stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183300,6212929100,26600,26600,26600,26600,4887
20230801,183200,6212929100,26600,26600,26600,26600,0
20230801,183100,6212929100,26600,26600,26600,26600,0
20230801,183000,6212929100,26600,26600,26600,26600,0
20230801,182900,6212929100,26600,26600,26600,26600,0
20230801,182800,6212929100,26600,26600,26600,26600,0
20230801,182700,6212929100,26600,26600,26600,26600,0
20230801,182600,6212929100,26600,26600,26600,26600,0
20230801,182500,6212929100,26600,26600,26600,26600,0
20230801,182400,6212929100,26600,26600,26600,26600,0
20230801,182300,6212929100,26600,26600,26600,26600,0
20230801,182200,6212929100,26600,26600,26600,26600,0
20230801,182100,6212929100,26600,26600,26600,26600,0
20230801,182000,6212929100,26600,26600,26600,26600,0
20230801,181900,6212929100,26600,26600,26600,26600,0
20230801,181800,6212929100,26600,26600,26600,26600,0
20230801,181700,6212929100,26600,26600,26600,26600,0
20230801,181600,6212929100,26600,26600,26600,26600,0
20230801,181500,6212929100,26600,26600,26600,26600,0
20230801,181400,6212929100,26600,26600,26600,26600,0
20230801,181300,6212929100,26600,26600,26600,26600,0
20230801,181200,6212929100,26600,26600,26600,26600,0
20230801,181100,6212929100,26600,26600,26600,26600,0
20230801,181000,6212929100,26600,26600,26600,26600,0
20230801,180900,6212929100,26600,26600,26600,26600,0
20230801,180800,6212929100,26600,26600,26600,26600,0
20230801,180700,6212929100,26600,26600,26600,26600,0
20230801,180600,6212929100,26600,26600,26600,26600,0
20230801,180500,6212929100,26600,26600,26600,26600,0
20230801,180400,6212929100,26600,26600,26600,26600,0
20230801,180300,6212929100,26600,26600,26600,26600,4887
20230801,180200,6212929100,26600,26600,26600,26600,0
20230801,180100,6212929100,26600,26600,26600,26600,0
20230801,180000,6212929100,26600,26600,26600,26600,0
20230801,175900,6212929100,26600,26600,26600,26600,0
20230801,175800,6212929100,26600,26600,26600,26600,0
20230801,175700,6212929100,26600,26600,26600,26600,0
20230801,175600,6212929100,26600,26600,26600,26600,0
20230801,175500,6212929100,26600,26600,26600,26600,0
20230801,175400,6212929100,26600,26600,26600,26600,0
20230801,175300,6212929100,26600,26600,26600,26600,0
20230801,175200,6212929100,26600,26600,26600,26600,0
20230801,175100,6212929100,26600,26600,26600,26600,0
20230801,175000,6212929100,26600,26600,26600,26600,0
20230801,174900,6212929100,26600,26600,26600,26600,0
20230801,174800,6212929100,26600,26600,26600,26600,0
20230801,174700,6212929100,26600,26600,26600,26600,0
20230801,174600,6212929100,26600,26600,26600,26600,0
20230801,174500,6212929100,26600,26600,26600,26600,0
20230801,174400,6212929100,26600,26600,26600,26600,0
20230801,174300,6212929100,26600,26600,26600,26600,0
20230801,174200,6212929100,26600,26600,26600,26600,0
20230801,174100,6212929100,26600,26600,26600,26600,0
20230801,174000,6212929100,26600,26600,26600,26600,0
20230801,173900,6212929100,26600,26600,26600,26600,0
20230801,173800,6212929100,26600,26600,26600,26600,0
20230801,173700,6212929100,26600,26600,26600,26600,0
20230801,173600,6212929100,26600,26600,26600,26600,0
20230801,173500,6212929100,26600,26600,26600,26600,0
20230801,173400,6212929100,26600,26600,26600,26600,0
20230801,173300,6212929100,26600,26600,26600,26600,4887
20230801,173200,6212929100,26600,26600,26600,26600,0
20230801,173100,6212929100,26600,26600,26600,26600,0
20230801,173000,6212929100,26600,26600,26600,26600,0
20230801,172900,6212929100,26600,26600,26600,26600,0
20230801,172800,6212929100,26600,26600,26600,26600,0
20230801,172700,6212929100,26600,26600,26600,26600,0
20230801,172600,6212929100,26600,26600,26600,26600,0
20230801,172500,6212929100,26600,26600,26600,26600,0
20230801,172400,6212929100,26600,26600,26600,26600,0
20230801,172300,6212929100,26600,26600,26600,26600,0
20230801,172200,6212929100,26600,26600,26600,26600,0
