stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,205200,1379907650,31300,31300,31300,31300,380
20230804,205100,1379907650,31300,31300,31300,31300,0
20230804,205000,1379907650,31300,31300,31300,31300,0
20230804,204900,1379907650,31300,31300,31300,31300,0
20230804,204800,1379907650,31300,31300,31300,31300,0
20230804,204700,1379907650,31300,31300,31300,31300,0
20230804,204600,1379907650,31300,31300,31300,31300,0
20230804,204500,1379907650,31300,31300,31300,31300,0
20230804,204400,1379907650,31300,31300,31300,31300,0
20230804,204300,1379907650,31300,31300,31300,31300,0
20230804,204200,1379907650,31300,31300,31300,31300,0
20230804,204100,1379907650,31300,31300,31300,31300,0
20230804,204000,1379907650,31300,31300,31300,31300,0
20230804,203900,1379907650,31300,31300,31300,31300,0
20230804,203800,1379907650,31300,31300,31300,31300,0
20230804,203700,1379907650,31300,31300,31300,31300,0
20230804,203600,1379907650,31300,31300,31300,31300,0
20230804,203500,1379907650,31300,31300,31300,31300,0
20230804,203400,1379907650,31300,31300,31300,31300,0
20230804,203300,1379907650,31300,31300,31300,31300,0
20230804,203200,1379907650,31300,31300,31300,31300,0
20230804,203100,1379907650,31300,31300,31300,31300,0
20230804,203000,1379907650,31300,31300,31300,31300,0
20230804,202900,1379907650,31300,31300,31300,31300,0
20230804,202800,1379907650,31300,31300,31300,31300,0
20230804,202700,1379907650,31300,31300,31300,31300,0
20230804,202600,1379907650,31300,31300,31300,31300,0
20230804,202500,1379907650,31300,31300,31300,31300,0
20230804,202400,1379907650,31300,31300,31300,31300,0
20230804,202300,1379907650,31300,31300,31300,31300,0
20230804,202200,1379907650,31300,31300,31300,31300,380
20230804,202100,1379907650,31300,31300,31300,31300,0
20230804,202000,1379907650,31300,31300,31300,31300,0
20230804,201900,1379907650,31300,31300,31300,31300,0
20230804,201800,1379907650,31300,31300,31300,31300,0
20230804,201700,1379907650,31300,31300,31300,31300,0
20230804,201600,1379907650,31300,31300,31300,31300,0
20230804,201500,1379907650,31300,31300,31300,31300,0
20230804,201400,1379907650,31300,31300,31300,31300,0
20230804,201300,1379907650,31300,31300,31300,31300,0
20230804,201200,1379907650,31300,31300,31300,31300,0
20230804,201100,1379907650,31300,31300,31300,31300,0
20230804,201000,1379907650,31300,31300,31300,31300,0
20230804,200900,1379907650,31300,31300,31300,31300,0
20230804,200800,1379907650,31300,31300,31300,31300,0
20230804,200700,1379907650,31300,31300,31300,31300,0
20230804,200600,1379907650,31300,31300,31300,31300,0
20230804,200500,1379907650,31300,31300,31300,31300,0
20230804,200400,1379907650,31300,31300,31300,31300,0
20230804,200300,1379907650,31300,31300,31300,31300,0
20230804,200200,1379907650,31300,31300,31300,31300,0
20230804,200100,1379907650,31300,31300,31300,31300,0
20230804,200000,1379907650,31300,31300,31300,31300,0
20230804,195900,1379907650,31300,31300,31300,31300,0
20230804,195800,1379907650,31300,31300,31300,31300,0
20230804,195700,1379907650,31300,31300,31300,31300,0
20230804,195600,1379907650,31300,31300,31300,31300,0
20230804,195500,1379907650,31300,31300,31300,31300,0
20230804,195400,1379907650,31300,31300,31300,31300,0
20230804,195300,1379907650,31300,31300,31300,31300,0
20230804,195200,1379907650,31300,31300,31300,31300,380
20230804,195100,1379907650,31300,31300,31300,31300,0
20230804,195000,1379907650,31300,31300,31300,31300,0
20230804,194900,1379907650,31300,31300,31300,31300,0
20230804,194800,1379907650,31300,31300,31300,31300,0
20230804,194700,1379907650,31300,31300,31300,31300,0
20230804,194600,1379907650,31300,31300,31300,31300,0
20230804,194500,1379907650,31300,31300,31300,31300,0
20230804,194400,1379907650,31300,31300,31300,31300,0
20230804,194300,1379907650,31300,31300,31300,31300,0
20230804,194200,1379907650,31300,31300,31300,31300,0
20230804,194100,1379907650,31300,31300,31300,31300,0
20230804,194000,1379907650,31300,31300,31300,31300,0
20230804,193900,1379907650,31300,31300,31300,31300,0
20230804,193800,1379907650,31300,31300,31300,31300,0
20230804,193700,1379907650,31300,31300,31300,31300,0
20230804,193600,1379907650,31300,31300,31300,31300,0
20230804,193500,1379907650,31300,31300,31300,31300,0
20230804,193400,1379907650,31300,31300,31300,31300,0
20230804,193300,1379907650,31300,31300,31300,31300,0
20230804,193200,1379907650,31300,31300,31300,31300,0
20230804,193100,1379907650,31300,31300,31300,31300,0
20230804,193000,1379907650,31300,31300,31300,31300,0
20230804,192900,1379907650,31300,31300,31300,31300,0
20230804,192800,1379907650,31300,31300,31300,31300,0
20230804,192700,1379907650,31300,31300,31300,31300,0
20230804,192600,1379907650,31300,31300,31300,31300,0
20230804,192500,1379907650,31300,31300,31300,31300,0
