stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203500,1943980800,33900,33900,33900,33900,1649
20230801,203400,1943980800,33900,33900,33900,33900,0
20230801,203300,1943980800,33900,33900,33900,33900,0
20230801,203200,1943980800,33900,33900,33900,33900,0
20230801,203100,1943980800,33900,33900,33900,33900,0
20230801,203000,1943980800,33900,33900,33900,33900,0
20230801,202900,1943980800,33900,33900,33900,33900,0
20230801,202800,1943980800,33900,33900,33900,33900,0
20230801,202700,1943980800,33900,33900,33900,33900,0
20230801,202600,1943980800,33900,33900,33900,33900,0
20230801,202500,1943980800,33900,33900,33900,33900,0
20230801,202400,1943980800,33900,33900,33900,33900,0
20230801,202300,1943980800,33900,33900,33900,33900,0
20230801,202200,1943980800,33900,33900,33900,33900,0
20230801,202100,1943980800,33900,33900,33900,33900,0
20230801,202000,1943980800,33900,33900,33900,33900,0
20230801,201900,1943980800,33900,33900,33900,33900,0
20230801,201800,1943980800,33900,33900,33900,33900,0
20230801,201700,1943980800,33900,33900,33900,33900,0
20230801,201600,1943980800,33900,33900,33900,33900,0
20230801,201500,1943980800,33900,33900,33900,33900,0
20230801,201400,1943980800,33900,33900,33900,33900,0
20230801,201300,1943980800,33900,33900,33900,33900,0
20230801,201200,1943980800,33900,33900,33900,33900,0
20230801,201100,1943980800,33900,33900,33900,33900,0
20230801,201000,1943980800,33900,33900,33900,33900,0
20230801,200900,1943980800,33900,33900,33900,33900,0
20230801,200800,1943980800,33900,33900,33900,33900,0
20230801,200700,1943980800,33900,33900,33900,33900,0
20230801,200600,1943980800,33900,33900,33900,33900,0
20230801,200500,1943980800,33900,33900,33900,33900,1649
20230801,200400,1943980800,33900,33900,33900,33900,0
20230801,200300,1943980800,33900,33900,33900,33900,0
20230801,200200,1943980800,33900,33900,33900,33900,0
20230801,200100,1943980800,33900,33900,33900,33900,0
20230801,200000,1943980800,33900,33900,33900,33900,0
20230801,195900,1943980800,33900,33900,33900,33900,0
20230801,195800,1943980800,33900,33900,33900,33900,0
20230801,195700,1943980800,33900,33900,33900,33900,0
20230801,195600,1943980800,33900,33900,33900,33900,0
20230801,195500,1943980800,33900,33900,33900,33900,0
20230801,195400,1943980800,33900,33900,33900,33900,0
20230801,195300,1943980800,33900,33900,33900,33900,0
20230801,195200,1943980800,33900,33900,33900,33900,0
20230801,195100,1943980800,33900,33900,33900,33900,0
20230801,195000,1943980800,33900,33900,33900,33900,0
20230801,194900,1943980800,33900,33900,33900,33900,0
20230801,194800,1943980800,33900,33900,33900,33900,0
20230801,194700,1943980800,33900,33900,33900,33900,0
20230801,194600,1943980800,33900,33900,33900,33900,0
20230801,194500,1943980800,33900,33900,33900,33900,0
20230801,194400,1943980800,33900,33900,33900,33900,0
20230801,194300,1943980800,33900,33900,33900,33900,0
20230801,194200,1943980800,33900,33900,33900,33900,0
20230801,194100,1943980800,33900,33900,33900,33900,0
20230801,194000,1943980800,33900,33900,33900,33900,0
20230801,193900,1943980800,33900,33900,33900,33900,0
20230801,193800,1943980800,33900,33900,33900,33900,0
20230801,193700,1943980800,33900,33900,33900,33900,0
20230801,193600,1943980800,33900,33900,33900,33900,0
20230801,193500,1943980800,33900,33900,33900,33900,1649
20230801,193400,1943980800,33900,33900,33900,33900,0
20230801,193300,1943980800,33900,33900,33900,33900,0
20230801,193200,1943980800,33900,33900,33900,33900,0
20230801,193100,1943980800,33900,33900,33900,33900,0
20230801,193000,1943980800,33900,33900,33900,33900,0
20230801,192900,1943980800,33900,33900,33900,33900,0
20230801,192800,1943980800,33900,33900,33900,33900,0
20230801,192700,1943980800,33900,33900,33900,33900,0
20230801,192600,1943980800,33900,33900,33900,33900,0
20230801,192500,1943980800,33900,33900,33900,33900,0
20230801,192400,1943980800,33900,33900,33900,33900,0
20230801,192300,1943980800,33900,33900,33900,33900,0
20230801,192200,1943980800,33900,33900,33900,33900,0
20230801,192100,1943980800,33900,33900,33900,33900,0
20230801,192000,1943980800,33900,33900,33900,33900,0
20230801,191900,1943980800,33900,33900,33900,33900,0
20230801,191800,1943980800,33900,33900,33900,33900,0
20230801,191700,1943980800,33900,33900,33900,33900,0
20230801,191600,1943980800,33900,33900,33900,33900,0
20230801,191500,1943980800,33900,33900,33900,33900,0
20230801,191400,1943980800,33900,33900,33900,33900,0
20230801,191300,1943980800,33900,33900,33900,33900,0
20230801,191200,1943980800,33900,33900,33900,33900,0
20230801,191100,1943980800,33900,33900,33900,33900,0
20230801,191000,1943980800,33900,33900,33900,33900,0
20230801,190900,1943980800,33900,33900,33900,33900,0
