120100,11568791650,35800,35800,35800,35800,332
20230803,120000,11556906050,35800,35800,35800,35800,52
20230803,115900,11555044450,36000,35800,36000,35800,20
20230803,115800,11554328250,35800,35800,35800,35800,100
20230803,115700,11550748250,35800,35800,35800,35800,149
20230803,115600,11545414050,36000,36000,36000,36000,4
20230803,115500,11545270050,35800,35950,36000,35800,440
20230803,115400,11529472100,35950,35950,35950,35950,121
20230803,115300,11525122150,35950,35800,35950,35800,431
20230803,115200,11509669350,35750,35750,35750,35750,25
20230803,115100,11508775600,35750,35750,35750,35750,105
20230803,115000,11505021850,35800,35800,35800,35800,3
20230803,114900,11504914450,35850,35800,35850,35800,166
20230803,114800,11498968650,35800,35650,35800,35650,116
20230803,114700,11494828600,35650,35650,35650,35650,1
20230803,114600,11494792950,35650,35700,35700,35650,108
20230803,114500,11490939050,35700,35750,35750,35700,312
20230803,114400,11479792700,35750,35800,35800,35750,240
20230803,114300,11471211950,35800,35800,35800,35800,33
20230803,114200,11470030550,35700,35750,35800,35700,97
20230803,114100,11466561750,35700,35750,35750,35700,220
20230803,114000,11458699250,35750,35700,35750,35700,69
20230803,113900,11456232750,35700,35650,35700,35650,664
20230803,113800,11432528450,35700,35650,35700,35650,101
20230803,113700,11428925000,35600,35600,35650,35600,294
20230803,113600,11418458500,35600,35650,35650,35600,8
20230803,113500,11418173650,35750,35650,35750,35600,282
20230803,113400,11408119450,35650,35650,35650,35650,365
20230803,113300,11395107200,35700,35700,35700,35700,361
20230803,113200,11382219500,35750,35800,35800,35750,393
20230803,113100,11368164750,35750,35750,35800,35750,117
20230803,113000,11363981950,35750,35800,35800,35750,650
20230803,112900,11340712500,35800,35700,35800,35700,27
20230803,112800,11339748200,35750,35750,35750,35750,66
20230803,112700,11337388700,35750,35850,35850,35750,534
20230803,112600,11318288750,35850,35850,35850,35850,52
20230803,112500,11316424550,35850,35850,35850,35850,60
20230803,112400,11314273550,35850,35850,35850,35850,20
20230803,112300,11313556550,35850,35900,35900,35850,17
20230803,112200,11312946600,35900,35900,35900,35900,3
20230803,112100,11312838900,35850,35850,35850,35850,495
20230803,112000,11295093150,35850,35850,35850,35850,43
20230803,111900,11293551600,35900,35850,35900,35850,101
20230803,111800,11289930700,35850,35850,35850,35850,90
20230803,111700,11286704200,35850,35800,35850,35800,51
20230803,111600,11284877000,35800,36000,36000,35800,1334
20230803,111500,11236901500,36000,36100,36100,36000,982
20230803,111400,11201510000,36050,36050,36050,36050,201
20230803,111300,11194263950,36050,36000,36050,36000,163
20230803,111200,11188388800,36000,36000,36000,36000,172
20230803,111100,11182196800,36000,36000,36000,36000,702
20230803,111000,11156924800,36000,35950,36000,35900,819
20230803,110900,11127470300,35900,35900,35900,35900,295
20230803,110800,11116879800,35900,35800,35900,35800,970
20230803,110700,11082106000,35800,35750,35850,35750,597
20230803,110600,11060709650,35800,35800,35800,35800,69
20230803,110500,11058239450,35800,35700,35800,35700,205
20230803,110400,11050903900,35650,35650,35750,35600,137
20230803,110300,11046022800,35750,35750,35750,35750,70
20230803,110200,11043520300,35750,35700,35750,35700,250
20230803,110100,11034584050,35600,35550,35600,35550,138