20230804,192400,1379907650,31300,31300,31300,31300,0
20230804,192300,1379907650,31300,31300,31300,31300,0
20230804,192200,1379907650,31300,31300,31300,31300,380
20230804,192100,1379907650,31300,31300,31300,31300,0
20230804,192000,1379907650,31300,31300,31300,31300,0
20230804,191900,1379907650,31300,31300,31300,31300,0
20230804,191800,1379907650,31300,31300,31300,31300,0
20230804,191700,1379907650,31300,31300,31300,31300,0
20230804,191600,1379907650,31300,31300,31300,31300,0
20230804,191500,1379907650,31300,31300,31300,31300,0
20230804,191400,1379907650,31300,31300,31300,31300,0
20230804,191300,1379907650,31300,31300,31300,31300,0
20230804,191200,1379907650,31300,31300,31300,31300,0
20230804,191100,1379907650,31300,31300,31300,31300,0
20230804,191000,1379907650,31300,31300,31300,31300,0
20230804,190900,1379907650,31300,31300,31300,31300,0
20230804,190800,1379907650,31300,31300,31300,31300,0
20230804,190700,1379907650,31300,31300,31300,31300,0
20230804,190600,1379907650,31300,31300,31300,31300,0
20230804,190500,1379907650,31300,31300,31300,31300,0
20230804,190400,1379907650,31300,31300,31300,31300,0
20230804,190300,1379907650,31300,31300,31300,31300,0
20230804,190200,1379907650,31300,31300,31300,31300,0
20230804,190100,1379907650,31300,31300,31300,31300,0
20230804,190000,1379907650,31300,31300,31300,31300,0
20230804,185900,1379907650,31300,31300,31300,31300,0
20230804,185800,1379907650,31300,31300,31300,31300,0
20230804,185700,1379907650,31300,31300,31300,31300,0
20230804,185600,1379907650,31300,31300,31300,31300,0
20230804,185500,1379907650,31300,31300,31300,31300,0
20230804,185400,1379907650,31300,31300,31300,31300,0
20230804,185300,1379907650,31300,31300,31300,31300,0
20230804,185200,1379907650,31300,31300,31300,31300,380
20230804,185100,1379907650,31300,31300,31300,31300,0
20230804,185000,1379907650,31300,31300,31300,31300,0
20230804,184900,1379907650,31300,31300,31300,31300,0
20230804,184800,1379907650,31300,31300,31300,31300,0
20230804,184700,1379907650,31300,31300,31300,31300,0
20230804,184600,1379907650,31300,31300,31300,31300,0
20230804,184500,1379907650,31300,31300,31300,31300,0
20230804,184400,1379907650,31300,31300,31300,31300,0
20230804,184300,1379907650,31300,31300,31300,31300,0
20230804,184200,1379907650,31300,31300,31300,31300,0
20230804,184100,1379907650,31300,31300,31300,31300,0
20230804,184000,1379907650,31300,31300,31300,31300,0
20230804,183900,1379907650,31300,31300,31300,31300,0
20230804,183800,1379907650,31300,31300,31300,31300,0
20230804,183700,1379907650,31300,31300,31300,31300,0
20230804,183600,1379907650,31300,31300,31300,31300,0
20230804,183500,1379907650,31300,31300,31300,31300,0
20230804,183400,1379907650,31300,31300,31300,31300,0
20230804,183300,1379907650,31300,31300,31300,31300,0
20230804,183200,1379907650,31300,31300,31300,31300,0
20230804,183100,1379907650,31300,31300,31300,31300,0
20230804,183000,1379907650,31300,31300,31300,31300,0
20230804,182900,1379907650,31300,31300,31300,31300,0
20230804,182800,1379907650,31300,31300,31300,31300,0
20230804,182700,1379907650,31300,31300,31300,31300,0
20230804,182600,1379907650,31300,31300,31300,31300,0
20230804,182500,1379907650,31300,31300,31300,31300,0
20230804,182400,1379907650,31300,31300,31300,31300,0
20230804,182300,1379907650,31300,31300,31300,31300,0
20230804,182200,1379907650,31300,31300,31300,31300,380
20230804,182100,1379907650,31300,31300,31300,31300,0
20230804,182000,1379907650,31300,31300,31300,31300,0
20230804,181900,1379907650,31300,31300,31300,31300,0
20230804,181800,1379907650,31300,31300,31300,31300,0
20230804,181700,1379907650,31300,31300,31300,31300,0
20230804,181600,1379907650,31300,31300,31300,31300,0
20230804,181500,1379907650,31300,31300,31300,31300,0
20230804,181400,1379907650,31300,31300,31300,31300,0
20230804,181300,1379907650,31300,31300,31300,31300,0
20230804,181200,1379907650,31300,31300,31300,31300,0
20230804,181100,1379907650,31300,31300,31300,31300,0
20230804,181000,1379907650,31300,31300,31300,31300,0
20230804,180900,1379907650,31300,31300,31300,31300,0
20230804,180800,1379907650,31300,31300,31300,31300,0
20230804,180700,1379907650,31300,31300,31300,31300,0
20230804,180600,1379907650,31300,31300,31300,31300,0
20230804,180500,1379907650,31300,31300,31300,31300,0
20230804,180400,1379907650,31300,31300,31300,31300,0
20230804,180300,1379907650,31300,31300,31300,31300,0
20230804,180200,1379907650,31300,31300,31300,31300,0
20230804,180100,1379907650,31300,31300,31300,31300,0
20230804,180000,1379907650,31300,31300,31300,31300,0
20230804,175900,1379907650,31300,31300,31300,31300,0
20230804,175800,1379907650,31300,31300,31300,31300,0
20230804,175700,1379907650,31300,31300,31300,31300,0
20230804,175600,1379907650,31300,31300,31300,31300,0