20230801,190800,1943980800,33900,33900,33900,33900,0
20230801,190700,1943980800,33900,33900,33900,33900,0
20230801,190600,1943980800,33900,33900,33900,33900,0
20230801,190500,1943980800,33900,33900,33900,33900,1649
20230801,190400,1943980800,33900,33900,33900,33900,0
20230801,190300,1943980800,33900,33900,33900,33900,0
20230801,190200,1943980800,33900,33900,33900,33900,0
20230801,190100,1943980800,33900,33900,33900,33900,0
20230801,190000,1943980800,33900,33900,33900,33900,0
20230801,185900,1943980800,33900,33900,33900,33900,0
20230801,185800,1943980800,33900,33900,33900,33900,0
20230801,185700,1943980800,33900,33900,33900,33900,0
20230801,185600,1943980800,33900,33900,33900,33900,0
20230801,185500,1943980800,33900,33900,33900,33900,0
20230801,185400,1943980800,33900,33900,33900,33900,0
20230801,185300,1943980800,33900,33900,33900,33900,0
20230801,185200,1943980800,33900,33900,33900,33900,0
20230801,185100,1943980800,33900,33900,33900,33900,0
20230801,185000,1943980800,33900,33900,33900,33900,0
20230801,184900,1943980800,33900,33900,33900,33900,0
20230801,184800,1943980800,33900,33900,33900,33900,0
20230801,184700,1943980800,33900,33900,33900,33900,0
20230801,184600,1943980800,33900,33900,33900,33900,0
20230801,184500,1943980800,33900,33900,33900,33900,0
20230801,184400,1943980800,33900,33900,33900,33900,0
20230801,184300,1943980800,33900,33900,33900,33900,0
20230801,184200,1943980800,33900,33900,33900,33900,0
20230801,184100,1943980800,33900,33900,33900,33900,0
20230801,184000,1943980800,33900,33900,33900,33900,0
20230801,183900,1943980800,33900,33900,33900,33900,0
20230801,183800,1943980800,33900,33900,33900,33900,0
20230801,183700,1943980800,33900,33900,33900,33900,0
20230801,183600,1943980800,33900,33900,33900,33900,0
20230801,183500,1943980800,33900,33900,33900,33900,1649
20230801,183400,1943980800,33900,33900,33900,33900,0
20230801,183300,1943980800,33900,33900,33900,33900,0
20230801,183200,1943980800,33900,33900,33900,33900,0
20230801,183100,1943980800,33900,33900,33900,33900,0
20230801,183000,1943980800,33900,33900,33900,33900,0
20230801,182900,1943980800,33900,33900,33900,33900,0
20230801,182800,1943980800,33900,33900,33900,33900,0
20230801,182700,1943980800,33900,33900,33900,33900,0
20230801,182600,1943980800,33900,33900,33900,33900,0
20230801,182500,1943980800,33900,33900,33900,33900,0
20230801,182400,1943980800,33900,33900,33900,33900,0
20230801,182300,1943980800,33900,33900,33900,33900,0
20230801,182200,1943980800,33900,33900,33900,33900,0
20230801,182100,1943980800,33900,33900,33900,33900,0
20230801,182000,1943980800,33900,33900,33900,33900,0
20230801,181900,1943980800,33900,33900,33900,33900,0
20230801,181800,1943980800,33900,33900,33900,33900,0
20230801,181700,1943980800,33900,33900,33900,33900,0
20230801,181600,1943980800,33900,33900,33900,33900,0
20230801,181500,1943980800,33900,33900,33900,33900,0
20230801,181400,1943980800,33900,33900,33900,33900,0
20230801,181300,1943980800,33900,33900,33900,33900,0
20230801,181200,1943980800,33900,33900,33900,33900,0
20230801,181100,1943980800,33900,33900,33900,33900,0
20230801,181000,1943980800,33900,33900,33900,33900,0
20230801,180900,1943980800,33900,33900,33900,33900,0
20230801,180800,1943980800,33900,33900,33900,33900,0
20230801,180700,1943980800,33900,33900,33900,33900,0
20230801,180600,1943980800,33900,33900,33900,33900,0
20230801,180500,1943980800,33900,33900,33900,33900,1649
20230801,180400,1943980800,33900,33900,33900,33900,0
20230801,180300,1943980800,33900,33900,33900,33900,0
20230801,180200,1943980800,33900,33900,33900,33900,0
20230801,180100,1943980800,33900,33900,33900,33900,0
20230801,180000,1943980800,33900,33900,33900,33900,0
20230801,175900,1943980800,33900,33900,33900,33900,0
20230801,175800,1943980800,33900,33900,33900,33900,0
20230801,175700,1943980800,33900,33900,33900,33900,0
20230801,175600,1943980800,33900,33900,33900,33900,0
20230801,175500,1943980800,33900,33900,33900,33900,0
20230801,175400,1943980800,33900,33900,33900,33900,0
20230801,175300,1943980800,33900,33900,33900,33900,0
20230801,175200,1943980800,33900,33900,33900,33900,0
20230801,175100,1943980800,33900,33900,33900,33900,0
20230801,175000,1943980800,33900,33900,33900,33900,0
20230801,174900,1943980800,33900,33900,33900,33900,0
20230801,174800,1943980800,33900,33900,33900,33900,0
20230801,174700,1943980800,33900,33900,33900,33900,0
20230801,174600,1943980800,33900,33900,33900,33900,0
20230801,174500,1943980800,33900,33900,33900,33900,0
20230801,174400,1943980800,33900,33900,33900,33900,0
20230801,174300,1943980800,33900,33900,33900,33900,0
20230801,174200,1943980800,33900,33900,33900,33900,0
