stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205000,420327800,25200,25200,25200,25200,1345
20230823,204900,420327800,25200,25200,25200,25200,0
20230823,204800,420327800,25200,25200,25200,25200,0
20230823,204700,420327800,25200,25200,25200,25200,0
20230823,204600,420327800,25200,25200,25200,25200,0
20230823,204500,420327800,25200,25200,25200,25200,0
20230823,204400,420327800,25200,25200,25200,25200,0
20230823,204300,420327800,25200,25200,25200,25200,0
20230823,204200,420327800,25200,25200,25200,25200,0
20230823,204100,420327800,25200,25200,25200,25200,0
20230823,204000,420327800,25200,25200,25200,25200,0
20230823,203900,420327800,25200,25200,25200,25200,0
20230823,203800,420327800,25200,25200,25200,25200,0
20230823,203700,420327800,25200,25200,25200,25200,0
20230823,203600,420327800,25200,25200,25200,25200,0
20230823,203500,420327800,25200,25200,25200,25200,0
20230823,203400,420327800,25200,25200,25200,25200,0
20230823,203300,420327800,25200,25200,25200,25200,0
20230823,203200,420327800,25200,25200,25200,25200,0
20230823,203100,420327800,25200,25200,25200,25200,0
20230823,203000,420327800,25200,25200,25200,25200,0
20230823,202900,420327800,25200,25200,25200,25200,0
20230823,202800,420327800,25200,25200,25200,25200,0
20230823,202700,420327800,25200,25200,25200,25200,0
20230823,202600,420327800,25200,25200,25200,25200,0
20230823,202500,420327800,25200,25200,25200,25200,0
20230823,202400,420327800,25200,25200,25200,25200,0
20230823,202300,420327800,25200,25200,25200,25200,0
20230823,202200,420327800,25200,25200,25200,25200,0
20230823,202100,420327800,25200,25200,25200,25200,0
20230823,202000,420327800,25200,25200,25200,25200,1345
20230823,201900,420327800,25200,25200,25200,25200,0
20230823,201800,420327800,25200,25200,25200,25200,0
20230823,201700,420327800,25200,25200,25200,25200,0
20230823,201600,420327800,25200,25200,25200,25200,0
20230823,201500,420327800,25200,25200,25200,25200,0
20230823,201400,420327800,25200,25200,25200,25200,0
20230823,201300,420327800,25200,25200,25200,25200,0
20230823,201200,420327800,25200,25200,25200,25200,0
20230823,201100,420327800,25200,25200,25200,25200,0
20230823,201000,420327800,25200,25200,25200,25200,0
20230823,200900,420327800,25200,25200,25200,25200,0
20230823,200800,420327800,25200,25200,25200,25200,0
20230823,200700,420327800,25200,25200,25200,25200,0
20230823,200600,420327800,25200,25200,25200,25200,0
20230823,200500,420327800,25200,25200,25200,25200,0
20230823,200400,420327800,25200,25200,25200,25200,0
20230823,200300,420327800,25200,25200,25200,25200,0
20230823,200200,420327800,25200,25200,25200,25200,0
20230823,200100,420327800,25200,25200,25200,25200,0
20230823,200000,420327800,25200,25200,25200,25200,0
20230823,195900,420327800,25200,25200,25200,25200,0
20230823,195800,420327800,25200,25200,25200,25200,0
20230823,195700,420327800,25200,25200,25200,25200,0
20230823,195600,420327800,25200,25200,25200,25200,0
20230823,195500,420327800,25200,25200,25200,25200,0
20230823,195400,420327800,25200,25200,25200,25200,0
20230823,195300,420327800,25200,25200,25200,25200,0
20230823,195200,420327800,25200,25200,25200,25200,0
20230823,195100,420327800,25200,25200,25200,25200,0
20230823,195000,420327800,25200,25200,25200,25200,1345
20230823,194900,420327800,25200,25200,25200,25200,0
20230823,194800,420327800,25200,25200,25200,25200,0
20230823,194700,420327800,25200,25200,25200,25200,0
20230823,194600,420327800,25200,25200,25200,25200,0
20230823,194500,420327800,25200,25200,25200,25200,0
20230823,194400,420327800,25200,25200,25200,25200,0
20230823,194300,420327800,25200,25200,25200,25200,0
20230823,194200,420327800,25200,25200,25200,25200,0
20230823,194100,420327800,25200,25200,25200,25200,0
20230823,194000,420327800,25200,25200,25200,25200,0
20230823,193900,420327800,25200,25200,25200,25200,0
20230823,193800,420327800,25200,25200,25200,25200,0
20230823,193700,420327800,25200,25200,25200,25200,0
20230823,193600,420327800,25200,25200,25200,25200,0
20230823,193500,420327800,25200,25200,25200,25200,0
20230823,193400,420327800,25200,25200,25200,25200,0
20230823,193300,420327800,25200,25200,25200,25200,0
20230823,193200,420327800,25200,25200,25200,25200,0
20230823,193100,420327800,25200,25200,25200,25200,0
20230823,193000,420327800,25200,25200,25200,25200,0
20230823,192900,420327800,25200,25200,25200,25200,0
20230823,192800,420327800,25200,25200,25200,25200,0
20230823,192700,420327800,25200,25200,25200,25200,0
20230823,192600,420327800,25200,25200,25200,25200,0
20230823,192500,420327800,25200,25200,25200,25200,0
20230823,192400,420327800,25200,25200,25200,25200,0
20230823,192300,420327800,25200,25200,25200,25200,0