20230804,175500,1379907650,31300,31300,31300,31300,0
20230804,175400,1379907650,31300,31300,31300,31300,0
20230804,175300,1379907650,31300,31300,31300,31300,0
20230804,175200,1379907650,31300,31300,31300,31300,380
20230804,175100,1379907650,31300,31300,31300,31300,0
20230804,175000,1379907650,31300,31300,31300,31300,0
20230804,174900,1379907650,31300,31300,31300,31300,0
20230804,174800,1379907650,31300,31300,31300,31300,0
20230804,174700,1379907650,31300,31300,31300,31300,0
20230804,174600,1379907650,31300,31300,31300,31300,0
20230804,174500,1379907650,31300,31300,31300,31300,0
20230804,174400,1379907650,31300,31300,31300,31300,0
20230804,174300,1379907650,31300,31300,31300,31300,0
20230804,174200,1379907650,31300,31300,31300,31300,0
20230804,174100,1379907650,31300,31300,31300,31300,0
20230804,174000,1379907650,31300,31300,31300,31300,0
20230804,173900,1379907650,31300,31300,31300,31300,0
20230804,173800,1379907650,31300,31300,31300,31300,0
20230804,173700,1379907650,31300,31300,31300,31300,0
20230804,173600,1379907650,31300,31300,31300,31300,0
20230804,173500,1379907650,31300,31300,31300,31300,0
20230804,173400,1379907650,31300,31300,31300,31300,0
20230804,173300,1379907650,31300,31300,31300,31300,0
20230804,173200,1379907650,31300,31300,31300,31300,0
20230804,173100,1379907650,31300,31300,31300,31300,0
20230804,173000,1379907650,31300,31300,31300,31300,0
20230804,172900,1379907650,31300,31300,31300,31300,0
20230804,172800,1379907650,31300,31300,31300,31300,0
20230804,172700,1379907650,31300,31300,31300,31300,0
20230804,172600,1379907650,31300,31300,31300,31300,0
20230804,172500,1379907650,31300,31300,31300,31300,0
20230804,172400,1379907650,31300,31300,31300,31300,0
20230804,172300,1379907650,31300,31300,31300,31300,0
20230804,172200,1379907650,31300,31300,31300,31300,380
20230804,172100,1379907650,31300,31300,31300,31300,0
20230804,172000,1379907650,31300,31300,31300,31300,0
20230804,171900,1379907650,31300,31300,31300,31300,0
20230804,171800,1379907650,31300,31300,31300,31300,0
20230804,171700,1379907650,31300,31300,31300,31300,0
20230804,171600,1379907650,31300,31300,31300,31300,0
20230804,171500,1379907650,31300,31300,31300,31300,0
20230804,171400,1379907650,31300,31300,31300,31300,0
20230804,171300,1379907650,31300,31300,31300,31300,0
20230804,171200,1379907650,31300,31300,31300,31300,0
20230804,171100,1379907650,31300,31300,31300,31300,0
20230804,171000,1379907650,31300,31300,31300,31300,0
20230804,170900,1379907650,31300,31300,31300,31300,0
20230804,170800,1379907650,31300,31300,31300,31300,0
20230804,170700,1379907650,31300,31300,31300,31300,0
20230804,170600,1379907650,31300,31300,31300,31300,0
20230804,170500,1379907650,31300,31300,31300,31300,0
20230804,170400,1379907650,31300,31300,31300,31300,0
20230804,170300,1379907650,31300,31300,31300,31300,0
20230804,170200,1379907650,31300,31300,31300,31300,0
20230804,170100,1379907650,31300,31300,31300,31300,0
20230804,170000,1379907650,31300,31300,31300,31300,0
20230804,165900,1379907650,31300,31300,31300,31300,0
20230804,165800,1379907650,31300,31300,31300,31300,0
20230804,165700,1379907650,31300,31300,31300,31300,0
20230804,165600,1379907650,31300,31300,31300,31300,0
20230804,165500,1379907650,31300,31300,31300,31300,0
20230804,165400,1379907650,31300,31300,31300,31300,0
20230804,165300,1379907650,31300,31300,31300,31300,0
20230804,165200,1379907650,31300,31300,31300,31300,380
20230804,165100,1379907650,31300,31300,31300,31300,0
20230804,165000,1379907650,31300,31300,31300,31300,0
20230804,164900,1379907650,31300,31300,31300,31300,0
20230804,164800,1379907650,31300,31300,31300,31300,0
20230804,164700,1379907650,31300,31300,31300,31300,0
20230804,164600,1379907650,31300,31300,31300,31300,0
20230804,164500,1379907650,31300,31300,31300,31300,0
20230804,164400,1379907650,31300,31300,31300,31300,0
20230804,164300,1379907650,31300,31300,31300,31300,0
20230804,164200,1379907650,31300,31300,31300,31300,0
20230804,164100,1379907650,31300,31300,31300,31300,0
20230804,164000,1379907650,31300,31300,31300,31300,0
20230804,163900,1379907650,31300,31300,31300,31300,0
20230804,163800,1379907650,31300,31300,31300,31300,0
20230804,163700,1379907650,31300,31300,31300,31300,0
20230804,163600,1379907650,31300,31300,31300,31300,0
20230804,163500,1379907650,31300,31300,31300,31300,0
20230804,163400,1379907650,31300,31300,31300,31300,0
20230804,163300,1379907650,31300,31300,31300,31300,0
20230804,163200,1379907650,31300,31300,31300,31300,0
20230804,163100,1379907650,31300,31300,31300,31300,0
20230804,163000,1379907650,31300,31300,31300,31300,0
20230804,162900,1379907650,31300,31300,31300,31300,0
20230804,162800,1379907650,31300,31300,31300,31300,0
20230804,162700,1379907650,31300,31300,31300,31300,0