20230801,174100,1943980800,33900,33900,33900,33900,0
20230801,174000,1943980800,33900,33900,33900,33900,0
20230801,173900,1943980800,33900,33900,33900,33900,0
20230801,173800,1943980800,33900,33900,33900,33900,0
20230801,173700,1943980800,33900,33900,33900,33900,0
20230801,173600,1943980800,33900,33900,33900,33900,0
20230801,173500,1943980800,33900,33900,33900,33900,1649
20230801,173400,1943980800,33900,33900,33900,33900,0
20230801,173300,1943980800,33900,33900,33900,33900,0
20230801,173200,1943980800,33900,33900,33900,33900,0
20230801,173100,1943980800,33900,33900,33900,33900,0
20230801,173000,1943980800,33900,33900,33900,33900,0
20230801,172900,1943980800,33900,33900,33900,33900,0
20230801,172800,1943980800,33900,33900,33900,33900,0
20230801,172700,1943980800,33900,33900,33900,33900,0
20230801,172600,1943980800,33900,33900,33900,33900,0
20230801,172500,1943980800,33900,33900,33900,33900,0
20230801,172400,1943980800,33900,33900,33900,33900,0
20230801,172300,1943980800,33900,33900,33900,33900,0
20230801,172200,1943980800,33900,33900,33900,33900,0
20230801,172100,1943980800,33900,33900,33900,33900,0
20230801,172000,1943980800,33900,33900,33900,33900,0
20230801,171900,1943980800,33900,33900,33900,33900,0
20230801,171800,1943980800,33900,33900,33900,33900,0
20230801,171700,1943980800,33900,33900,33900,33900,0
20230801,171600,1943980800,33900,33900,33900,33900,0
20230801,171500,1943980800,33900,33900,33900,33900,0
20230801,171400,1943980800,33900,33900,33900,33900,0
20230801,171300,1943980800,33900,33900,33900,33900,0
20230801,171200,1943980800,33900,33900,33900,33900,0
20230801,171100,1943980800,33900,33900,33900,33900,0
20230801,171000,1943980800,33900,33900,33900,33900,0
20230801,170900,1943980800,33900,33900,33900,33900,0
20230801,170800,1943980800,33900,33900,33900,33900,0
20230801,170700,1943980800,33900,33900,33900,33900,0
20230801,170600,1943980800,33900,33900,33900,33900,0
20230801,170500,1943980800,33900,33900,33900,33900,1649
20230801,170400,1943980800,33900,33900,33900,33900,0
20230801,170300,1943980800,33900,33900,33900,33900,0
20230801,170200,1943980800,33900,33900,33900,33900,0
20230801,170100,1943980800,33900,33900,33900,33900,0
20230801,170000,1943980800,33900,33900,33900,33900,0
20230801,165900,1943980800,33900,33900,33900,33900,0
20230801,165800,1943980800,33900,33900,33900,33900,0
20230801,165700,1943980800,33900,33900,33900,33900,0
20230801,165600,1943980800,33900,33900,33900,33900,0
20230801,165500,1943980800,33900,33900,33900,33900,0
20230801,165400,1943980800,33900,33900,33900,33900,0
20230801,165300,1943980800,33900,33900,33900,33900,0
20230801,165200,1943980800,33900,33900,33900,33900,0
20230801,165100,1943980800,33900,33900,33900,33900,0
20230801,165000,1943980800,33900,33900,33900,33900,0
20230801,164900,1943980800,33900,33900,33900,33900,0
20230801,164800,1943980800,33900,33900,33900,33900,0
20230801,164700,1943980800,33900,33900,33900,33900,0
20230801,164600,1943980800,33900,33900,33900,33900,0
20230801,164500,1943980800,33900,33900,33900,33900,0
20230801,164400,1943980800,33900,33900,33900,33900,0
20230801,164300,1943980800,33900,33900,33900,33900,0
20230801,164200,1943980800,33900,33900,33900,33900,0
20230801,164100,1943980800,33900,33900,33900,33900,0
20230801,164000,1943980800,33900,33900,33900,33900,0
20230801,163900,1943980800,33900,33900,33900,33900,0
20230801,163800,1943980800,33900,33900,33900,33900,0
20230801,163700,1943980800,33900,33900,33900,33900,0
20230801,163600,1943980800,33900,33900,33900,33900,0
20230801,163500,1943980800,33900,33900,33900,33900,1649
20230801,163400,1943980800,33900,33900,33900,33900,0
20230801,163300,1943980800,33900,33900,33900,33900,0
20230801,163200,1943980800,33900,33900,33900,33900,0
20230801,163100,1943980800,33900,33900,33900,33900,0
20230801,163000,1943980800,33900,33900,33900,33900,0
20230801,162900,1943980800,33900,33900,33900,33900,0
20230801,162800,1943980800,33900,33900,33900,33900,0
20230801,162700,1943980800,33900,33900,33900,33900,0
20230801,162600,1943980800,33900,33900,33900,33900,0
20230801,162500,1943980800,33900,33900,33900,33900,0
20230801,162400,1943980800,33900,33900,33900,33900,0
20230801,162300,1943980800,33900,33900,33900,33900,0
20230801,162200,1943980800,33900,33900,33900,33900,0
20230801,162100,1943980800,33900,33900,33900,33900,0
20230801,162000,1943980800,33900,33900,33900,33900,0
20230801,161900,1943980800,33900,33900,33900,33900,0
20230801,161800,1943980800,33900,33900,33900,33900,0
20230801,161700,1943980800,33900,33900,33900,33900,0
20230801,161600,1943980800,33900,33900,33900,33900,0
20230801,161500,1943980800,33900,33900,33900,33900,0
20230801,161400,1943980800,33900,33900,33900,33900,0