20230801,172100,6212929100,26600,26600,26600,26600,0
20230801,172000,6212929100,26600,26600,26600,26600,0
20230801,171900,6212929100,26600,26600,26600,26600,0
20230801,171800,6212929100,26600,26600,26600,26600,0
20230801,171700,6212929100,26600,26600,26600,26600,0
20230801,171600,6212929100,26600,26600,26600,26600,0
20230801,171500,6212929100,26600,26600,26600,26600,0
20230801,171400,6212929100,26600,26600,26600,26600,0
20230801,171300,6212929100,26600,26600,26600,26600,0
20230801,171200,6212929100,26600,26600,26600,26600,0
20230801,171100,6212929100,26600,26600,26600,26600,0
20230801,171000,6212929100,26600,26600,26600,26600,0
20230801,170900,6212929100,26600,26600,26600,26600,0
20230801,170800,6212929100,26600,26600,26600,26600,0
20230801,170700,6212929100,26600,26600,26600,26600,0
20230801,170600,6212929100,26600,26600,26600,26600,0
20230801,170500,6212929100,26600,26600,26600,26600,0
20230801,170400,6212929100,26600,26600,26600,26600,0
20230801,170300,6212929100,26600,26600,26600,26600,4887
20230801,170200,6212929100,26600,26600,26600,26600,0
20230801,170100,6212929100,26600,26600,26600,26600,0
20230801,170000,6212929100,26600,26600,26600,26600,0
20230801,165900,6212929100,26600,26600,26600,26600,0
20230801,165800,6212929100,26600,26600,26600,26600,0
20230801,165700,6212929100,26600,26600,26600,26600,0
20230801,165600,6212929100,26600,26600,26600,26600,0
20230801,165500,6212929100,26600,26600,26600,26600,0
20230801,165400,6212929100,26600,26600,26600,26600,0
20230801,165300,6212929100,26600,26600,26600,26600,0
20230801,165200,6212929100,26600,26600,26600,26600,0
20230801,165100,6212929100,26600,26600,26600,26600,0
20230801,165000,6212929100,26600,26600,26600,26600,0
20230801,164900,6212929100,26600,26600,26600,26600,0
20230801,164800,6212929100,26600,26600,26600,26600,0
20230801,164700,6212929100,26600,26600,26600,26600,0
20230801,164600,6212929100,26600,26600,26600,26600,0
20230801,164500,6212929100,26600,26600,26600,26600,0
20230801,164400,6212929100,26600,26600,26600,26600,0
20230801,164300,6212929100,26600,26600,26600,26600,0
20230801,164200,6212929100,26600,26600,26600,26600,0
20230801,164100,6212929100,26600,26600,26600,26600,0
20230801,164000,6212929100,26600,26600,26600,26600,0
20230801,163900,6212929100,26600,26600,26600,26600,0
20230801,163800,6212929100,26600,26600,26600,26600,0
20230801,163700,6212929100,26600,26600,26600,26600,0
20230801,163600,6212929100,26600,26600,26600,26600,0
20230801,163500,6212929100,26600,26600,26600,26600,0
20230801,163400,6212929100,26600,26600,26600,26600,0
20230801,163300,6212929100,26600,26600,26600,26600,4887
20230801,163200,6212929100,26600,26600,26600,26600,0
20230801,163100,6212929100,26600,26600,26600,26600,0
20230801,163000,6212929100,26600,26600,26600,26600,0
20230801,162900,6212929100,26600,26600,26600,26600,0
20230801,162800,6212929100,26600,26600,26600,26600,0
20230801,162700,6212929100,26600,26600,26600,26600,0
20230801,162600,6212929100,26600,26600,26600,26600,0
20230801,162500,6212929100,26600,26600,26600,26600,0
20230801,162400,6212929100,26600,26600,26600,26600,0
20230801,162300,6212929100,26600,26600,26600,26600,0
20230801,162200,6212929100,26600,26600,26600,26600,0
20230801,162100,6212929100,26600,26600,26600,26600,0
20230801,162000,6212929100,26600,26600,26600,26600,0
20230801,161900,6212929100,26600,26600,26600,26600,0
20230801,161800,6212929100,26600,26600,26600,26600,0
20230801,161700,6212929100,26600,26600,26600,26600,0
20230801,161600,6212929100,26600,26600,26600,26600,0
20230801,161500,6212929100,26600,26600,26600,26600,0
20230801,161400,6212929100,26600,26600,26600,26600,0
20230801,161300,6212929100,26600,26600,26600,26600,0
20230801,161200,6212929100,26600,26600,26600,26600,0
20230801,161100,6212929100,26600,26600,26600,26600,0
20230801,161000,6212929100,26600,26600,26600,26600,0
20230801,160900,6212929100,26600,26600,26600,26600,0
20230801,160800,6212929100,26600,26600,26600,26600,0