20230804,162600,1379907650,31300,31300,31300,31300,0
20230804,162500,1379907650,31300,31300,31300,31300,0
20230804,162400,1379907650,31300,31300,31300,31300,0
20230804,162300,1379907650,31300,31300,31300,31300,0
20230804,162200,1379907650,31300,31300,31300,31300,380
20230804,162100,1379907650,31300,31300,31300,31300,0
20230804,162000,1379907650,31300,31300,31300,31300,0
20230804,161900,1379907650,31300,31300,31300,31300,0
20230804,161800,1379907650,31300,31300,31300,31300,0
20230804,161700,1379907650,31300,31300,31300,31300,0
20230804,161600,1379907650,31300,31300,31300,31300,0
20230804,161500,1379907650,31300,31300,31300,31300,0
20230804,161400,1379907650,31300,31300,31300,31300,0
20230804,161300,1379907650,31300,31300,31300,31300,0
20230804,161200,1379907650,31300,31300,31300,31300,0
20230804,161100,1379907650,31300,31300,31300,31300,0
20230804,161000,1379907650,31300,31300,31300,31300,0
20230804,160900,1379907650,31300,31300,31300,31300,0
20230804,160800,1379907650,31300,31300,31300,31300,0
20230804,160700,1379907650,31300,31300,31300,31300,0
20230804,160600,1379907650,31300,31300,31300,31300,0
20230804,160500,1379907650,31300,31300,31300,31300,0
20230804,160400,1379907650,31300,31300,31300,31300,0
20230804,160300,1379907650,31300,31300,31300,31300,0
20230804,160200,1379907650,31300,31300,31300,31300,0
20230804,160100,1379907650,31300,31300,31300,31300,0
20230804,160000,1379907650,31300,31300,31300,31300,0
20230804,155900,1379907650,31300,31300,31300,31300,0
20230804,155800,1379907650,31300,31300,31300,31300,0
20230804,155700,1379907650,31300,31300,31300,31300,0
20230804,155600,1379907650,31300,31300,31300,31300,0
20230804,155500,1379907650,31300,31300,31300,31300,0
20230804,155400,1379907650,31300,31300,31300,31300,0
20230804,155300,1379907650,31300,31300,31300,31300,0
20230804,155200,1379907650,31300,31300,31300,31300,380
20230804,155100,1379907650,31300,31300,31300,31300,0
20230804,155000,1379907650,31300,31300,31300,31300,0
20230804,154900,1379907650,31300,31300,31300,31300,0
20230804,154800,1379907650,31300,31300,31300,31300,0
20230804,154700,1379907650,31300,31300,31300,31300,0
20230804,154600,1379907650,31300,31300,31300,31300,0
20230804,154500,1379907650,31300,31300,31300,31300,0
20230804,154400,1379907650,31300,31300,31300,31300,0
20230804,154300,1379907650,31300,31300,31300,31300,0
20230804,154200,1379907650,31300,31300,31300,31300,0
20230804,154100,1379907650,31300,31300,31300,31300,0
20230804,154000,1379907650,31300,31300,31300,31300,0
20230804,153900,1379907650,31300,31300,31300,31300,0
20230804,153800,1379907650,31300,31300,31300,31300,0
20230804,153700,1379907650,31300,31300,31300,31300,0
20230804,153600,1379907650,31300,31300,31300,31300,0
20230804,153500,1379907650,31300,31300,31300,31300,0
20230804,153400,1379907650,31300,31300,31300,31300,0
20230804,153300,1379907650,31300,31300,31300,31300,0
20230804,153200,1379907650,31300,31300,31300,31300,0
20230804,153100,1379907650,31300,31300,31300,31300,0
20230804,153000,1379907650,31300,31300,31300,31300,380
20230804,152900,1368013650,30950,30950,30950,30950,0
20230804,152800,1368013650,30950,30950,30950,30950,0
20230804,152700,1368013650,30950,30950,30950,30950,0
20230804,152600,1368013650,30950,30950,30950,30950,0
20230804,152500,1368013650,30950,30950,30950,30950,0
20230804,152400,1368013650,30950,30950,30950,30950,0
20230804,152300,1368013650,30950,30950,30950,30950,0
20230804,152200,1368013650,30950,30950,30950,30950,0
20230804,152100,1368013650,30950,30950,30950,30950,0
20230804,152000,1368013650,30950,30950,30950,30950,0
20230804,151900,1368013650,30950,31150,31250,30950,67
20230804,151800,1365927300,31000,31000,31150,31000,46
20230804,151700,1364499950,31000,31000,31000,31000,0
20230804,151600,1364499950,31000,31050,31050,31000,368
20230804,151500,1353089850,31000,30950,31000,30950,771
20230804,151400,1329188950,31000,31200,31200,31000,424
20230804,151300,1316027450,31350,31250,31350,31200,161
20230804,151200,1310993600,31200,31200,31250,31200,21
20230804,151100,1310337500,31150,31200,31200,31150,10
20230804,151000,1310025600,31200,31400,31400,31150,39
20230804,150900,1308801900,31150,31000,31150,31000,42
20230804,150800,1307498050,30900,30950,31000,30900,184
20230804,150700,1301809650,30900,31050,31050,30850,663
20230804,150600,1281249700,31150,31450,31450,31150,1910
20230804,150500,1221588100,31450,31500,31500,31450,4
20230804,150400,1221462150,31500,31500,31500,31500,52
20230804,150300,1219824150,31500,31500,31500,31500,1
20230804,150200,1219792650,31500,31550,31550,31500,6
20230804,150100,1219603600,31550,31450,31550,31450,545
20230804,150000,1202429250,31450,31450,31450,31450,43
20230804,145900,1201076900,31450,31400,31450,31400,178