20230801,161300,1943980800,33900,33900,33900,33900,0
20230801,161200,1943980800,33900,33900,33900,33900,0
20230801,161100,1943980800,33900,33900,33900,33900,0
20230801,161000,1943980800,33900,33900,33900,33900,0
20230801,160900,1943980800,33900,33900,33900,33900,0
20230801,160800,1943980800,33900,33900,33900,33900,0
20230801,160700,1943980800,33900,33900,33900,33900,0
20230801,160600,1943980800,33900,33900,33900,33900,0
20230801,160500,1943980800,33900,33900,33900,33900,1649
20230801,160400,1943980800,33900,33900,33900,33900,0
20230801,160300,1943980800,33900,33900,33900,33900,0
20230801,160200,1943980800,33900,33900,33900,33900,0
20230801,160100,1943980800,33900,33900,33900,33900,0
20230801,160000,1943980800,33900,33900,33900,33900,0
20230801,155900,1943980800,33900,33900,33900,33900,0
20230801,155800,1943980800,33900,33900,33900,33900,0
20230801,155700,1943980800,33900,33900,33900,33900,0
20230801,155600,1943980800,33900,33900,33900,33900,0
20230801,155500,1943980800,33900,33900,33900,33900,0
20230801,155400,1943980800,33900,33900,33900,33900,0
20230801,155300,1943980800,33900,33900,33900,33900,0
20230801,155200,1943980800,33900,33900,33900,33900,0
20230801,155100,1943980800,33900,33900,33900,33900,0
20230801,155000,1943980800,33900,33900,33900,33900,0
20230801,154900,1943980800,33900,33900,33900,33900,0
20230801,154800,1943980800,33900,33900,33900,33900,0
20230801,154700,1943980800,33900,33900,33900,33900,0
20230801,154600,1943980800,33900,33900,33900,33900,0
20230801,154500,1943980800,33900,33900,33900,33900,0
20230801,154400,1943980800,33900,33900,33900,33900,0
20230801,154300,1943980800,33900,33900,33900,33900,0
20230801,154200,1943980800,33900,33900,33900,33900,0
20230801,154100,1943980800,33900,33900,33900,33900,0
20230801,154000,1943980800,33900,33900,33900,33900,0
20230801,153900,1943980800,33900,33900,33900,33900,0
20230801,153800,1943980800,33900,33900,33900,33900,0
20230801,153700,1943980800,33900,33900,33900,33900,0
20230801,153600,1943980800,33900,33900,33900,33900,0
20230801,153500,1943980800,33900,33900,33900,33900,1649
20230801,153400,1943980800,33900,33900,33900,33900,0
20230801,153300,1943980800,33900,33900,33900,33900,0
20230801,153200,1943980800,33900,33900,33900,33900,0
20230801,153100,1943980800,33900,33900,33900,33900,0
20230801,153000,1943980800,33900,33900,33900,33900,1649
20230801,152900,1888079700,33850,33850,33850,33850,0
20230801,152800,1888079700,33850,33850,33850,33850,0
20230801,152700,1888079700,33850,33850,33850,33850,0
20230801,152600,1888079700,33850,33850,33850,33850,0
20230801,152500,1888079700,33850,33850,33850,33850,0
20230801,152400,1888079700,33850,33850,33850,33850,0
20230801,152300,1888079700,33850,33850,33850,33850,0
20230801,152200,1888079700,33850,33850,33850,33850,0
20230801,152100,1888079700,33850,33850,33850,33850,0
20230801,152000,1888079700,33850,33850,33850,33850,0
20230801,151900,1888079700,33850,33900,33900,33850,312
20230801,151800,1877517900,33900,33900,33900,33900,5
20230801,151700,1877348400,33900,33900,33900,33900,2
20230801,151600,1877280600,33900,33900,33900,33900,319
20230801,151500,1866466500,33900,33900,33900,33900,30
20230801,151400,1865449500,33900,33900,33950,33900,197
20230801,151300,1858771150,33900,33900,33900,33900,3
20230801,151200,1858669450,33900,33900,33950,33900,38
20230801,151100,1857379650,33900,33900,33950,33900,29
20230801,151000,1856395900,33900,33900,33950,33900,156
20230801,150900,1851104300,33950,33950,33950,33950,0
20230801,150800,1851104300,33950,33900,33950,33900,41
20230801,150700,1849712600,33900,33900,33900,33900,295
20230801,150600,1839712100,33900,33900,33900,33900,10
20230801,150500,1839373100,33950,33900,33950,33900,88
20230801,150400,1836386500,33950,33950,33950,33950,3
20230801,150300,1836284650,33950,33950,33950,33950,83
20230801,150200,1833466800,33950,33950,33950,33950,65
20230801,150100,1831260050,33950,34000,34000,33950,58
20230801,150000,1829288600,33950,33900,34000,33900,211
20230801,145900,1822130650,33950,33950,33950,33950,33
20230801,145800,1821010300,33950,33950,34000,33950,671
20230801,145700,1798229800,33950,34000,34000,33950,51
20230801,145600,1796498300,33950,34000,34000,33950,260
20230801,145500,1787658800,33950,33950,33950,33950,1
20230801,145400,1787624850,33950,34000,34000,33950,98
20230801,145300,1784295350,34000,34000,34050,34000,149
20230801,145200,1779227500,34000,34000,34000,33950,49
20230801,145100,1777562000,34000,33950,34000,33950,400
20230801,145000,1763964350,33950,33950,33950,33950,100
20230801,144900,1760569350,33950,33950,33950,33950,22
20230801,144800,1759822450,34000,33950,34000,33950,148