20230801,160700,6212929100,26600,26600,26600,26600,0
20230801,160600,6212929100,26600,26600,26600,26600,0
20230801,160500,6212929100,26600,26600,26600,26600,0
20230801,160400,6212929100,26600,26600,26600,26600,0
20230801,160300,6212929100,26600,26600,26600,26600,4887
20230801,160200,6212929100,26600,26600,26600,26600,0
20230801,160100,6212929100,26600,26600,26600,26600,0
20230801,160000,6212929100,26600,26600,26600,26600,0
20230801,155900,6212929100,26600,26600,26600,26600,0
20230801,155800,6212929100,26600,26600,26600,26600,0
20230801,155700,6212929100,26600,26600,26600,26600,0
20230801,155600,6212929100,26600,26600,26600,26600,0
20230801,155500,6212929100,26600,26600,26600,26600,0
20230801,155400,6212929100,26600,26600,26600,26600,0
20230801,155300,6212929100,26600,26600,26600,26600,0
20230801,155200,6212929100,26600,26600,26600,26600,0
20230801,155100,6212929100,26600,26600,26600,26600,0
20230801,155000,6212929100,26600,26600,26600,26600,0
20230801,154900,6212929100,26600,26600,26600,26600,0
20230801,154800,6212929100,26600,26600,26600,26600,0
20230801,154700,6212929100,26600,26600,26600,26600,0
20230801,154600,6212929100,26600,26600,26600,26600,0
20230801,154500,6212929100,26600,26600,26600,26600,0
20230801,154400,6212929100,26600,26600,26600,26600,0
20230801,154300,6212929100,26600,26600,26600,26600,0
20230801,154200,6212929100,26600,26600,26600,26600,0
20230801,154100,6212929100,26600,26600,26600,26600,0
20230801,154000,6212929100,26600,26600,26600,26600,0
20230801,153900,6212929100,26600,26600,26600,26600,0
20230801,153800,6212929100,26600,26600,26600,26600,0
20230801,153700,6212929100,26600,26600,26600,26600,0
20230801,153600,6212929100,26600,26600,26600,26600,0
20230801,153500,6212929100,26600,26600,26600,26600,0
20230801,153400,6212929100,26600,26600,26600,26600,0
20230801,153300,6212929100,26600,26600,26600,26600,4887
20230801,153200,6212929100,26600,26600,26600,26600,0
20230801,153100,6212929100,26600,26600,26600,26600,0
20230801,153000,6212929100,26600,26600,26600,26600,4887
20230801,152900,6082934900,26650,26650,26650,26650,0
20230801,152800,6082934900,26650,26650,26650,26650,0
20230801,152700,6082934900,26650,26650,26650,26650,0
20230801,152600,6082934900,26650,26650,26650,26650,0
20230801,152500,6082934900,26650,26650,26650,26650,0
20230801,152400,6082934900,26650,26650,26650,26650,0
20230801,152300,6082934900,26650,26650,26650,26650,0
20230801,152200,6082934900,26650,26650,26650,26650,0
20230801,152100,6082934900,26650,26650,26650,26650,0
20230801,152000,6082934900,26650,26650,26650,26650,0
20230801,151900,6082934900,26650,26650,26700,26650,447
20230801,151800,6071008000,26650,26650,26700,26650,243
20230801,151700,6064528450,26700,26650,26700,26650,428
20230801,151600,6053113850,26700,26650,26700,26650,1113
20230801,151500,6023407300,26650,26650,26700,26650,985
20230801,151400,5997138150,26650,26650,26750,26650,630
20230801,151300,5980339050,26650,26650,26700,26650,165
20230801,151200,5975940050,26650,26750,26750,26650,399
20230801,151100,5965285200,26750,26650,26800,26650,2636
20230801,151000,5894889650,26650,26600,26650,26600,394
20230801,150900,5884408900,26650,26600,26650,26600,681
20230801,150800,5866294250,26600,26600,26650,26550,989
20230801,150700,5840021850,26600,26600,26600,26600,355
20230801,150600,5830578850,26600,26600,26650,26600,473
20230801,150500,5817995200,26600,26600,26650,26600,652
20230801,150400,5800645800,26600,26600,26650,26600,895
20230801,150300,5776812450,26600,26600,26700,26550,1528
20230801,150200,5736160450,26600,26600,26600,26600,990
20230801,150100,5709826450,26600,26600,26700,26600,674
20230801,150000,5691873550,26600,26550,26650,26550,1198
20230801,145900,5659994150,26550,26600,26650,26550,562
20230801,145800,5645041150,26600,26600,26600,26550,585
20230801,145700,5629481300,26600,26600,26650,26550,890
20230801,145600,5605793650,26600,26600,26650,26550,460