20230804,145800,1195484000,31400,31450,31450,31400,115
20230804,145700,1191872650,31450,31400,31450,31350,96
20230804,145600,1188853650,31400,31350,31400,31350,160
20230804,145500,1183837550,31350,31350,31350,31350,144
20230804,145400,1179323150,31350,31350,31350,31350,23
20230804,145300,1178602100,31350,31400,31400,31350,78
20230804,145200,1176156550,31400,31400,31400,31400,126
20230804,145100,1172200150,31400,31400,31400,31400,183
20230804,145000,1166453950,31400,31400,31400,31400,0
20230804,144900,1166453950,31400,31450,31450,31400,3
20230804,144800,1166359700,31450,31500,31500,31400,229
20230804,144700,1159152650,31400,31400,31400,31400,11
20230804,144600,1158807250,31500,31450,31500,31450,635
20230804,144500,1138814800,31450,31350,31450,31350,543
20230804,144400,1121779900,31250,31250,31250,31200,46
20230804,144300,1120343800,31250,31300,31300,31250,192
20230804,144200,1114343250,31250,31350,31350,31250,2
20230804,144100,1114280650,31350,31350,31350,31350,0
20230804,144000,1114280650,31350,31200,31350,31200,260
20230804,143900,1106147600,31250,31250,31250,31250,58
20230804,143800,1104335100,31200,31350,31350,31200,1401
20230804,143700,1060539100,31350,31350,31350,31300,106
20230804,143600,1057220900,31350,31350,31350,31350,6
20230804,143500,1057032800,31350,31300,31350,31300,57
20230804,143400,1055248450,31300,31350,31450,31300,534
20230804,143300,1038531850,31350,31200,31400,31150,4087
20230804,143200,910675150,31150,31000,31150,31000,688
20230804,143100,889276450,31000,31000,31000,31000,0
20230804,143000,889276450,31000,31050,31050,31000,100
20230804,142900,886174800,31100,31050,31100,31050,160
20230804,142800,881201600,31050,30950,31050,30950,188
20230804,142700,875365950,31000,30950,31000,30950,122
20230804,142600,871587300,30900,30900,30900,30900,158
20230804,142500,866705100,30850,30850,30850,30850,241
20230804,142400,859270250,30800,30800,30800,30800,78
20230804,142300,856867850,30850,30850,30850,30850,0
20230804,142200,856867850,30850,30850,30850,30850,20
20230804,142100,856250850,30850,30850,30850,30850,0
20230804,142000,856250850,30850,30850,30850,30850,0
20230804,141900,856250850,30850,30850,30850,30850,0
20230804,141800,856250850,30850,30850,30850,30850,6
20230804,141700,856065750,30800,30800,30800,30800,56
20230804,141600,854340950,30850,30850,30850,30850,0
20230804,141500,854340950,30850,30850,30850,30850,0
20230804,141400,854340950,30850,30850,30850,30850,1
20230804,141300,854310100,30850,30850,30850,30850,77
20230804,141200,851934650,30850,30850,30850,30850,33
20230804,141100,850916600,30850,30850,30850,30850,12
20230804,141000,850546400,30850,30850,30850,30850,37
20230804,140900,849404950,30800,30800,30800,30800,0
20230804,140800,849404950,30800,30800,30800,30800,0
20230804,140700,849404950,30800,30800,30800,30800,0
20230804,140600,849404950,30800,30800,30800,30800,131
20230804,140500,845370150,30700,30750,30750,30700,55
20230804,140400,843680650,30700,30700,30700,30700,1
20230804,140300,843649950,30800,30800,30800,30800,1
20230804,140200,843619150,30800,30650,30800,30650,215
20230804,140100,837025550,30650,30650,30650,30650,1
20230804,140000,836994900,30500,30500,30500,30500,0
20230804,135900,836994900,30500,30500,30500,30500,111
20230804,135800,833609400,30650,30650,30650,30650,0
20230804,135700,833609400,30650,30650,30650,30650,126
20230804,135600,829747500,30650,30600,30650,30600,50
20230804,135500,828217250,30600,30450,30600,30450,765
20230804,135400,804900350,30350,30350,30350,30350,0
20230804,135300,804900350,30350,30350,30350,30350,4
20230804,135200,804778950,30350,30350,30350,30350,0
20230804,135100,804778950,30350,30350,30350,30350,0
20230804,135000,804778950,30350,30350,30350,30350,100
20230804,134900,801743950,30350,30350,30350,30350,0
20230804,134800,801743950,30350,30350,30350,30350,0
20230804,134700,801743950,30350,30350,30350,30350,0
20230804,134600,801743950,30350,30350,30350,30350,0
20230804,134500,801743950,30350,30350,30350,30350,0
20230804,134400,801743950,30350,30350,30350,30350,30
20230804,134300,800833450,30350,30350,30350,30350,0
20230804,134200,800833450,30350,30350,30350,30350,2
20230804,134100,800772750,30450,30450,30450,30450,0
20230804,134000,800772750,30450,30450,30450,30450,0
20230804,133900,800772750,30450,30450,30450,30450,0
20230804,133800,800772750,30450,30450,30450,30450,0
20230804,133700,800772750,30450,30450,30450,30450,0
20230804,133600,800772750,30450,30450,30450,30450,0
20230804,133500,800772750,30450,30450,30450,30450,100
20230804,133400,797727750,30450,30450,30450,30450,0
20230804,133300,797727750,30450,30450,30450,30450,25
20230804,133200,796966500,30450,30450,30450,30450,0
20230804,133100,796966500,30450,30450,30450,30450,0
20230804,133000,796966500,30450,30450,30450,30450,0