20230803,110000,11029671950,35550,35600,35600,35550,458
20230803,105900,11013373550,35550,35550,35550,35550,229
20230803,105800,11005232600,35550,35500,35550,35500,831
20230803,105700,10975699050,35500,35550,35550,35500,1149
20230803,105600,10934856200,35550,35600,35600,35550,838
20230803,105500,10905038250,35550,35650,35700,35550,1488
20230803,105400,10852040600,35700,35550,35700,35550,110
20230803,105300,10848120250,35650,35650,35650,35600,271
20230803,105200,10838469600,35600,35700,35700,35600,344
20230803,105100,10826210000,35750,35700,35750,35700,252
20230803,105000,10817210100,35700,35700,35700,35700,128
20230803,104900,10812640500,35700,35650,35750,35650,365
20230803,104800,10799616900,35600,35600,35700,35600,300
20230803,104700,10788935900,35700,35600,35700,35550,474
20230803,104600,10772062150,35600,35550,35750,35550,319
20230803,104500,10760696500,35550,35600,35650,35550,1572
20230803,104400,10704733800,35600,35650,35750,35600,1192
20230803,104300,10662295900,35600,35650,35700,35600,878
20230803,104200,10631025900,35650,35850,35850,35650,3110
20230803,104100,10519722600,35800,36150,36150,35800,3204
20230803,104000,10404365100,36150,36150,36200,36150,2328
20230803,103900,10320207450,36200,36200,36200,36200,1041
20230803,103800,10282523250,36200,36150,36200,36150,355
20230803,103700,10269672350,36400,36250,36400,36150,119
20230803,103600,10265349900,36100,36150,36250,36100,2650
20230803,103500,10169424000,36200,36200,36250,36200,1132
20230803,103400,10128430400,36200,36200,36200,36200,30
20230803,103300,10127344400,36250,36200,36250,36200,264
20230803,103200,10117777450,36200,36350,36350,36200,1660
20230803,103100,10057574200,36350,36400,36400,36350,553
20230803,103000,10037449100,36450,36550,36550,36450,85
20230803,102900,10034343050,36550,36400,36550,36400,101
20230803,102800,10030666350,36350,36350,36400,36350,462
20230803,102700,10013872400,36350,36350,36350,36350,259
20230803,102600,10004457750,36350,36550,36550,36350,1338
20230803,102500,9955683900,36600,36650,36700,36600,1387
20230803,102400,9904848050,36650,36550,36650,36550,986
20230803,102300,9868771050,36550,36450,36550,36400,178
20230803,102200,9862277350,36500,36500,36550,36450,696
20230803,102100,9836877150,36500,36400,36500,36400,727
20230803,102000,9810371500,36350,36350,36350,36300,536
20230803,101900,9790893150,36300,36300,36350,36300,112
20230803,101800,9786824750,36300,36300,36300,36300,19
20230803,101700,9786135050,36100,36100,36350,36100,358
20230803,101600,9773182250,36050,36300,36300,36050,317
20230803,101500,9761737450,36100,36150,36150,36100,153
20230803,101400,9756211950,36350,36400,36400,36100,244
20230803,101300,9747353750,36500,36500,36550,36450,342
20230803,101200,9734874900,36500,36350,36500,36350,498
20230803,101100,9716717500,36350,36050,36400,36000,1701
20230803,101000,9655237450,35950,35750,36100,35750,1498
20230803,100900,9601555950,35750,35800,35800,35750,686
20230803,100800,9577008550,35800,35850,35850,35800,1640
20230803,100700,9518296250,35850,35850,35900,35850,155
20230803,100600,9512736900,35900,35900,35900,35800,452
20230803,100500,9496524000,35850,35850,35900,35800,694
20230803,100400,9471655950,35850,35850,35950,35850,72
20230803,100300,9469071750,35800,35750,35800,35750,456
20230803,100200,9452755550,35750,36050,36050,35750,2242
20230803,100100,9372483000,36000,36100,36100,36000,676