20230801,145500,5593566050,26600,26550,26650,26550,832
20230801,145400,5571423150,26550,26550,26600,26500,502
20230801,145300,5558098450,26550,26500,26600,26500,658
20230801,145200,5540630900,26500,26550,26550,26500,518
20230801,145100,5526885450,26550,26550,26550,26550,426
20230801,145000,5515575150,26550,26550,26600,26550,566
20230801,144900,5500547800,26550,26600,26600,26550,381
20230801,144800,5490423250,26600,26600,26650,26600,278
20230801,144700,5483028400,26600,26600,26600,26600,347
20230801,144600,5473798200,26600,26600,26650,26550,417
20230801,144500,5462706400,26600,26650,26650,26550,566
20230801,144400,5447667900,26600,26550,26650,26550,782
20230801,144300,5426865300,26650,26650,26650,26600,306
20230801,144200,5418725200,26650,26650,26650,26550,909
20230801,144100,5394533600,26650,26600,26750,26600,1335
20230801,144000,5358957850,26650,26600,26650,26600,439
20230801,143900,5347277750,26650,26650,26650,26600,387
20230801,143800,5336974150,26650,26650,26650,26600,300
20230801,143700,5328986150,26600,26650,26650,26600,525
20230801,143600,5314999250,26650,26650,26650,26600,728
20230801,143500,5295622400,26600,26700,26700,26600,442
20230801,143400,5283862500,26700,26750,26750,26600,1366
20230801,143300,5247453900,26700,26650,26750,26600,487
20230801,143200,5234468950,26650,26650,26650,26600,600
20230801,143100,5218489350,26650,26650,26700,26600,668
20230801,143000,5200692850,26650,26700,26700,26650,346
20230801,142900,5191463000,26800,26650,26800,26650,241
20230801,142800,5185037500,26650,26700,26750,26650,431
20230801,142700,5173545650,26700,26700,26700,26650,451
20230801,142600,5161525350,26700,26650,26700,26650,298
20230801,142500,5153582450,26650,26650,26650,26600,867
20230801,142400,5130490200,26650,26700,26700,26600,1591
20230801,142300,5088103050,26650,26700,26750,26650,582
20230801,142200,5072575200,26700,26700,26700,26700,205
20230801,142100,5067101700,26700,26700,26800,26700,697
20230801,142000,5048484800,26700,26750,26750,26700,379
20230801,141900,5038364500,26750,26800,26800,26700,189
20230801,141800,5033313550,26800,26750,26800,26700,1182
20230801,141700,5001696500,26750,26750,26800,26700,439
20230801,141600,4989958650,26750,26750,26750,26700,137
20230801,141500,4986299600,26700,26750,26800,26700,440
20230801,141400,4974545700,26800,26750,26800,26750,432
20230801,141300,4962989000,26800,26800,26850,26700,374
20230801,141200,4952975000,26800,26800,26800,26700,419
20230801,141100,4941783000,26800,26700,26800,26700,452
20230801,141000,4929696450,26750,26700,26800,26600,595
20230801,140900,4913817000,26700,26750,26750,26700,520
20230801,140800,4899930300,26800,26650,26800,26600,837
20230801,140700,4877597150,26650,26650,26700,26550,908
20230801,140600,4853390950,26600,26650,26700,26550,4900
20230801,140500,4723204400,26700,26600,26750,26600,1052
20230801,140400,4695178700,26550,26600,26650,26550,1651
20230801,140300,4651266600,26600,26550,26600,26550,567
20230801,140200,4636198700,26550,26600,26700,26550,2285
20230801,140100,4575453700,26700,26600,26700,26600,442
20230801,140000,4563679250,26650,26700,26700,26600,585
20230801,135900,4548092650,26650,26750,26750,26600,868
20230801,135800,4524958200,26650,26600,26750,26600,649
20230801,135700,4507677600,26600,26750,26750,26600,1489
20230801,135600,4468009150,26750,26700,26850,26650,1918
20230801,135500,4416802650,26800,26750,26850,26700,1103
20230801,135400,4387242850,26750,26700,26800,26700,922
20230801,135300,4362619450,26700,26750,26800,26650,1413
20230801,135200,4324900700,26700,26750,26750,26650,402
20230801,135100,4314173100,26700,26700,26750,26650,765
20230801,135000,4293776250,26750,26750,26750,26700,115
20230801,134900,4290705250,26750,26800,26800,26750,199
20230801,134800,4285380650,26800,26800,26800,26650,1502
20230801,134700,4245322900,26800,26650,26800,26650,1841
20230801,134600,4196100200,26700,26700,26700,26650,208
20230801,134500,4190551000,26700,26750,26750,26650,804