20230804,132900,796966500,30450,30450,30450,30450,0
20230804,132800,796966500,30450,30450,30450,30450,9
20230804,132700,796692450,30500,30500,30500,30500,27
20230804,132600,795868950,30500,30500,30500,30500,33
20230804,132500,794862450,30500,30500,30500,30500,0
20230804,132400,794862450,30500,30450,30500,30450,332
20230804,132300,784738550,30400,30400,30400,30400,0
20230804,132200,784738550,30400,30400,30400,30400,0
20230804,132100,784738550,30400,30400,30400,30400,0
20230804,132000,784738550,30400,30400,30400,30400,0
20230804,131900,784738550,30400,30400,30400,30400,30
20230804,131800,783826550,30400,30400,30400,30400,0
20230804,131700,783826550,30400,30400,30400,30400,0
20230804,131600,783826550,30400,30400,30400,30400,0
20230804,131500,783826550,30400,30400,30400,30400,1
20230804,131400,783796150,30400,30400,30400,30400,0
20230804,131300,783796150,30400,30400,30400,30400,0
20230804,131200,783796150,30400,30400,30400,30400,1
20230804,131100,783765750,30400,30400,30400,30400,0
20230804,131000,783765750,30400,30400,30400,30400,0
20230804,130900,783765750,30400,30400,30400,30400,0
20230804,130800,783765750,30400,30400,30400,30400,0
20230804,130700,783765750,30400,30400,30400,30400,1
20230804,130600,783735350,30450,30450,30450,30450,0
20230804,130500,783735350,30450,30450,30450,30450,0
20230804,130400,783735350,30450,30450,30450,30450,0
20230804,130300,783735350,30450,30450,30450,30450,0
20230804,130200,783735350,30450,30450,30450,30450,0
20230804,130100,783735350,30450,30450,30450,30450,0
20230804,130000,783735350,30450,30450,30450,30450,0
20230804,125900,783735350,30450,30450,30450,30450,0
20230804,125800,783735350,30450,30450,30450,30450,0
20230804,125700,783735350,30450,30450,30450,30450,1
20230804,125600,783704900,30450,30450,30450,30450,2
20230804,125500,783644000,30400,30400,30400,30400,0
20230804,125400,783644000,30400,30400,30400,30400,7
20230804,125300,783431200,30350,30350,30350,30350,10
20230804,125200,783127700,30200,30200,30200,30200,0
20230804,125100,783127700,30200,30200,30200,30200,0
20230804,125000,783127700,30200,30200,30200,30200,0
20230804,124900,783127700,30200,30200,30200,30200,0
20230804,124800,783127700,30200,30200,30200,30200,0
20230804,124700,783127700,30200,30200,30200,30200,1
20230804,124600,783097500,30200,30200,30200,30200,0
20230804,124500,783097500,30200,30200,30200,30200,0
20230804,124400,783097500,30200,30200,30200,30200,46
20230804,124300,781708300,30200,30300,30300,30200,450
20230804,124200,768105000,30350,30350,30350,30350,0
20230804,124100,768105000,30350,30350,30350,30350,0
20230804,124000,768105000,30350,30350,30350,30350,0
20230804,123900,768105000,30350,30350,30350,30350,0
20230804,123800,768105000,30350,30350,30350,30350,0
20230804,123700,768105000,30350,30350,30350,30350,0
20230804,123600,768105000,30350,30350,30350,30350,0
20230804,123500,768105000,30350,30350,30350,30350,0
20230804,123400,768105000,30350,30300,30350,30300,168
20230804,123300,763010750,30300,30300,30300,30300,32
20230804,123200,762041150,30300,30300,30300,30300,0
20230804,123100,762041150,30300,30300,30300,30300,0
20230804,123000,762041150,30300,30300,30300,30300,18
20230804,122900,761495750,30300,30300,30300,30300,1
20230804,122800,761465450,30300,30350,30350,30300,231
20230804,122700,754455000,30350,30350,30350,30350,0
20230804,122600,754455000,30350,30350,30350,30350,0
20230804,122500,754455000,30350,30350,30350,30350,0
20230804,122400,754455000,30350,30350,30350,30350,0
20230804,122300,754455000,30350,30350,30350,30350,0
20230804,122200,754455000,30350,30350,30350,30350,0
20230804,122100,754455000,30350,30350,30350,30350,0
20230804,122000,754455000,30350,30350,30350,30350,0
20230804,121900,754455000,30350,30350,30350,30350,0
20230804,121800,754455000,30350,30350,30350,30350,3
20230804,121700,754363950,30400,30400,30400,30400,0
20230804,121600,754363950,30400,30400,30400,30400,25
20230804,121500,753603950,30450,30450,30450,30450,0
20230804,121400,753603950,30450,30450,30450,30450,0
20230804,121300,753603950,30450,30450,30450,30450,0
20230804,121200,753603950,30450,30450,30450,30450,0
20230804,121100,753603950,30450,30450,30450,30450,100
20230804,121000,750558950,30450,30450,30450,30450,0
20230804,120900,750558950,30450,30450,30450,30450,0
20230804,120800,750558950,30450,30450,30450,30450,0
20230804,120700,750558950,30450,30450,30450,30450,59
20230804,120600,748762400,30450,30450,30450,30450,7
20230804,120500,748549250,30650,30650,30650,30650,0
20230804,120400,748549250,30650,30650,30650,30650,0
20230804,120300,748549250,30650,30650,30650,30650,0
20230804,120200,748549250,30650,30500,30650,30500,30
20230804,120100,747630700,30300,30300,30300,30300,0
20230804,120000,747630700,30300,30300,30300,30300,0
20230804,115900,747630700,30300,30300,30300,30300,1