20230823,192200,420327800,25200,25200,25200,25200,0
20230823,192100,420327800,25200,25200,25200,25200,0
20230823,192000,420327800,25200,25200,25200,25200,1345
20230823,191900,420327800,25200,25200,25200,25200,0
20230823,191800,420327800,25200,25200,25200,25200,0
20230823,191700,420327800,25200,25200,25200,25200,0
20230823,191600,420327800,25200,25200,25200,25200,0
20230823,191500,420327800,25200,25200,25200,25200,0
20230823,191400,420327800,25200,25200,25200,25200,0
20230823,191300,420327800,25200,25200,25200,25200,0
20230823,191200,420327800,25200,25200,25200,25200,0
20230823,191100,420327800,25200,25200,25200,25200,0
20230823,191000,420327800,25200,25200,25200,25200,0
20230823,190900,420327800,25200,25200,25200,25200,0
20230823,190800,420327800,25200,25200,25200,25200,0
20230823,190700,420327800,25200,25200,25200,25200,0
20230823,190600,420327800,25200,25200,25200,25200,0
20230823,190500,420327800,25200,25200,25200,25200,0
20230823,190400,420327800,25200,25200,25200,25200,0
20230823,190300,420327800,25200,25200,25200,25200,0
20230823,190200,420327800,25200,25200,25200,25200,0
20230823,190100,420327800,25200,25200,25200,25200,0
20230823,190000,420327800,25200,25200,25200,25200,0
20230823,185900,420327800,25200,25200,25200,25200,0
20230823,185800,420327800,25200,25200,25200,25200,0
20230823,185700,420327800,25200,25200,25200,25200,0
20230823,185600,420327800,25200,25200,25200,25200,0
20230823,185500,420327800,25200,25200,25200,25200,0
20230823,185400,420327800,25200,25200,25200,25200,0
20230823,185300,420327800,25200,25200,25200,25200,0
20230823,185200,420327800,25200,25200,25200,25200,0
20230823,185100,420327800,25200,25200,25200,25200,0
20230823,185000,420327800,25200,25200,25200,25200,1345
20230823,184900,420327800,25200,25200,25200,25200,0
20230823,184800,420327800,25200,25200,25200,25200,0
20230823,184700,420327800,25200,25200,25200,25200,0
20230823,184600,420327800,25200,25200,25200,25200,0
20230823,184500,420327800,25200,25200,25200,25200,0
20230823,184400,420327800,25200,25200,25200,25200,0
20230823,184300,420327800,25200,25200,25200,25200,0
20230823,184200,420327800,25200,25200,25200,25200,0
20230823,184100,420327800,25200,25200,25200,25200,0
20230823,184000,420327800,25200,25200,25200,25200,0
20230823,183900,420327800,25200,25200,25200,25200,0
20230823,183800,420327800,25200,25200,25200,25200,0
20230823,183700,420327800,25200,25200,25200,25200,0
20230823,183600,420327800,25200,25200,25200,25200,0
20230823,183500,420327800,25200,25200,25200,25200,0
20230823,183400,420327800,25200,25200,25200,25200,0
20230823,183300,420327800,25200,25200,25200,25200,0
20230823,183200,420327800,25200,25200,25200,25200,0
20230823,183100,420327800,25200,25200,25200,25200,0
20230823,183000,420327800,25200,25200,25200,25200,0
20230823,182900,420327800,25200,25200,25200,25200,0
20230823,182800,420327800,25200,25200,25200,25200,0
20230823,182700,420327800,25200,25200,25200,25200,0
20230823,182600,420327800,25200,25200,25200,25200,0
20230823,182500,420327800,25200,25200,25200,25200,0
20230823,182400,420327800,25200,25200,25200,25200,0
20230823,182300,420327800,25200,25200,25200,25200,0
20230823,182200,420327800,25200,25200,25200,25200,0
20230823,182100,420327800,25200,25200,25200,25200,0
20230823,182000,420327800,25200,25200,25200,25200,1345
20230823,181900,420327800,25200,25200,25200,25200,0
20230823,181800,420327800,25200,25200,25200,25200,0
20230823,181700,420327800,25200,25200,25200,25200,0
20230823,181600,420327800,25200,25200,25200,25200,0
20230823,181500,420327800,25200,25200,25200,25200,0
20230823,181400,420327800,25200,25200,25200,25200,0
20230823,181300,420327800,25200,25200,25200,25200,0
20230823,181200,420327800,25200,25200,25200,25200,0
20230823,181100,420327800,25200,25200,25200,25200,0
20230823,181000,420327800,25200,25200,25200,25200,0
20230823,180900,420327800,25200,25200,25200,25200,0
20230823,180800,420327800,25200,25200,25200,25200,0
20230823,180700,420327800,25200,25200,25200,25200,0
20230823,180600,420327800,25200,25200,25200,25200,0
20230823,180500,420327800,25200,25200,25200,25200,0
20230823,180400,420327800,25200,25200,25200,25200,0
20230823,180300,420327800,25200,25200,25200,25200,0
20230823,180200,420327800,25200,25200,25200,25200,0
20230823,180100,420327800,25200,25200,25200,25200,0
20230823,180000,420327800,25200,25200,25200,25200,0
20230823,175900,420327800,25200,25200,25200,25200,0
20230823,175800,420327800,25200,25200,25200,25200,0
20230823,175700,420327800,25200,25200,25200,25200,0
20230823,175600,420327800,25200,25200,25200,25200,0
20230823,175500,420327800,25200,25200,25200,25200,0