20230801,134400,4169101150,26750,26700,26750,26700,245
20230801,134300,4162559000,26700,26700,26750,26650,558
20230801,134200,4147659300,26700,26700,26800,26700,1025
20230801,134100,4120270400,26750,26750,26750,26700,833
20230801,134000,4098028650,26750,26750,26750,26750,260
20230801,133900,4091073650,26750,26700,26750,26700,537
20230801,133800,4076727950,26800,26750,26800,26750,479
20230801,133700,4063913950,26650,26700,26750,26650,4793
20230801,133600,3935935200,26750,26700,26800,26700,367
20230801,133500,3926120200,26750,26750,26750,26700,1259
20230801,133400,3892449350,26800,26750,26800,26750,962
20230801,133300,3866706600,26750,26800,26800,26750,1152
20230801,133200,3835890400,26750,26800,26800,26750,269
20230801,133100,3828681300,26800,26800,26800,26800,380
20230801,133000,3818497300,26800,26800,26850,26750,577
20230801,132900,3803033300,26800,26800,26800,26800,86
20230801,132800,3800728500,26800,26800,26850,26750,703
20230801,132700,3781894450,26800,26800,26850,26800,414
20230801,132600,3770799150,26800,26800,26850,26800,650
20230801,132500,3753375350,26800,26850,26850,26800,216
20230801,132400,3747583200,26850,26850,26950,26800,1226
20230801,132300,3714633950,26800,26800,26800,26800,387
20230801,132200,3704262350,26800,26750,26800,26750,430
20230801,132100,3692744700,26750,26750,26900,26750,392
20230801,132000,3682256050,26800,26750,26800,26750,230
20230801,131900,3676101250,26750,26750,26750,26750,219
20230801,131800,3670243000,26750,26750,26750,26700,994
20230801,131700,3643686150,26750,26750,26800,26750,619
20230801,131600,3627127600,26750,26800,26800,26750,2304
20230801,131500,3565442650,26800,26850,26850,26800,377
20230801,131400,3555338950,26850,26800,26850,26800,287
20230801,131300,3547640800,26800,26800,26850,26800,239
20230801,131200,3541235550,26800,26850,26850,26800,951
20230801,131100,3515706650,26850,26850,26900,26850,515
20230801,131000,3501868450,26900,26950,26950,26900,2761
20230801,130900,3427597200,26950,26900,26950,26900,326
20230801,130800,3418827750,26900,26950,26950,26900,356
20230801,130700,3409243950,26950,26950,26950,26900,849
20230801,130600,3386374450,26950,27000,27000,26950,394
20230801,130500,3375756000,27000,26950,27000,26950,837
20230801,130400,3353161250,26950,26950,26950,26950,793
20230801,130300,3331789900,26950,26950,27000,26950,426
20230801,130200,3320304700,27000,26950,27000,26950,283
20230801,130100,3312673650,27000,26950,27000,26950,174
20230801,130000,3307982650,26950,26950,27000,26950,181
20230801,125900,3303103700,26950,27000,27000,26950,438
20230801,125800,3291295300,27000,27000,27000,27000,175
20230801,125700,3286570300,27000,26950,27000,26950,395
20230801,125600,3275918250,27000,27050,27050,26950,71
20230801,125500,3274001450,27000,27000,27000,26950,135
20230801,125400,3270356500,27000,27000,27050,27000,243
20230801,125300,3263794400,27050,27000,27050,27000,122
20230801,125200,3260498850,27000,27000,27000,27000,792
20230801,125100,3239114850,27000,26950,27000,26950,292
20230801,125000,3231242700,27000,27050,27050,27000,889
20230801,124900,3207239550,27050,27000,27050,27000,140
20230801,124800,3203458950,27100,27100,27100,27000,246
20230801,124700,3196810300,27050,27050,27100,27050,32
20230801,124600,3195944650,27000,27050,27050,27000,46
20230801,124500,3194700500,27050,27000,27050,26950,1080
20230801,124400,3165547950,27000,27100,27100,27000,6671
20230801,124300,2985399300,27100,27050,27100,27050,19
20230801,124200,2984885250,27100,27050,27100,27050,283
20230801,124100,2977229850,27100,27100,27100,27100,1
20230801,124000,2977202750,27100,27050,27100,27050,75
20230801,123900,2975170300,27050,27050,27100,27050,202
20230801,123800,2969705600,27100,27050,27100,27050,447
20230801,123700,2957613150,27050,27050,27050,27000,48
20230801,123600,2956314850,27000,27100,27100,27000,317
20230801,123500,2947744150,27050,27050,27050,27000,107
20230801,123400,2944849850,27050,27050,27050,27050,123