20230801,144700,1754791250,33950,33950,33950,33950,10
20230801,144600,1754451750,33950,34000,34000,33950,128
20230801,144500,1750100350,34000,34050,34050,34000,59
20230801,144400,1748094150,34000,34050,34050,34000,87
20230801,144300,1745133050,34100,34050,34100,34050,109
20230801,144200,1741416200,34050,34000,34050,34000,149
20230801,144100,1736343450,34000,34000,34000,34000,13
20230801,144000,1735901450,33900,33950,34100,33900,890
20230801,143900,1705637250,33950,33850,33950,33850,130
20230801,143800,1701226550,33900,33900,33950,33850,110
20230801,143700,1697497000,33900,33850,33900,33850,30
20230801,143600,1696481000,33900,33900,33900,33850,81
20230801,143500,1693735350,33850,33800,33850,33800,68
20230801,143400,1691436550,33850,33850,33850,33850,100
20230801,143300,1688051550,33850,33850,33850,33800,113
20230801,143200,1684227000,33800,33750,33800,33750,414
20230801,143100,1670254300,33700,33750,33800,33700,773
20230801,143000,1644163050,33700,33650,33700,33650,221
20230801,142900,1636720350,33650,33650,33650,33650,0
20230801,142800,1636720350,33650,33650,33650,33650,13
20230801,142700,1636282900,33700,33700,33700,33650,166
20230801,142600,1630694350,33700,33650,33700,33650,13
20230801,142500,1630256750,33700,33700,33700,33700,13
20230801,142400,1629818650,33650,33650,33700,33650,46
20230801,142300,1628270000,33650,33650,33650,33600,542
20230801,142200,1610033800,33650,33650,33650,33650,10
20230801,142100,1609697300,33650,33700,33700,33650,55
20230801,142000,1607844300,33650,33650,33650,33650,0
20230801,141900,1607844300,33650,33600,33650,33600,60
20230801,141800,1605825800,33650,33650,33650,33650,321
20230801,141700,1595024150,33650,33750,33750,33650,301
20230801,141600,1584873450,33750,33750,33750,33750,447
20230801,141500,1569787200,33750,33550,33750,33450,1179
20230801,141400,1530072300,33500,33400,33500,33400,283
20230801,141300,1520597550,33400,33400,33400,33400,48
20230801,141200,1518994350,33350,33350,33350,33350,10
20230801,141100,1518660850,33350,33350,33350,33350,5
20230801,141000,1518494100,33300,33300,33300,33300,10
20230801,140900,1518161100,33350,33300,33350,33300,57
20230801,140800,1516262550,33300,33200,33300,33200,39
20230801,140700,1514966100,33250,33150,33250,33150,11
20230801,140600,1514601350,33250,33200,33250,33200,30
20230801,140500,1513604400,33150,33200,33200,33150,21
20230801,140400,1512907700,33100,33100,33100,33100,0
20230801,140300,1512907700,33100,33050,33100,33000,140
20230801,140200,1508276400,33000,33000,33000,33000,0
20230801,140100,1508276400,33000,33000,33000,33000,10
20230801,140000,1507946400,33050,33000,33050,33000,15
20230801,135900,1507451150,33050,33050,33050,33050,150
20230801,135800,1502493650,33000,33050,33050,33000,60
20230801,135700,1500511150,33000,32900,33000,32900,110
20230801,135600,1496881250,33000,32900,33000,32900,161
20230801,135500,1491584250,32900,32900,32900,32900,949
20230801,135400,1460362150,32900,32900,32900,32850,61
20230801,135300,1458355750,32900,32950,32950,32900,244
20230801,135200,1450320100,32900,32850,32900,32850,191
20230801,135100,1444037200,32850,32750,32850,32750,210
20230801,135000,1437139700,32800,32750,32800,32750,266
20230801,134900,1428423200,32800,32850,32850,32750,736
20230801,134800,1404248200,32800,32800,32850,32800,203
20230801,134700,1397580300,32700,32800,32800,32700,426
20230801,134600,1383632550,32800,32750,32800,32750,41
20230801,134500,1382287800,32750,32750,32800,32750,574
20230801,134400,1363480500,32750,32750,32750,32750,10
20230801,134300,1363153000,32750,32950,32950,32750,1657
20230801,134200,1308652900,32950,33000,33000,32950,210
20230801,134100,1301728850,33000,33000,33000,33000,549
20230801,134000,1283611850,33000,33100,33100,33000,1651
20230801,133900,1229054150,33100,33150,33150,33100,218
20230801,133800,1221837700,33150,33150,33150,33150,37
20230801,133700,1220611150,33100,33100,33150,33100,151
20230801,133600,1215612900,33150,33150,33150,33150,0
20230801,133500,1215612900,33150,33150,33150,33150,21
20230801,133400,1214916750,33150,33150,33150,33150,0
20230801,133300,1214916750,33150,33100,33150,33100,20
20230801,133200,1214254250,33150,33100,33150,33100,6
20230801,133100,1214055450,33100,33150,33150,33100,285
20230801,133000,1204621700,33150,33100,33150,33100,18
20230801,132900,1204025500,33200,33200,33200,33200,10
20230801,132800,1203693500,33200,33100,33200,33100,118
20230801,132700,1199787600,33250,33250,33250,33250,15
20230801,132600,1199288850,33250,33150,33250,33100,66
20230801,132500,1197102850,33200,33200,33200,33200,1
20230801,132400,1197069650,33150,33150,33150,33150,127
20230801,132300,1192859600,33200,33200,33250,33150,1625
20230801,132200,1138909100,33200,33200,33200,33200,16