20230823,175400,420327800,25200,25200,25200,25200,0
20230823,175300,420327800,25200,25200,25200,25200,0
20230823,175200,420327800,25200,25200,25200,25200,0
20230823,175100,420327800,25200,25200,25200,25200,0
20230823,175000,420327800,25200,25200,25200,25200,1345
20230823,174900,420327800,25200,25200,25200,25200,0
20230823,174800,420327800,25200,25200,25200,25200,0
20230823,174700,420327800,25200,25200,25200,25200,0
20230823,174600,420327800,25200,25200,25200,25200,0
20230823,174500,420327800,25200,25200,25200,25200,0
20230823,174400,420327800,25200,25200,25200,25200,0
20230823,174300,420327800,25200,25200,25200,25200,0
20230823,174200,420327800,25200,25200,25200,25200,0
20230823,174100,420327800,25200,25200,25200,25200,0
20230823,174000,420327800,25200,25200,25200,25200,0
20230823,173900,420327800,25200,25200,25200,25200,0
20230823,173800,420327800,25200,25200,25200,25200,0
20230823,173700,420327800,25200,25200,25200,25200,0
20230823,173600,420327800,25200,25200,25200,25200,0
20230823,173500,420327800,25200,25200,25200,25200,0
20230823,173400,420327800,25200,25200,25200,25200,0
20230823,173300,420327800,25200,25200,25200,25200,0
20230823,173200,420327800,25200,25200,25200,25200,0
20230823,173100,420327800,25200,25200,25200,25200,0
20230823,173000,420327800,25200,25200,25200,25200,0
20230823,172900,420327800,25200,25200,25200,25200,0
20230823,172800,420327800,25200,25200,25200,25200,0
20230823,172700,420327800,25200,25200,25200,25200,0
20230823,172600,420327800,25200,25200,25200,25200,0
20230823,172500,420327800,25200,25200,25200,25200,0
20230823,172400,420327800,25200,25200,25200,25200,0
20230823,172300,420327800,25200,25200,25200,25200,0
20230823,172200,420327800,25200,25200,25200,25200,0
20230823,172100,420327800,25200,25200,25200,25200,0
20230823,172000,420327800,25200,25200,25200,25200,1345
20230823,171900,420327800,25200,25200,25200,25200,0
20230823,171800,420327800,25200,25200,25200,25200,0
20230823,171700,420327800,25200,25200,25200,25200,0
20230823,171600,420327800,25200,25200,25200,25200,0
20230823,171500,420327800,25200,25200,25200,25200,0
20230823,171400,420327800,25200,25200,25200,25200,0
20230823,171300,420327800,25200,25200,25200,25200,0
20230823,171200,420327800,25200,25200,25200,25200,0
20230823,171100,420327800,25200,25200,25200,25200,0
20230823,171000,420327800,25200,25200,25200,25200,0
20230823,170900,420327800,25200,25200,25200,25200,0
20230823,170800,420327800,25200,25200,25200,25200,0
20230823,170700,420327800,25200,25200,25200,25200,0
20230823,170600,420327800,25200,25200,25200,25200,0
20230823,170500,420327800,25200,25200,25200,25200,0
20230823,170400,420327800,25200,25200,25200,25200,0
20230823,170300,420327800,25200,25200,25200,25200,0
20230823,170200,420327800,25200,25200,25200,25200,0
20230823,170100,420327800,25200,25200,25200,25200,0
20230823,170000,420327800,25200,25200,25200,25200,0
20230823,165900,420327800,25200,25200,25200,25200,0
20230823,165800,420327800,25200,25200,25200,25200,0
20230823,165700,420327800,25200,25200,25200,25200,0
20230823,165600,420327800,25200,25200,25200,25200,0
20230823,165500,420327800,25200,25200,25200,25200,0
20230823,165400,420327800,25200,25200,25200,25200,0
20230823,165300,420327800,25200,25200,25200,25200,0
20230823,165200,420327800,25200,25200,25200,25200,0
20230823,165100,420327800,25200,25200,25200,25200,0
20230823,165000,420327800,25200,25200,25200,25200,1345
20230823,164900,420327800,25200,25200,25200,25200,0
20230823,164800,420327800,25200,25200,25200,25200,0
20230823,164700,420327800,25200,25200,25200,25200,0
20230823,164600,420327800,25200,25200,25200,25200,0
20230823,164500,420327800,25200,25200,25200,25200,0
20230823,164400,420327800,25200,25200,25200,25200,0
20230823,164300,420327800,25200,25200,25200,25200,0
20230823,164200,420327800,25200,25200,25200,25200,0
20230823,164100,420327800,25200,25200,25200,25200,0
20230823,164000,420327800,25200,25200,25200,25200,0
20230823,163900,420327800,25200,25200,25200,25200,0
20230823,163800,420327800,25200,25200,25200,25200,0
20230823,163700,420327800,25200,25200,25200,25200,0
20230823,163600,420327800,25200,25200,25200,25200,0
20230823,163500,420327800,25200,25200,25200,25200,0
20230823,163400,420327800,25200,25200,25200,25200,0
20230823,163300,420327800,25200,25200,25200,25200,0
20230823,163200,420327800,25200,25200,25200,25200,0
20230823,163100,420327800,25200,25200,25200,25200,0
20230823,163000,420327800,25200,25200,25200,25200,0
20230823,162900,420327800,25200,25200,25200,25200,0
20230823,162800,420327800,25200,25200,25200,25200,0
20230823,162700,420327800,25200,25200,25200,25200,0
20230823,162600,420327800,25200,25200,25200,25200,0