20230801,123300,2941522700,27100,27050,27100,27050,214
20230801,123200,2935732600,27050,27100,27100,27050,72
20230801,123100,2933781500,27050,27100,27100,27050,984
20230801,123000,2907151650,27100,27100,27150,27100,258
20230801,122900,2900159800,27150,27150,27150,27100,286
20230801,122800,2892404900,27150,27200,27200,27150,15
20230801,122700,2891997550,27150,27200,27200,27100,2945
20230801,122600,2811920050,27250,27250,27250,27200,162
20230801,122500,2807510550,27200,27250,27250,27200,12
20230801,122400,2807184100,27250,27250,27250,27250,325
20230801,122300,2798327850,27300,27300,27300,27250,46
20230801,122200,2797072250,27250,27300,27300,27250,15
20230801,122100,2796663000,27300,27250,27300,27250,414
20230801,122000,2785381450,27250,27300,27300,27250,79
20230801,121900,2783224900,27300,27300,27300,27300,8
20230801,121800,2783006500,27300,27250,27300,27250,677
20230801,121700,2764533750,27300,27300,27300,27250,92
20230801,121600,2762026250,27300,27250,27350,27250,9
20230801,121500,2761780550,27250,27300,27350,27250,216
20230801,121400,2755893000,27300,27250,27300,27200,359
20230801,121300,2746114750,27250,27250,27250,27200,23
20230801,121200,2745488100,27250,27250,27250,27200,197
20230801,121100,2740129200,27250,27250,27250,27250,2
20230801,121000,2740074700,27200,27200,27200,27200,85
20230801,120900,2737762700,27250,27200,27250,27200,190
20230801,120800,2732594550,27250,27250,27250,27200,15
20230801,120700,2732185950,27250,27250,27250,27250,1
20230801,120600,2732158700,27300,27250,27300,27200,285
20230801,120500,2724389950,27250,27250,27250,27250,39
20230801,120400,2723327200,27200,27250,27250,27200,4
20230801,120300,2723218250,27250,27250,27300,27200,778
20230801,120200,2702026750,27250,27250,27250,27250,1
20230801,120100,2701999500,27250,27250,27250,27200,4
20230801,120000,2701890600,27200,27250,27250,27200,290
20230801,115900,2693997250,27300,27250,27300,27250,244
20230801,115800,2687346050,27250,27250,27250,27250,23
20230801,115700,2686719300,27300,27250,27300,27250,189
20230801,115600,2681569000,27250,27300,27300,27250,528
20230801,115500,2667164300,27300,27300,27300,27250,9
20230801,115400,2666918900,27250,27250,27300,27250,295
20230801,115300,2658880100,27250,27250,27250,27250,420
20230801,115200,2647435100,27300,27300,27300,27250,16
20230801,115100,2646998400,27300,27250,27300,27250,271
20230801,115000,2639609700,27300,27300,27300,27250,403
20230801,114900,2628607900,27300,27300,27300,27250,93
20230801,114800,2626073450,27350,27250,27400,27250,395
20230801,114700,2615288850,27300,27300,27300,27300,83
20230801,114600,2613022950,27300,27300,27300,27300,6
20230801,114500,2612859150,27300,27300,27350,27250,319
20230801,114400,2604158750,27300,27300,27300,27300,7
20230801,114300,2603967650,27300,27300,27300,27300,13
20230801,114200,2603612750,27300,27300,27350,27250,300
20230801,114100,2595421450,27350,27350,27350,27350,15
20230801,114000,2595011200,27350,27300,27350,27250,172
20230801,113900,2590319300,27300,27300,27300,27250,191
20230801,113800,2585113800,27300,27350,27350,27300,96
20230801,113700,2582492900,27350,27300,27350,27250,69
20230801,113600,2580609550,27300,27350,27350,27250,215
20230801,113500,2574742150,27300,27350,27350,27300,11
20230801,113400,2574441800,27350,27350,27350,27350,2
20230801,113300,2574387100,27300,27350,27350,27250,215
20230801,113200,2568523750,27350,27350,27350,27300,50
20230801,113100,2567156400,27300,27350,27350,27300,104
20230801,113000,2564316650,27350,27350,27350,27300,235
20230801,112900,2557898800,27300,27350,27350,27300,64
20230801,112800,2556148500,27350,27350,27350,27300,119
20230801,112700,2552898050,27300,27300,27300,27300,380
20230801,112600,2542524050,27300,27350,27350,27300,241
20230801,112500,2535942700,27350,27300,27350,27300,12
20230801,112400,2535614600,27300,27300,27300,27300,284
20230801,112300,2527861400,27350,27350,27350,27300,5