20230804,115800,747600400,30500,30500,30500,30500,0
20230804,115700,747600400,30500,30500,30500,30500,0
20230804,115600,747600400,30500,30500,30500,30500,0
20230804,115500,747600400,30500,30500,30500,30500,1
20230804,115400,747569900,30350,30350,30350,30350,0
20230804,115300,747569900,30350,30350,30350,30350,0
20230804,115200,747569900,30350,30350,30350,30350,0
20230804,115100,747569900,30350,30350,30350,30350,0
20230804,115000,747569900,30350,30350,30350,30350,50
20230804,114900,746052400,30250,30250,30250,30250,0
20230804,114800,746052400,30250,30250,30250,30250,0
20230804,114700,746052400,30250,30350,30350,30250,353
20230804,114600,735355250,30350,30350,30350,30350,0
20230804,114500,735355250,30350,30350,30350,30350,1
20230804,114400,735324900,30400,30400,30400,30400,45
20230804,114300,733956900,30400,30400,30400,30400,0
20230804,114200,733956900,30400,30400,30400,30400,0
20230804,114100,733956900,30400,30400,30400,30400,0
20230804,114000,733956900,30400,30400,30400,30400,0
20230804,113900,733956900,30400,30400,30400,30400,0
20230804,113800,733956900,30400,30400,30400,30400,0
20230804,113700,733956900,30400,30400,30400,30400,3
20230804,113600,733865700,30350,30350,30350,30350,0
20230804,113500,733865700,30350,30350,30350,30350,1
20230804,113400,733835350,30500,30500,30500,30500,14
20230804,113300,733408350,30500,30500,30500,30500,1
20230804,113200,733377850,30350,30550,30550,30350,765
20230804,113100,710065750,30550,30600,30600,30550,13
20230804,113000,709668500,30550,30550,30550,30550,0
20230804,112900,709668500,30550,30600,30650,30550,282
20230804,112800,701041400,30600,30650,30650,30600,52
20230804,112700,699449850,30650,30650,30650,30650,0
20230804,112600,699449850,30650,30650,30650,30650,0
20230804,112500,699449850,30650,30650,30650,30650,0
20230804,112400,699449850,30650,30650,30650,30650,0
20230804,112300,699449850,30650,30650,30650,30650,0
20230804,112200,699449850,30650,30650,30650,30650,8
20230804,112100,699204650,30650,30650,30650,30650,0
20230804,112000,699204650,30650,30650,30650,30650,8
20230804,111900,698959450,30700,30700,30700,30700,0
20230804,111800,698959450,30700,30700,30700,30700,0
20230804,111700,698959450,30700,30700,30700,30700,2
20230804,111600,698898050,30500,30550,30550,30450,354
20230804,111500,688103300,30550,30650,30650,30500,529
20230804,111400,671937850,30700,30700,30700,30700,87
20230804,111300,669266950,30700,30700,30700,30700,0
20230804,111200,669266950,30700,30700,30700,30700,5
20230804,111100,669113450,30700,30800,30800,30700,84
20230804,111000,666527950,30850,30900,30900,30850,327
20230804,110900,656424300,30900,30900,30900,30900,0
20230804,110800,656424300,30900,30900,30900,30900,11
20230804,110700,656084400,31050,31050,31050,31050,0
20230804,110600,656084400,31050,31050,31050,31050,288
20230804,110500,647142000,31050,31050,31050,31050,0
20230804,110400,647142000,31050,31050,31050,31050,2649
20230804,110300,564890550,31050,31150,31150,31050,199
20230804,110200,558704250,31150,31050,31150,31050,463
20230804,110100,544309800,31050,30900,31050,30900,75
20230804,110000,541986150,30900,30900,30900,30900,1
20230804,105900,541955250,31100,31050,31100,31050,303
20230804,105800,532532450,31050,31000,31050,31000,124
20230804,105700,528688300,31000,30850,31000,30800,197
20230804,105600,522612150,30850,30850,30950,30850,264
20230804,105500,514465750,30850,30850,30850,30850,8
20230804,105400,514218950,30850,30850,30850,30850,0
20230804,105300,514218950,30850,31000,31000,30850,46
20230804,105200,512799700,31000,31100,31100,31000,513
20230804,105100,496896600,31100,31100,31100,31100,37
20230804,105000,495745900,31100,31050,31100,31000,251
20230804,104900,487941100,31000,30900,31000,30900,1408
20230804,104800,444329300,30900,30900,30900,30900,230
20230804,104700,437222300,30900,30850,30900,30850,70
20230804,104600,435061150,30850,30800,30850,30800,297
20230804,104500,425910550,30800,30800,30800,30800,222
20230804,104400,419072950,30850,30850,30850,30850,1
20230804,104300,419042100,30800,30700,30800,30650,281
20230804,104200,410409950,30700,30700,30700,30650,455
20230804,104100,396441850,30700,30700,30700,30700,105
20230804,104000,393218350,30600,30850,30850,30500,1047
20230804,103900,361241250,30900,30850,30900,30850,3
20230804,103800,361148650,30850,30900,30950,30850,40
20230804,103700,359914450,30900,30900,30900,30900,347
20230804,103600,349192150,30900,30750,30900,30750,466
20230804,103500,334822100,30750,30600,30750,30600,1739
20230804,103400,281471150,30550,30550,30550,30550,4
20230804,103300,281348950,30550,30550,30550,30550,0
20230804,103200,281348950,30550,30550,30650,30550,68
20230804,103100,279270350,30550,30550,30550,30550,52
20230804,103000,277681750,30500,30500,30500,30500,10