20230823,162500,420327800,25200,25200,25200,25200,0
20230823,162400,420327800,25200,25200,25200,25200,0
20230823,162300,420327800,25200,25200,25200,25200,0
20230823,162200,420327800,25200,25200,25200,25200,0
20230823,162100,420327800,25200,25200,25200,25200,0
20230823,162000,420327800,25200,25200,25200,25200,1345
20230823,161900,420327800,25200,25200,25200,25200,0
20230823,161800,420327800,25200,25200,25200,25200,0
20230823,161700,420327800,25200,25200,25200,25200,0
20230823,161600,420327800,25200,25200,25200,25200,0
20230823,161500,420327800,25200,25200,25200,25200,0
20230823,161400,420327800,25200,25200,25200,25200,0
20230823,161300,420327800,25200,25200,25200,25200,0
20230823,161200,420327800,25200,25200,25200,25200,0
20230823,161100,420327800,25200,25200,25200,25200,0
20230823,161000,420327800,25200,25200,25200,25200,0
20230823,160900,420327800,25200,25200,25200,25200,0
20230823,160800,420327800,25200,25200,25200,25200,0
20230823,160700,420327800,25200,25200,25200,25200,0
20230823,160600,420327800,25200,25200,25200,25200,0
20230823,160500,420327800,25200,25200,25200,25200,0
20230823,160400,420327800,25200,25200,25200,25200,0
20230823,160300,420327800,25200,25200,25200,25200,0
20230823,160200,420327800,25200,25200,25200,25200,0
20230823,160100,420327800,25200,25200,25200,25200,0
20230823,160000,420327800,25200,25200,25200,25200,0
20230823,155900,420327800,25200,25200,25200,25200,0
20230823,155800,420327800,25200,25200,25200,25200,0
20230823,155700,420327800,25200,25200,25200,25200,0
20230823,155600,420327800,25200,25200,25200,25200,0
20230823,155500,420327800,25200,25200,25200,25200,0
20230823,155400,420327800,25200,25200,25200,25200,0
20230823,155300,420327800,25200,25200,25200,25200,0
20230823,155200,420327800,25200,25200,25200,25200,0
20230823,155100,420327800,25200,25200,25200,25200,0
20230823,155000,420327800,25200,25200,25200,25200,1345
20230823,154900,420327800,25200,25200,25200,25200,0
20230823,154800,420327800,25200,25200,25200,25200,0
20230823,154700,420327800,25200,25200,25200,25200,0
20230823,154600,420327800,25200,25200,25200,25200,0
20230823,154500,420327800,25200,25200,25200,25200,0
20230823,154400,420327800,25200,25200,25200,25200,0
20230823,154300,420327800,25200,25200,25200,25200,0
20230823,154200,420327800,25200,25200,25200,25200,0
20230823,154100,420327800,25200,25200,25200,25200,0
20230823,154000,420327800,25200,25200,25200,25200,0
20230823,153900,420327800,25200,25200,25200,25200,0
20230823,153800,420327800,25200,25200,25200,25200,0
20230823,153700,420327800,25200,25200,25200,25200,0
20230823,153600,420327800,25200,25200,25200,25200,0
20230823,153500,420327800,25200,25200,25200,25200,0
20230823,153400,420327800,25200,25200,25200,25200,0
20230823,153300,420327800,25200,25200,25200,25200,0
20230823,153200,420327800,25200,25200,25200,25200,0
20230823,153100,420327800,25200,25200,25200,25200,0
20230823,153000,420327800,25200,25200,25200,25200,1345
20230823,152900,386433800,25500,25500,25500,25500,0
20230823,152800,386433800,25500,25500,25500,25500,0
20230823,152700,386433800,25500,25500,25500,25500,0
20230823,152600,386433800,25500,25500,25500,25500,0
20230823,152500,386433800,25500,25500,25500,25500,0
20230823,152400,386433800,25500,25500,25500,25500,0
20230823,152300,386433800,25500,25500,25500,25500,0
20230823,152200,386433800,25500,25500,25500,25500,0
20230823,152100,386433800,25500,25500,25500,25500,0
20230823,152000,386433800,25500,25500,25500,25500,0
20230823,151900,386433800,25500,25700,25700,25500,433
20230823,151800,375357550,25700,25700,25700,25700,5
20230823,151700,375229050,25700,25600,25700,25600,103
20230823,151600,372587150,25600,25600,25600,25600,18
20230823,151500,372126350,25700,25700,25700,25700,2
20230823,151400,372074950,25700,25650,25700,25650,220
20230823,151300,366431900,25650,25650,25650,25650,2
20230823,151200,366380600,25650,25650,25650,25650,0
20230823,151100,366380600,25650,25650,25650,25650,0
20230823,151000,366380600,25650,25650,25650,25650,20
20230823,150900,365867600,25700,25700,25700,25700,0
20230823,150800,365867600,25700,25700,25700,25700,52
20230823,150700,364531200,25700,25700,25700,25700,0
20230823,150600,364531200,25700,25700,25700,25700,0
20230823,150500,364531200,25700,25700,25700,25700,0
20230823,150400,364531200,25700,25700,25700,25700,0
20230823,150300,364531200,25700,25700,25700,25700,0
20230823,150200,364531200,25700,25700,25700,25700,0
20230823,150100,364531200,25700,25700,25700,25700,3
20230823,150000,364454100,25700,25700,25700,25700,0
20230823,145900,364454100,25700,25700,25700,25700,0
20230823,145800,364454100,25700,25700,25700,25700,0