20230803,100000,9348114150,36100,36100,36100,36100,73
20230803,095900,9345478850,36100,36000,36100,36000,55
20230803,095800,9343496900,36000,36000,36100,36000,271
20230803,095700,9333731300,36000,36000,36100,36000,465
20230803,095600,9316991200,36000,36050,36100,36000,275
20230803,095500,9307083850,36050,35950,36050,35850,332
20230803,095400,9295150600,36000,35900,36000,35850,1549
20230803,095300,9239535500,35900,35900,35900,35700,710
20230803,095200,9214053150,35700,35700,35950,35650,334
20230803,095100,9202122700,35700,35600,35950,35600,745
20230803,095000,9175505150,35600,35550,35600,35250,3234
20230803,094900,9060916750,35500,35700,35700,35500,4558
20230803,094800,8898593700,35750,35800,35800,35650,1936
20230803,094700,8829469650,35750,36000,36000,35750,2885
20230803,094600,8726046950,36000,36100,36150,35950,4056
20230803,094500,8579920550,36100,36350,36350,36100,1267
20230803,094400,8534117200,36350,36350,36350,36250,166
20230803,094300,8528098300,36350,36250,36350,36200,78
20230803,094200,8525269350,36200,36150,36200,36100,363
20230803,094100,8512140350,36150,36200,36250,36100,1445
20230803,094000,8459912850,36200,36300,36300,36200,4681
20230803,093900,8290274900,36300,36400,36400,36300,931
20230803,093800,8256458500,36350,36550,36550,36350,160
20230803,093700,8250636800,36350,36450,36550,36350,382
20230803,093600,8236715150,36450,36300,36450,36300,930
20230803,093500,8202879050,36300,36450,36450,36300,2116
20230803,093400,8125928750,36450,36700,36700,36400,2685
20230803,093300,8027864850,36550,36750,36750,36550,1808
20230803,093200,7961515600,36800,36750,36800,36750,1162
20230803,093100,7918779750,36750,36500,36750,36350,2128
20230803,093000,7841005100,36300,36450,36500,36300,1722
20230803,092900,7778427000,36450,36500,36550,36450,2594
20230803,092800,7683813950,36550,36450,36550,36450,2032
20230803,092700,7609706950,36450,36200,36500,36200,232
20230803,092600,7601271400,36500,36100,36550,36100,3644
20230803,092500,7469392000,36100,36350,36400,36100,3490
20230803,092400,7343073900,36350,36750,36850,36150,9076
20230803,092300,7011447000,36850,36900,36950,36800,4003
20230803,092200,6863804600,36950,37100,37100,36900,3781
20230803,092100,6723763800,37100,36950,37100,36900,4502
20230803,092000,6557041400,36900,37300,37350,36900,3776
20230803,091900,6416754150,37300,36800,37300,36800,8698
20230803,091800,6093860350,36800,36800,36950,36750,1575
20230803,091700,6035866250,36800,36800,36850,36750,3522
20230803,091600,5906254400,36850,37100,37100,36850,3275
20230803,091500,5785422500,36950,37150,37150,36950,5155
20230803,091400,5594427750,37150,36850,37200,36850,3898
20230803,091300,5449858250,36800,36900,36950,36800,3688
20230803,091200,5314019900,36900,37550,37600,36900,12178
20230803,091100,4859762900,37500,37500,37550,37250,5019
20230803,091000,4671776900,37500,37900,37950,37200,11964
20230803,090900,4222452150,37800,37500,38000,37500,10430
20230803,090800,3828127900,37500,37200,38100,37050,22855
20230803,090700,2965816450,37200,37200,37300,36700,7614
20230803,090600,2684268650,36750,36000,37250,35900,20007
20230803,090500,1951654150,36000,36000,36050,35900,2617
20230803,090400,1857436550,35900,35950,36050,35750,3303
20230803,090300,1738771800,35950,35550,36000,35550,4222
20230803,090200,1587950350,35550,35950,36050,35500,12763
20230803,090100,1132519450,36100,36100,36200,35750,11284
20230803,090000,726477800,36100,36650,36750,36100,19837