20230801,112200,2527724700,27350,27300,27350,27300,13
20230801,112100,2527369250,27350,27300,27350,27300,195
20230801,112000,2522045400,27400,27350,27400,27350,29
20230801,111900,2521252200,27400,27350,27400,27350,42
20230801,111800,2520101500,27400,27350,27400,27250,526
20230801,111700,2505722850,27350,27350,27350,27350,99
20230801,111600,2503015200,27400,27400,27400,27400,0
20230801,111500,2503015200,27400,27350,27400,27350,208
20230801,111400,2497325950,27350,27250,27350,27200,887
20230801,111300,2473180250,27300,27250,27300,27250,48
20230801,111200,2471871850,27300,27300,27350,27200,266
20230801,111100,2464620500,27350,27300,27350,27250,715
20230801,111000,2445100750,27300,27200,27300,27200,578
20230801,110900,2429349650,27200,27200,27250,27200,240
20230801,110800,2422821050,27250,27250,27250,27200,128
20230801,110700,2419333150,27200,27150,27200,27150,84
20230801,110600,2417052450,27150,27150,27150,27150,294
20230801,110500,2409070350,27200,27200,27250,27200,54
20230801,110400,2407601200,27150,27150,27150,27150,111
20230801,110300,2404587550,27100,27150,27200,27100,216
20230801,110200,2398730350,27100,27100,27100,27100,0
20230801,110100,2398730350,27100,27100,27200,27100,1003
20230801,110000,2371533850,27100,27150,27150,27100,303
20230801,105900,2363322000,27100,27100,27100,27100,16
20230801,105800,2362888400,27100,27100,27100,27100,676
20230801,105700,2344568800,27150,27100,27150,27100,654
20230801,105600,2326840350,27100,27150,27150,27050,375
20230801,105500,2316679300,27050,27050,27100,27050,11
20230801,105400,2316381550,27050,27200,27200,26950,10803
20230801,105300,2024359500,27200,27150,27200,27150,207
20230801,105200,2018737250,27200,27200,27200,27150,584
20230801,105100,2002875350,27200,27200,27200,27150,496
20230801,105000,1989391300,27250,27250,27250,27250,0
20230801,104900,1989391300,27250,27200,27250,27200,634
20230801,104800,1972145100,27200,27200,27250,27150,2092
20230801,104700,1915228250,27200,27250,27250,27200,2270
20230801,104600,1853484200,27250,27200,27250,27200,295
20230801,104500,1845459950,27200,27200,27250,27200,1970
20230801,104400,1791854700,27250,27300,27300,27250,340
20230801,104300,1782587450,27250,27200,27250,27200,241
20230801,104200,1776021350,27200,27250,27250,27200,1297
20230801,104100,1740742200,27250,27250,27250,27200,1204
20230801,104000,1707933250,27250,27250,27250,27250,1047
20230801,103900,1679402500,27300,27300,27300,27250,450
20230801,103800,1667121100,27300,27300,27300,27300,121
20230801,103700,1663817800,27300,27350,27350,27300,3
20230801,103600,1663735850,27350,27400,27400,27350,352
20230801,103500,1654101750,27450,27450,27450,27400,306
20230801,103400,1645715550,27400,27400,27400,27400,102
20230801,103300,1642920750,27400,27400,27400,27300,585
20230801,103200,1626921200,27400,27450,27450,27350,897
20230801,103100,1602348900,27450,27400,27450,27350,256
20230801,103000,1595340100,27400,27400,27400,27350,430
20230801,102900,1583565250,27400,27400,27400,27350,50
20230801,102800,1582195450,27350,27400,27400,27350,100
20230801,102700,1579460250,27400,27350,27400,27350,248
20230801,102600,1572674300,27350,27350,27350,27350,78
20230801,102500,1570541000,27350,27350,27350,27300,59
20230801,102400,1568929850,27300,27250,27300,27250,390
20230801,102300,1558291250,27200,27200,27200,27200,171
20230801,102200,1553640050,27200,27200,27250,27200,479
20230801,102100,1540610750,27200,27300,27300,27200,770
20230801,102000,1519639300,27300,27300,27350,27250,1185
20230801,101900,1487328350,27300,27300,27300,27250,1322
20230801,101800,1451279400,27300,27350,27350,27250,1476
20230801,101700,1410984650,27300,27400,27400,27300,707
20230801,101600,1391662700,27300,27350,27350,27300,442
20230801,101500,1379593800,27400,27350,27400,27350,433
20230801,101400,1367744950,27350,27350,27400,27350,252
20230801,101300,1360851800,27350,27350,27350,27350,102
20230801,101200,1358062100,27350,27400,27450,27350,1540