20230823,145700,364454100,25700,25700,25700,25700,40
20230823,145600,363426100,25700,25700,25700,25700,106
20230823,145500,360701900,25700,25700,25700,25700,40
20230823,145400,359673900,25700,25700,25700,25700,81
20230823,145300,357592200,25700,25700,25700,25700,0
20230823,145200,357592200,25700,25700,25700,25700,0
20230823,145100,357592200,25700,25800,25800,25700,51
20230823,145000,356279450,25800,25800,25800,25800,22
20230823,144900,355711850,25800,25800,25800,25800,263
20230823,144800,348926450,25850,25850,25850,25850,0
20230823,144700,348926450,25850,25900,25900,25850,168
20230823,144600,344583000,25900,25900,25900,25900,0
20230823,144500,344583000,25900,25900,25900,25900,0
20230823,144400,344583000,25900,25900,25900,25900,254
20230823,144300,338004400,25950,25950,25950,25950,0
20230823,144200,338004400,25950,26050,26050,25950,557
20230823,144100,323524250,26050,26050,26050,26050,1498
20230823,144000,284501350,25900,25800,25900,25800,348
20230823,143900,275515600,25750,25750,25750,25750,12
20230823,143800,275206600,25750,25750,25750,25750,0
20230823,143700,275206600,25750,25750,25750,25750,97
20230823,143600,272708850,25750,25700,25750,25700,101
20230823,143500,270112400,25700,25700,25700,25700,89
20230823,143400,267825100,25750,25750,25750,25750,0
20230823,143300,267825100,25750,25750,25750,25750,10
20230823,143200,267567600,25750,25700,25750,25650,124
20230823,143100,264385050,25650,25650,25650,25650,0
20230823,143000,264385050,25650,25650,25650,25650,0
20230823,142900,264385050,25650,25650,25650,25650,0
20230823,142800,264385050,25650,25650,25650,25650,0
20230823,142700,264385050,25650,25650,25650,25650,0
20230823,142600,264385050,25650,25650,25650,25650,0
20230823,142500,264385050,25650,25650,25650,25650,1
20230823,142400,264359400,25650,25750,25750,25650,594
20230823,142300,249087700,25800,25800,25800,25800,2
20230823,142200,249036100,25800,25800,25800,25800,0
20230823,142100,249036100,25800,25800,25800,25800,0
20230823,142000,249036100,25800,25800,25800,25800,0
20230823,141900,249036100,25800,25800,25800,25800,0
20230823,141800,249036100,25800,25800,25800,25800,10
20230823,141700,248778100,25800,25800,25800,25800,46
20230823,141600,247591300,25800,25800,25800,25800,0
20230823,141500,247591300,25800,25800,25800,25800,0
20230823,141400,247591300,25800,25800,25800,25800,0
20230823,141300,247591300,25800,25800,25800,25800,0
20230823,141200,247591300,25800,25800,25800,25800,0
20230823,141100,247591300,25800,25800,25800,25800,193
20230823,141000,242611900,25800,25800,25800,25800,0
20230823,140900,242611900,25800,25800,25800,25800,0
20230823,140800,242611900,25800,25800,25800,25800,0
20230823,140700,242611900,25800,25800,25800,25800,210
20230823,140600,237193900,25800,25800,25800,25800,0
20230823,140500,237193900,25800,25800,25800,25800,0
20230823,140400,237193900,25800,25800,25800,25800,7
20230823,140300,237013300,25800,25800,25800,25800,10
20230823,140200,236755300,25750,25750,25750,25750,0
20230823,140100,236755300,25750,25750,25750,25750,1
20230823,140000,236729550,25750,25750,25750,25750,22
20230823,135900,236163050,25700,25700,25700,25700,0
20230823,135800,236163050,25700,25700,25700,25700,0
20230823,135700,236163050,25700,25700,25700,25700,0
20230823,135600,236163050,25700,25750,25750,25700,191
20230823,135500,231253900,25750,25750,25750,25750,1
20230823,135400,231228150,25800,25800,25800,25800,0
20230823,135300,231228150,25800,25800,25800,25800,5
20230823,135200,231099150,25800,25800,25800,25800,20
20230823,135100,230583150,25800,25800,25800,25800,0
20230823,135000,230583150,25800,25800,25800,25800,3
20230823,134900,230505750,25800,25800,25800,25800,0
20230823,134800,230505750,25800,25800,25800,25800,0
20230823,134700,230505750,25800,25700,25800,25700,2
20230823,134600,230454250,25700,25700,25700,25700,2
20230823,134500,230402850,25700,25750,25750,25700,412
20230823,134400,219813900,25750,25750,25750,25750,13
20230823,134300,219479150,25800,25800,25800,25800,5
20230823,134200,219350150,25800,25800,25800,25750,96
20230823,134100,216874500,25800,25800,25800,25800,300
20230823,134000,209134500,25800,25950,25950,25800,571
20230823,133900,194364300,25950,25950,25950,25950,0
20230823,133800,194364300,25950,25950,25950,25950,0
20230823,133700,194364300,25950,25950,25950,25950,0
20230823,133600,194364300,25950,25950,25950,25950,0
20230823,133500,194364300,25950,25950,25950,25950,0
20230823,133400,194364300,25950,25950,25950,25950,0
20230823,133300,194364300,25950,25950,25950,25950,0
20230823,133200,194364300,25950,25950,25950,25950,0
20230823,133100,194364300,25950,25950,25950,25950,0
20230823,133000,194364300,25950,25950,25950,25950,0