20230801,132100,1138377900,33250,33200,33250,33200,497
20230801,132000,1121877300,33250,33250,33250,33250,890
20230801,131900,1092284800,33250,33350,33350,33250,74
20230801,131800,1089824000,33300,33300,33300,33300,7
20230801,131700,1089590900,33300,33300,33300,33300,5
20230801,131600,1089424400,33250,33250,33250,33250,0
20230801,131500,1089424400,33250,33350,33350,33250,11
20230801,131400,1089058550,33250,33250,33250,33250,10
20230801,131300,1088726050,33350,33350,33350,33350,0
20230801,131200,1088726050,33350,33300,33350,33300,11
20230801,131100,1088359700,33350,33350,33350,33350,13
20230801,131000,1087926150,33300,33300,33300,33250,137
20230801,130900,1083364550,33300,33300,33300,33300,12
20230801,130800,1082964950,33300,33300,33300,33250,21
20230801,130700,1082266150,33200,33350,33350,33200,11
20230801,130600,1081900800,33200,33200,33200,33200,0
20230801,130500,1081900800,33200,33200,33200,33200,11
20230801,130400,1081535600,33400,33400,33400,33400,50
20230801,130300,1079865600,33150,33150,33150,33150,10
20230801,130200,1079534100,33400,33200,33400,33200,230
20230801,130100,1071886600,33200,33200,33200,33200,125
20230801,130000,1067736600,33150,33150,33150,33150,131
20230801,125900,1063393950,33150,33200,33200,33150,100
20230801,125800,1060076850,33200,33200,33200,33200,135
20230801,125700,1055594850,33200,33200,33250,33200,922
20230801,125600,1024969400,33200,33200,33200,33200,634
20230801,125500,1003920600,33250,33250,33250,33250,33
20230801,125400,1002823350,33250,33250,33250,33250,318
20230801,125300,992249850,33250,33250,33250,33250,110
20230801,125200,988592350,33250,33250,33250,33250,0
20230801,125100,988592350,33250,33250,33250,33250,10
20230801,125000,988259850,33250,33250,33250,33250,40
20230801,124900,986929850,33200,33250,33250,33200,341
20230801,124800,975602600,33250,33250,33250,33250,0
20230801,124700,975602600,33250,33250,33250,33250,10
20230801,124600,975270100,33250,33250,33250,33250,100
20230801,124500,971945100,33250,33250,33250,33250,110
20230801,124400,968287600,33250,33250,33250,33250,10
20230801,124300,967955100,33250,33250,33250,33250,0
20230801,124200,967955100,33250,33250,33250,33250,1440
20230801,124100,920075100,33250,33250,33250,33250,0
20230801,124000,920075100,33250,33300,33300,33250,369
20230801,123900,907805450,33250,33250,33250,33250,20
20230801,123800,907140450,33250,33250,33250,33250,10
20230801,123700,906807950,33250,33250,33250,33250,133
20230801,123600,902385700,33250,33300,33300,33250,384
20230801,123500,889617650,33300,33300,33300,33300,26
20230801,123400,888751850,33300,33300,33300,33300,0
20230801,123300,888751850,33300,33300,33300,33300,10
20230801,123200,888418850,33300,33300,33300,33300,309
20230801,123100,878129150,33300,33300,33300,33300,10
20230801,123000,877796150,33300,33300,33300,33300,10
20230801,122900,877463150,33300,33300,33300,33300,0
20230801,122800,877463150,33300,33300,33300,33300,10
20230801,122700,877130150,33300,33300,33300,33300,0
20230801,122600,877130150,33300,33300,33300,33300,10
20230801,122500,876797150,33300,33300,33300,33300,0
20230801,122400,876797150,33300,33350,33350,33300,20
20230801,122300,876130650,33350,33300,33350,33300,12
20230801,122200,875730950,33300,33300,33300,33300,0
20230801,122100,875730950,33300,33300,33300,33300,10
20230801,122000,875397950,33300,33300,33300,33300,0
20230801,121900,875397950,33300,33300,33300,33300,10
20230801,121800,875064950,33250,33250,33250,33250,0
20230801,121700,875064950,33250,33300,33300,33250,965
20230801,121600,842956350,33350,33350,33350,33350,535
20230801,121500,825114100,33350,33350,33350,33350,10
20230801,121400,824780600,33350,33350,33350,33350,25
20230801,121300,823946850,33350,33350,33350,33350,0
20230801,121200,823946850,33350,33350,33350,33350,27
20230801,121100,823046400,33400,33400,33400,33400,1
20230801,121000,823013000,33350,33350,33350,33350,10
20230801,120900,822679500,33350,33350,33350,33350,0
20230801,120800,822679500,33350,33350,33350,33350,10
20230801,120700,822346000,33350,33350,33350,33350,10
20230801,120600,822012500,33350,33350,33350,33350,0
20230801,120500,822012500,33350,33350,33350,33350,10
20230801,120400,821679000,33400,33400,33400,33400,0
20230801,120300,821679000,33400,33350,33400,33350,12
20230801,120200,821278700,33350,33350,33350,33350,15
20230801,120100,820778450,33350,33350,33350,33350,10
20230801,120000,820444950,33350,33350,33350,33350,10
20230801,115900,820111450,33350,33350,33350,33350,0
20230801,115800,820111450,33350,33350,33350,33350,11
20230801,115700,819744600,33350,33350,33350,33350,0
20230801,115600,819744600,33350,33350,33350,33350,10
20230801,115500,819411100,33350,33350,33350,33350,1