20230801,101100,1315905200,27450,27450,27450,27400,62
20230801,101000,1314204100,27400,27400,27450,27400,211
20230801,100900,1308422650,27400,27400,27400,27350,428
20230801,100800,1296697200,27400,27400,27450,27400,123
20230801,100700,1293326500,27400,27450,27450,27400,366
20230801,100600,1283293050,27400,27450,27450,27400,437
20230801,100500,1271318600,27450,27450,27450,27450,117
20230801,100400,1268106950,27450,27450,27450,27450,57
20230801,100300,1266542300,27400,27500,27500,27350,721
20230801,100200,1246814950,27450,27450,27500,27400,595
20230801,100100,1230506750,27500,27300,27500,27300,406
20230801,100000,1219404950,27300,27400,27450,27300,1953
20230801,095900,1165982050,27450,27400,27450,27400,785
20230801,095800,1144457900,27450,27450,27500,27400,697
20230801,095700,1125355000,27450,27450,27500,27400,583
20230801,095600,1109351700,27400,27500,27500,27400,558
20230801,095500,1094036300,27450,27600,27600,27450,1282
20230801,095400,1058781500,27600,27550,27600,27450,2492
20230801,095300,990259300,27550,27600,27650,27500,3208
20230801,095200,901924100,27600,27700,27700,27600,730
20230801,095100,881748250,27650,27600,27700,27600,346
20230801,095000,872180950,27600,27700,27700,27600,678
20230801,094900,853447200,27750,27700,27750,27650,748
20230801,094800,832737700,27700,27700,27750,27650,1131
20230801,094700,801402800,27750,27800,27850,27750,211
20230801,094600,795539500,27850,27750,27850,27750,425
20230801,094500,783732600,27750,27850,27850,27750,714
20230801,094400,763891100,27850,27750,27850,27750,53
20230801,094300,762417750,27850,27700,27850,27700,65
20230801,094200,760615450,27700,27650,27850,27650,871
20230801,094100,736471200,27650,27800,27850,27600,1015
20230801,094000,708332650,27600,28000,28000,27600,4771
20230801,093900,575562500,28000,28000,28000,28000,794
20230801,093800,553330500,28000,28100,28100,28000,1399
20230801,093700,514140300,28100,28150,28200,28100,477
20230801,093600,500727350,28150,28200,28200,28150,109
20230801,093500,497655550,28200,28200,28200,28150,158
20230801,093400,493202150,28200,28200,28200,28150,156
20230801,093300,488804800,28150,28200,28200,28150,346
20230801,093200,479061500,28200,28100,28200,28100,167
20230801,093100,474358650,28150,28100,28150,28100,191
20230801,093000,468988650,28100,28100,28150,28050,513
20230801,092900,454572750,28100,28100,28100,27950,798
20230801,092800,432200000,28100,28050,28100,28050,252
20230801,092700,425124900,28100,28100,28200,28000,2210
20230801,092600,363126950,28100,28100,28100,28050,348
20230801,092500,353349800,28100,28200,28200,28100,309
20230801,092400,344650350,28200,28250,28250,28150,179
20230801,092300,339601850,28250,28250,28250,28200,213
20230801,092200,333589150,28200,28200,28200,28150,383
20230801,092100,322801200,28250,28250,28250,28200,228
20230801,092000,316365800,28250,28100,28250,28100,281
20230801,091900,308460150,28150,28150,28200,28150,406
20230801,091800,297028400,28200,28300,28300,28200,325
20230801,091700,287851900,28300,28300,28300,28300,264
20230801,091600,280380700,28300,28350,28350,28300,195
20230801,091500,274853900,28350,28300,28350,28300,119
20230801,091400,271482950,28300,28450,28450,28300,1092
20230801,091300,240531000,28450,28400,28450,28400,954
20230801,091200,213402600,28400,28250,28400,28250,502
20230801,091100,199184750,28300,28300,28350,28250,241
20230801,091000,192364700,28300,28300,28300,28250,154
20230801,090900,188008300,28250,28200,28300,28200,595
20230801,090800,171200800,28250,28200,28250,28200,142
20230801,090700,167193000,28100,28100,28250,28050,773
20230801,090600,145470050,28100,28050,28100,28050,201
20230801,090500,139823750,28050,28250,28250,28050,1103
20230801,090400,108849950,28250,28250,28250,28200,176
20230801,090300,103879450,28250,28250,28250,28150,294
20230801,090200,95592900,28150,28150,28150,28100,202
20230801,090100,89914650,28200,28150,28300,28050,786
20230801,090000,67818800,28100,28050,28100,28050,2416