20230823,132900,194364300,25950,25950,25950,25950,0
20230823,132800,194364300,25950,25950,25950,25950,0
20230823,132700,194364300,25950,25950,25950,25950,101
20230823,132600,191743350,25950,25950,25950,25950,250
20230823,132500,185255850,25950,25950,25950,25950,2
20230823,132400,185203950,26000,26000,26000,26000,101
20230823,132300,182577950,26150,26150,26150,26150,0
20230823,132200,182577950,26150,26150,26150,26150,7
20230823,132100,182394900,25950,25950,25950,25950,0
20230823,132000,182394900,25950,26000,26000,25950,49
20230823,131900,181122350,26000,26000,26000,26000,30
20230823,131800,180342350,26000,26150,26150,26000,52
20230823,131700,178989600,26000,26000,26000,26000,0
20230823,131600,178989600,26000,26000,26000,26000,0
20230823,131500,178989600,26000,26000,26000,26000,0
20230823,131400,178989600,26000,26000,26000,26000,0
20230823,131300,178989600,26000,26000,26000,26000,56
20230823,131200,177533600,26150,26150,26150,26150,0
20230823,131100,177533600,26150,26150,26150,26150,0
20230823,131000,177533600,26150,26150,26150,26150,0
20230823,130900,177533600,26150,26150,26150,26150,0
20230823,130800,177533600,26150,26150,26150,26150,0
20230823,130700,177533600,26150,26150,26150,26150,0
20230823,130600,177533600,26150,26100,26150,26100,233
20230823,130500,171452250,26200,26200,26200,26200,0
20230823,130400,171452250,26200,26200,26200,26200,0
20230823,130300,171452250,26200,26200,26200,26200,0
20230823,130200,171452250,26200,26200,26200,26200,0
20230823,130100,171452250,26200,26200,26200,26200,0
20230823,130000,171452250,26200,26200,26200,26200,0
20230823,125900,171452250,26200,26200,26200,26200,0
20230823,125800,171452250,26200,26200,26200,26200,0
20230823,125700,171452250,26200,26200,26200,26200,0
20230823,125600,171452250,26200,26200,26200,26200,0
20230823,125500,171452250,26200,26200,26200,26200,0
20230823,125400,171452250,26200,26200,26200,26200,0
20230823,125300,171452250,26200,26200,26200,26200,1
20230823,125200,171426050,26200,26200,26200,26200,0
20230823,125100,171426050,26200,26200,26200,26200,0
20230823,125000,171426050,26200,26200,26200,26200,0
20230823,124900,171426050,26200,26200,26200,26200,0
20230823,124800,171426050,26200,26200,26200,26200,0
20230823,124700,171426050,26200,26200,26200,26200,0
20230823,124600,171426050,26200,26200,26200,26200,93
20230823,124500,168989450,26300,26300,26300,26300,0
20230823,124400,168989450,26300,26250,26300,26250,812
20230823,124300,147664800,26250,26050,26250,26050,863
20230823,124200,125066600,25900,25900,25900,25900,0
20230823,124100,125066600,25900,26000,26000,25900,925
20230823,124000,101101200,25900,25900,25900,25900,0
20230823,123900,101101200,25900,25900,25900,25900,0
20230823,123800,101101200,25900,25900,25900,25900,0
20230823,123700,101101200,25900,25900,25900,25900,0
20230823,123600,101101200,25900,25900,25900,25900,0
20230823,123500,101101200,25900,25900,25900,25900,0
20230823,123400,101101200,25900,25900,25900,25900,0
20230823,123300,101101200,25900,25900,25900,25900,0
20230823,123200,101101200,25900,25900,25900,25900,0
20230823,123100,101101200,25900,25900,25900,25900,0
20230823,123000,101101200,25900,25900,25900,25900,0
20230823,122900,101101200,25900,25900,25900,25900,0
20230823,122800,101101200,25900,25900,25900,25900,0
20230823,122700,101101200,25900,25900,25900,25900,54
20230823,122600,99702600,25900,25900,25900,25900,0
20230823,122500,99702600,25900,26000,26000,25900,4
20230823,122400,99598900,26100,26100,26100,26100,0
20230823,122300,99598900,26100,26100,26100,26100,1
20230823,122200,99572800,26100,26100,26100,26100,0
20230823,122100,99572800,26100,26100,26100,26100,500
20230823,122000,86522800,26100,26100,26100,26100,0
20230823,121900,86522800,26100,26100,26100,26100,0
20230823,121800,86522800,26100,26100,26100,26100,0
20230823,121700,86522800,26100,26100,26100,26100,0
20230823,121600,86522800,26100,26100,26100,26100,0
20230823,121500,86522800,26100,26100,26100,26100,0
20230823,121400,86522800,26100,26100,26100,26100,0
20230823,121300,86522800,26100,26100,26100,26100,0
20230823,121200,86522800,26100,26100,26100,26100,0
20230823,121100,86522800,26100,26100,26100,26100,2
20230823,121000,86470600,25900,25900,25900,25900,95
20230823,120900,84010100,25900,25900,25900,25900,0
20230823,120800,84010100,25900,26000,26000,25900,601
20230823,120700,68416300,26000,26000,26000,26000,1
20230823,120600,68390300,26000,26000,26000,26000,0
20230823,120500,68390300,26000,26000,26000,26000,0
20230823,120400,68390300,26000,26000,26000,26000,0
20230823,120300,68390300,26000,26000,26000,26000,0
20230823,120200,68390300,26000,26000,26000,26000,64
20230823,120100,66726300,26050,26050,26050,26050,167