20230804,102900,277376750,30550,30550,30550,30550,0
20230804,102800,277376750,30550,30550,30550,30550,327
20230804,102700,267386900,30600,30700,30700,30600,171
20230804,102600,262150300,30700,30700,30700,30700,55
20230804,102500,260461800,30700,30700,30700,30700,10
20230804,102400,260154800,30700,30650,30700,30650,17
20230804,102300,259633450,30600,30600,30600,30600,0
20230804,102200,259633450,30600,30600,30600,30600,13
20230804,102100,259235650,30550,30550,30550,30550,6
20230804,102000,259052350,30550,30550,30550,30550,0
20230804,101900,259052350,30550,30550,30550,30550,0
20230804,101800,259052350,30550,30550,30550,30550,2
20230804,101700,258991250,30550,30550,30550,30550,1
20230804,101600,258960700,30500,30500,30500,30500,1
20230804,101500,258930200,30500,30500,30500,30500,0
20230804,101400,258930200,30500,30550,30550,30500,24
20230804,101300,258197200,30600,30650,30650,30600,33
20230804,101200,257187350,30650,30650,30650,30650,1
20230804,101100,257156700,30650,30700,30700,30650,153
20230804,101000,252459650,30750,30700,30750,30700,44
20230804,100900,251108700,30750,30750,30750,30750,0
20230804,100800,251108700,30750,30750,30750,30750,0
20230804,100700,251108700,30750,30800,30800,30750,5
20230804,100600,250954750,30850,30850,30850,30850,20
20230804,100500,250337750,30850,30750,30850,30750,24
20230804,100400,249598000,30800,30850,30850,30800,23
20230804,100300,248889250,30850,30750,30850,30750,1024
20230804,100200,217366300,30700,30650,30700,30650,616
20230804,100100,198476900,30650,30600,30650,30600,41
20230804,100000,197221300,30600,30600,30600,30600,5
20230804,095900,197068300,30700,30700,30700,30700,0
20230804,095800,197068300,30700,30700,30700,30700,37
20230804,095700,195932400,30750,30750,30750,30750,0
20230804,095600,195932400,30750,30750,30750,30750,52
20230804,095500,194333400,30750,30500,30750,30500,543
20230804,095400,177701250,30500,30400,30500,30400,488
20230804,095300,162862550,30500,30500,30500,30500,1
20230804,095200,162832050,30500,30500,30500,30500,82
20230804,095100,160331050,30500,30450,30500,30450,2
20230804,095000,160270100,30350,30350,30350,30350,4
20230804,094900,160148700,30350,30350,30350,30350,0
20230804,094800,160148700,30350,30350,30350,30350,1
20230804,094700,160118350,30350,30350,30350,30350,2
20230804,094600,160057650,30350,30450,30450,30350,110
20230804,094500,156709150,30250,30250,30250,30250,0
20230804,094400,156709150,30250,30350,30350,30250,53
20230804,094300,155100800,30400,30450,30450,30400,131
20230804,094200,151116750,30550,30550,30550,30550,14
20230804,094100,150689050,30550,30600,30600,30550,150
20230804,094000,146105050,30600,30650,30650,30600,9
20230804,093900,145829300,30650,30650,30650,30650,2
20230804,093800,145768000,30650,30800,30800,30650,152
20230804,093700,141086550,30800,30800,30800,30800,51
20230804,093600,139515750,30800,30400,30800,30400,950
20230804,093500,110520200,30400,30350,30400,30350,72
20230804,093400,108331700,30300,30300,30300,30300,16
20230804,093300,107846900,30300,30300,30300,30300,0
20230804,093200,107846900,30300,30250,30300,30250,148
20230804,093100,103363500,30300,30200,30300,30200,12
20230804,093000,103000000,30200,30200,30200,30200,1
20230804,092900,102969800,30200,30050,30200,30050,471
20230804,092800,88783750,30000,29700,30000,29700,1572
20230804,092700,41690700,29700,29700,29700,29700,12
20230804,092600,41334300,29750,29750,29750,29750,1
20230804,092500,41304550,29800,29800,29800,29800,0
20230804,092400,41304550,29800,29800,29800,29800,3
20230804,092300,41215150,29750,29750,29750,29750,3
20230804,092200,41125900,29750,29750,29750,29750,31
20230804,092100,40203650,29750,29750,29750,29750,18
20230804,092000,39668150,29750,29750,29750,29750,1
20230804,091900,39638400,29750,29750,29750,29750,0
20230804,091800,39638400,29750,29750,29750,29750,0
20230804,091700,39638400,29750,29750,29750,29750,0
20230804,091600,39638400,29750,29750,29750,29750,8
20230804,091500,39400400,29750,29700,29750,29700,21
20230804,091400,38775750,29700,29600,29700,29600,7
20230804,091300,38567950,29700,29700,29700,29700,45
20230804,091200,37231450,29700,29700,29700,29700,10
20230804,091100,36934450,29650,29550,29650,29550,104
20230804,091000,33856100,29600,29600,29600,29600,0
20230804,090900,33856100,29600,29600,29600,29600,0
20230804,090800,33856100,29600,29600,29600,29600,0
20230804,090700,33856100,29600,29550,29600,29550,573
20230804,090600,16904650,29550,29550,29550,29550,1
20230804,090500,16875100,29550,29550,29550,29550,61
20230804,090400,15072550,29550,29550,29550,29550,10
20230804,090300,14777050,29550,29350,29550,29350,295
20230804,090200,6098250,29400,29400,29400,29400,1
20230804,090100,6068850,29250,29250,29250,29250,5
20230804,090000,5922600,29200,29200,29200,29150,203