20230801,115400,819377750,33350,33350,33350,33350,10
20230801,115300,819044250,33350,33350,33350,33350,10
20230801,115200,818710750,33400,33400,33400,33400,0
20230801,115100,818710750,33400,33400,33400,33350,34
20230801,115000,817575650,33350,33350,33350,33350,0
20230801,114900,817575650,33350,33350,33350,33350,30
20230801,114800,816575150,33400,33400,33400,33400,232
20230801,114700,808826350,33350,33350,33350,33350,10
20230801,114600,808492850,33350,33350,33350,33350,0
20230801,114500,808492850,33350,33350,33350,33350,10
20230801,114400,808159350,33350,33350,33350,33350,10
20230801,114300,807825850,33350,33350,33350,33350,0
20230801,114200,807825850,33350,33350,33350,33350,10
20230801,114100,807492350,33350,33350,33350,33350,0
20230801,114000,807492350,33350,33350,33350,33350,10
20230801,113900,807158850,33350,33350,33350,33350,17
20230801,113800,806591900,33350,33450,33450,33350,11
20230801,113700,806224950,33400,33300,33400,33300,57
20230801,113600,804322150,33300,33300,33300,33300,0
20230801,113500,804322150,33300,33250,33300,33250,1917
20230801,113400,740486550,33300,33300,33300,33300,1
20230801,113300,740453250,33300,33250,33300,33250,160
20230801,113200,735125750,33250,33250,33250,33250,0
20230801,113100,735125750,33250,33250,33250,33250,10
20230801,113000,734793250,33250,33250,33250,33250,10
20230801,112900,734460750,33300,33300,33300,33300,0
20230801,112800,734460750,33300,33250,33300,33250,12
20230801,112700,734061650,33250,33250,33250,33250,80
20230801,112600,731401650,33250,33250,33250,33250,57
20230801,112500,729506400,33250,33250,33250,33250,102
20230801,112400,726114900,33250,33250,33250,33250,10
20230801,112300,725782400,33250,33250,33250,33250,10
20230801,112200,725449900,33250,33250,33250,33250,50
20230801,112100,723787400,33300,33300,33300,33300,500
20230801,112000,707137400,33250,33250,33250,33250,0
20230801,111900,707137400,33250,33250,33250,33250,18
20230801,111800,706538900,33250,33250,33250,33250,1
20230801,111700,706505650,33250,33350,33350,33250,926
20230801,111600,675652550,33350,33350,33350,33350,175
20230801,111500,669816300,33350,33350,33350,33350,0
20230801,111400,669816300,33350,33350,33350,33350,10
20230801,111300,669482800,33350,33350,33350,33350,0
20230801,111200,669482800,33350,33350,33350,33350,10
20230801,111100,669149300,33350,33350,33350,33350,128
20230801,111000,664880500,33350,33400,33400,33350,43
20230801,110900,663444800,33350,33350,33350,33350,0
20230801,110800,663444800,33350,33350,33350,33350,10
20230801,110700,663111300,33350,33350,33350,33350,10
20230801,110600,662777800,33350,33350,33350,33350,0
20230801,110500,662777800,33350,33350,33350,33350,110
20230801,110400,659109300,33400,33400,33400,33400,61
20230801,110300,657071900,33400,33350,33400,33350,35
20230801,110200,655903400,33350,33350,33350,33350,11
20230801,110100,655536550,33350,33350,33400,33350,167
20230801,110000,649966700,33400,33350,33400,33350,11
20230801,105900,649599800,33400,33400,33400,33400,266
20230801,105800,640715400,33400,33450,33500,33400,257
20230801,105700,632123550,33500,33500,33500,33500,0
20230801,105600,632123550,33500,33500,33500,33500,300
20230801,105500,622073550,33450,33450,33450,33450,1
20230801,105400,622040100,33450,33450,33450,33450,30
20230801,105300,621036600,33450,33400,33450,33400,83
20230801,105200,618260750,33450,33450,33450,33450,2
20230801,105100,618193850,33400,33450,33450,33400,27
20230801,105000,617291200,33450,33450,33450,33450,8
20230801,104900,617023600,33400,33400,33400,33350,300
20230801,104800,607004100,33400,33400,33400,33400,29
20230801,104700,606035500,33400,33400,33400,33400,25
20230801,104600,605200500,33400,33400,33400,33400,10
20230801,104500,604866500,33400,33400,33400,33400,173
20230801,104400,599088300,33400,33350,33400,33350,22
20230801,104300,598354550,33350,33350,33350,33350,150
20230801,104200,593352050,33300,33300,33300,33300,30
20230801,104100,592353050,33350,33350,33350,33350,10
20230801,104000,592019550,33300,33350,33350,33300,11
20230801,103900,591653200,33350,33350,33350,33350,79
20230801,103800,589018550,33350,33350,33350,33350,10
20230801,103700,588685050,33350,33300,33350,33300,25
20230801,103600,587851800,33300,33300,33300,33300,0
20230801,103500,587851800,33300,33300,33300,33300,10
20230801,103400,587518800,33300,33300,33300,33300,260
20230801,103300,578860800,33200,33250,33250,33200,618
20230801,103200,558312800,33250,33250,33250,33250,524
20230801,103100,540889800,33250,33250,33250,33250,10
20230801,103000,540557300,33250,33250,33250,33250,160
20230801,102900,535237300,33300,33300,33300,33300,52
20230801,102800,533505700,33300,33350,33350,33300,260