20230823,120000,62375950,26050,26050,26050,26050,1
20230823,115900,62349900,26050,26050,26050,26050,0
20230823,115800,62349900,26050,26050,26050,26050,22
20230823,115700,61776800,26050,26050,26050,26050,0
20230823,115600,61776800,26050,26050,26050,26050,0
20230823,115500,61776800,26050,26050,26050,26050,0
20230823,115400,61776800,26050,26050,26050,26050,0
20230823,115300,61776800,26050,26050,26050,26050,246
20230823,115200,55368500,26250,26250,26250,26250,0
20230823,115100,55368500,26250,26250,26250,26250,0
20230823,115000,55368500,26250,26250,26250,26250,0
20230823,114900,55368500,26250,26250,26250,26250,0
20230823,114800,55368500,26250,26250,26250,26250,5
20230823,114700,55237250,26100,26100,26100,26100,0
20230823,114600,55237250,26100,26100,26100,26100,120
20230823,114500,52105250,26100,26100,26100,26100,0
20230823,114400,52105250,26100,26100,26100,26100,0
20230823,114300,52105250,26100,26100,26100,26100,0
20230823,114200,52105250,26100,26100,26100,26100,0
20230823,114100,52105250,26100,26100,26100,26100,7
20230823,114000,51922550,26050,26050,26050,26050,0
20230823,113900,51922550,26050,26050,26050,26050,0
20230823,113800,51922550,26050,26050,26050,26050,0
20230823,113700,51922550,26050,26050,26050,26050,0
20230823,113600,51922550,26050,26050,26050,26050,0
20230823,113500,51922550,26050,26050,26050,26050,0
20230823,113400,51922550,26050,26050,26050,26050,0
20230823,113300,51922550,26050,26050,26050,26050,0
20230823,113200,51922550,26050,26050,26050,26050,0
20230823,113100,51922550,26050,26150,26150,26050,500
20230823,113000,38886500,26150,26150,26150,26150,0
20230823,112900,38886500,26150,26150,26150,26150,1
20230823,112800,38860350,26150,26150,26150,26150,0
20230823,112700,38860350,26150,26150,26150,26150,1
20230823,112600,38834200,26150,26150,26150,26150,0
20230823,112500,38834200,26150,26150,26150,26150,0
20230823,112400,38834200,26150,26150,26150,26150,0
20230823,112300,38834200,26150,26150,26150,26150,0
20230823,112200,38834200,26150,26150,26150,26150,0
20230823,112100,38834200,26150,26150,26150,26150,0
20230823,112000,38834200,26150,26150,26150,26150,0
20230823,111900,38834200,26150,26150,26150,26150,10
20230823,111800,38572700,26150,26150,26150,26150,0
20230823,111700,38572700,26150,26150,26150,26150,0
20230823,111600,38572700,26150,26150,26150,26150,0
20230823,111500,38572700,26150,26150,26150,26150,0
20230823,111400,38572700,26150,26150,26150,26150,0
20230823,111300,38572700,26150,26150,26150,26150,34
20230823,111200,37683600,26150,26150,26150,26150,0
20230823,111100,37683600,26150,26150,26150,26150,0
20230823,111000,37683600,26150,26150,26150,26150,0
20230823,110900,37683600,26150,26150,26150,26150,0
20230823,110800,37683600,26150,26150,26150,26150,1
20230823,110700,37657450,26150,26150,26150,26150,0
20230823,110600,37657450,26150,26150,26150,26150,0
20230823,110500,37657450,26150,26150,26150,26150,0
20230823,110400,37657450,26150,26150,26150,26150,0
20230823,110300,37657450,26150,26150,26150,26150,90
20230823,110200,35303950,26150,26150,26150,26150,0
20230823,110100,35303950,26150,26150,26150,26150,0
20230823,110000,35303950,26150,26150,26150,26150,0
20230823,105900,35303950,26150,26150,26150,26150,1
20230823,105800,35277800,26150,26150,26150,26150,0
20230823,105700,35277800,26150,26150,26150,26150,1
20230823,105600,35251650,26150,26150,26150,26150,0
20230823,105500,35251650,26150,26150,26150,26150,4
20230823,105400,35147050,26150,26150,26150,26150,0
20230823,105300,35147050,26150,26150,26150,26150,0
20230823,105200,35147050,26150,26150,26150,26150,0
20230823,105100,35147050,26150,26150,26150,26150,0
20230823,105000,35147050,26150,26150,26150,26150,0
20230823,104900,35147050,26150,26150,26150,26150,0
20230823,104800,35147050,26150,26150,26150,26150,0
20230823,104700,35147050,26150,26150,26150,26150,0
20230823,104600,35147050,26150,26150,26150,26150,28
20230823,104500,34414850,26150,26150,26150,26150,0
20230823,104400,34414850,26150,26150,26150,26150,0
20230823,104300,34414850,26150,26150,26150,26150,0
20230823,104200,34414850,26150,26150,26150,26150,0
20230823,104100,34414850,26150,26150,26150,26150,0
20230823,104000,34414850,26150,26150,26150,26150,112
20230823,103900,31486050,26200,26200,26200,26200,0
20230823,103800,31486050,26200,26200,26200,26200,38
20230823,103700,30490450,26200,26200,26200,26200,0
20230823,103600,30490450,26200,26200,26200,26200,0
20230823,103500,30490450,26200,26200,26200,26200,28
20230823,103400,29756850,26200,26200,26200,26200,0
20230823,103300,29756850,26200,26200,26200,26200,0
20230823,103200,29756850,26200,26200,26200,26200,0
20230823,103100,29756850,26200,26200,26200,26200,34
20230823,103000,28866050,26200,26200,26200,26200,0
20230823,102900,28866050,26200,26200,26200,26200,0
20230823,102800,28866050,26200,26200,26200,26200,0
20230823,102700,28866050,26200,26200,26200,26200,0
20230823,102600,28866050,26200,26200,26200,26200,0
20230823,102500,28866050,26200,26200,26200,26200,0
20230823,102400,28866050,26200,26200,26200,26200,0
20230823,102300,28866050,26200,26200,26200,26200,0
20230823,102200,28866050,26200,26200,26200,26200,0
20230823,102100,28866050,26200,26200,26200,26200,0
20230823,102000,28866050,26200,26200,26200,26200,0
20230823,101900,28866050,26200,26200,26200,26200,1
20230823,101800,28839850,26200,26200,26200,26200,0
20230823,101700,28839850,26200,26200,26200,26200,1
20230823,101600,28813650,26200,26200,26200,26200,0
20230823,101500,28813650,26200,26200,26200,26200,0
20230823,101400,28813650,26200,26200,26200,26200,0
20230823,101300,28813650,26200,26200,26200,26200,0
20230823,101200,28813650,26200,26200,26200,26200,27
20230823,101100,28106250,26200,26200,26200,26200,0
20230823,101000,28106250,26200,26200,26200,26200,0
20230823,100900,28106250,26200,26200,26200,26200,0
20230823,100800,28106250,26200,26200,26200,26200,0
20230823,100700,28106250,26200,26200,26200,26200,0
20230823,100600,28106250,26200,26200,26200,26200,15
20230823,100500,27713250,26200,26200,26200,26200,9
20230823,100400,27477450,26200,26200,26200,26200,0
20230823,100300,27477450,26200,26200,26200,26200,0
20230823,100200,27477450,26200,26200,26200,26200,0
20230823,100100,27477450,26200,26200,26200,26200,0
20230823,100000,27477450,26200,26200,26200,26200,0
20230823,095900,27477450,26200,26200,26200,26200,0
20230823,095800,27477450,26200,26200,26200,26200,0
20230823,095700,27477450,26200,26200,26200,26200,0
20230823,095600,27477450,26200,26200,26200,26200,0
20230823,095500,27477450,26200,26200,26200,26200,0
20230823,095400,27477450,26200,26200,26200,26200,1
20230823,095300,27451250,26200,26200,26200,26200,0
20230823,095200,27451250,26200,26200,26200,26200,0
20230823,095100,27451250,26200,26200,26200,26200,0
20230823,095000,27451250,26200,26200,26200,26200,0
20230823,094900,27451250,26200,26200,26200,26200,5
20230823,094800,27320250,26200,26200,26200,26200,0
20230823,094700,27320250,26200,26200,26200,26200,0
20230823,094600,27320250,26200,26150,26200,26150,50
20230823,094500,26010650,26150,26150,26150,26150,0
20230823,094400,26010650,26150,26150,26150,26150,40
20230823,094300,24964650,26050,26150,26150,26050,186
20230823,094200,20115350,26150,26200,26200,26150,21
20230823,094100,19566100,26200,26200,26200,26150,93
20230823,094000,17132900,26250,26250,26250,26250,0
20230823,093900,17132900,26250,26250,26250,26250,49
20230823,093800,15846650,26250,26300,26300,26250,182
20230823,093700,11064100,26450,26450,26450,26450,5
20230823,093600,10931850,26450,26450,26450,26450,0
20230823,093500,10931850,26450,26450,26450,26450,0
20230823,093400,10931850,26450,26450,26450,26450,0
20230823,093300,10931850,26450,26450,26450,26450,0
20230823,093200,10931850,26450,26450,26450,26450,1
20230823,093100,10905400,26450,26450,26450,26450,0
20230823,093000,10905400,26450,26450,26450,26450,0
20230823,092900,10905400,26450,26450,26450,26450,0
20230823,092800,10905400,26450,26300,26450,26300,2
20230823,092700,10852650,26300,26300,26300,26300,1
20230823,092600,10826350,26300,26350,26350,26300,174
20230823,092500,6246550,26350,26350,26350,26350,1
20230823,092400,6220200,26300,26300,26300,26300,0
20230823,092300,6220200,26300,26300,26300,26300,31
20230823,092200,5404900,26350,26350,26350,26350,42
20230823,092100,4298200,26350,26350,26350,26350,0
20230823,092000,4298200,26350,26300,26350,26300,54
20230823,091900,2876250,26300,26300,26300,26300,0
20230823,091800,2876250,26300,26300,26300,26300,0
20230823,091700,2876250,26300,26300,26300,26300,0
20230823,091600,2876250,26300,26300,26300,26300,1
20230823,091500,2849950,26250,26250,26250,26250,0
20230823,091400,2849950,26250,26250,26250,26250,0
20230823,091300,2849950,26250,26250,26250,26250,0
20230823,091200,2849950,26250,26250,26250,26250,1
20230823,091100,2823700,26300,26300,26300,26300,37
20230823,091000,1850600,26300,26300,26300,26300,0
20230823,090900,1850600,26300,26300,26300,26300,10
20230823,090800,1587600,26300,26300,26300,26300,20
20230823,090700,1061600,26300,26300,26300,26300,1
20230823,090600,1035300,26350,26350,26350,26350,2
20230823,090500,982600,26350,26350,26350,26350,12
20230823,090400,666400,26350,26350,26350,26350,0
20230823,090300,666400,26350,26350,26350,26350,0
20230823,090200,666400,26350,26350,26350,26350,0
20230823,090100,666400,26350,26350,26350,26350,0
20230823,090000,666400,26350,26800,26800,26350,25