20230801,102700,524846200,33350,33350,33350,33350,7
20230801,102600,524612750,33300,33350,33350,33300,310
20230801,102500,514274750,33350,33350,33350,33350,5
20230801,102400,514108000,33250,33300,33300,33250,11
20230801,102300,513742200,33200,33200,33200,33200,63
20230801,102200,511650600,33200,33300,33300,33200,2000
20230801,102100,445220700,33300,33300,33300,33300,10
20230801,102000,444887700,33300,33300,33300,33300,6
20230801,101900,444687900,33300,33350,33350,33300,104
20230801,101800,441224600,33350,33350,33350,33350,3
20230801,101700,441124550,33300,33300,33300,33300,10
20230801,101600,440791550,33350,33300,33350,33300,11
20230801,101500,440425200,33300,33300,33300,33300,10
20230801,101400,440092200,33300,33200,33300,33200,20
20230801,101300,439427200,33300,33300,33300,33300,110
20230801,101200,435764200,33300,33300,33300,33250,371
20230801,101100,423426400,33300,33300,33300,33300,128
20230801,101000,419164000,33300,33350,33350,33250,24
20230801,100900,418364050,33350,33250,33350,33250,103
20230801,100800,414936800,33250,33300,33300,33250,125
20230801,100700,410774800,33300,33300,33300,33300,10
20230801,100600,410441800,33300,33300,33300,33300,45
20230801,100500,408943300,33250,33350,33350,33250,217
20230801,100400,401726050,33250,33250,33250,33250,9
20230801,100300,401426800,33350,33250,33350,33250,23
20230801,100200,400660750,33350,33350,33350,33300,11
20230801,100100,400294200,33350,33300,33350,33300,376
20230801,100000,387772550,33350,33400,33400,33350,931
20230801,095900,356717550,33400,33400,33400,33400,89
20230801,095800,353744950,33400,33400,33400,33400,221
20230801,095700,346363550,33400,33400,33400,33400,0
20230801,095600,346363550,33400,33400,33400,33400,13
20230801,095500,345929350,33450,33450,33450,33450,68
20230801,095400,343654750,33450,33500,33500,33450,58
20230801,095300,341712250,33450,33450,33450,33450,36
20230801,095200,340508050,33450,33500,33500,33450,80
20230801,095100,337829550,33450,33450,33450,33450,24
20230801,095000,337026750,33500,33550,33550,33500,154
20230801,094900,331867200,33550,33450,33550,33450,119
20230801,094800,327875350,33450,33450,33450,33450,17
20230801,094700,327306700,33450,33550,33550,33450,37
20230801,094600,326067550,33550,33550,33550,33550,10
20230801,094500,325732050,33550,33550,33550,33550,143
20230801,094400,320934400,33450,33450,33450,33450,11
20230801,094300,320566450,33450,33450,33450,33450,1
20230801,094200,320533000,33450,33450,33450,33400,39
20230801,094100,319230150,33400,33400,33400,33400,30
20230801,094000,318228150,33400,33400,33400,33400,10
20230801,093900,317894150,33400,33400,33400,33400,5
20230801,093800,317727150,33400,33400,33400,33400,36
20230801,093700,316524750,33350,33350,33350,33350,10
20230801,093600,316191250,33350,33350,33350,33350,372
20230801,093500,303785050,33350,33350,33350,33350,60
20230801,093400,301784050,33350,33500,33500,33350,845
20230801,093300,273574650,33500,33550,33550,33500,1890
20230801,093200,210253450,33550,33550,33550,33550,9
20230801,093100,209951500,33500,33650,33650,33500,12
20230801,093000,209549200,33500,33600,33600,33500,585
20230801,092900,189925550,33650,33700,33700,33650,229
20230801,092800,182219650,33650,33650,33650,33650,21
20230801,092700,181513000,33650,33650,33650,33650,21
20230801,092600,180806350,33650,33650,33650,33650,10
20230801,092500,180469850,33800,33800,33800,33800,2
20230801,092400,180402250,33650,33650,33650,33650,10
20230801,092300,180065750,33650,33650,33650,33650,10
20230801,092200,179729250,33650,33650,33650,33650,0
20230801,092100,179729250,33650,33750,33750,33650,41
20230801,092000,178348100,33750,33650,33750,33650,357
20230801,091900,166316650,33550,33650,33650,33550,473
20230801,091800,150430200,33550,33550,33550,33550,12
20230801,091700,150027600,33550,33550,33550,33500,360
20230801,091600,137961900,33600,33550,33600,33550,410
20230801,091500,124197200,33550,33550,33550,33550,9
20230801,091400,123895250,33550,33650,33700,33550,1012
20230801,091300,89922150,33600,33700,33700,33600,145
20230801,091200,85050000,33700,33750,33750,33650,538
20230801,091100,66894450,33750,33750,33750,33750,711
20230801,091000,42898200,33750,33850,33850,33750,382
20230801,090900,29992500,33950,33850,33950,33850,21
20230801,090800,29280550,33850,33850,33850,33850,0
20230801,090700,29280550,33850,33850,33850,33850,5
20230801,090600,29111300,33850,33800,33850,33800,237
20230801,090500,21100450,33800,33800,33800,33800,3
20230801,090400,20999050,33800,33800,33800,33800,0
20230801,090300,20999050,33800,34000,34000,33800,433
20230801,090200,6307200,34000,34050,34050,34000,43
20230801,090100,4844500,34150,34100,34150,34050,98
20230801,090000,1499500,34000,34100,34100,34000,44