stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183400,2773396850,22250,22250,22250,22250,2787
20230801,183300,2773396850,22250,22250,22250,22250,0
20230801,183200,2773396850,22250,22250,22250,22250,0
20230801,183100,2773396850,22250,22250,22250,22250,0
20230801,183000,2773396850,22250,22250,22250,22250,0
20230801,182900,2773396850,22250,22250,22250,22250,0
20230801,182800,2773396850,22250,22250,22250,22250,0
20230801,182700,2773396850,22250,22250,22250,22250,0
20230801,182600,2773396850,22250,22250,22250,22250,0
20230801,182500,2773396850,22250,22250,22250,22250,0
20230801,182400,2773396850,22250,22250,22250,22250,0
20230801,182300,2773396850,22250,22250,22250,22250,0
20230801,182200,2773396850,22250,22250,22250,22250,0
20230801,182100,2773396850,22250,22250,22250,22250,0
20230801,182000,2773396850,22250,22250,22250,22250,0
20230801,181900,2773396850,22250,22250,22250,22250,0
20230801,181800,2773396850,22250,22250,22250,22250,0
20230801,181700,2773396850,22250,22250,22250,22250,0
20230801,181600,2773396850,22250,22250,22250,22250,0
20230801,181500,2773396850,22250,22250,22250,22250,0
20230801,181400,2773396850,22250,22250,22250,22250,0
20230801,181300,2773396850,22250,22250,22250,22250,0
20230801,181200,2773396850,22250,22250,22250,22250,0
20230801,181100,2773396850,22250,22250,22250,22250,0
20230801,181000,2773396850,22250,22250,22250,22250,0
20230801,180900,2773396850,22250,22250,22250,22250,0
20230801,180800,2773396850,22250,22250,22250,22250,0
20230801,180700,2773396850,22250,22250,22250,22250,0
20230801,180600,2773396850,22250,22250,22250,22250,0
20230801,180500,2773396850,22250,22250,22250,22250,0
20230801,180400,2773396850,22250,22250,22250,22250,2787
20230801,180300,2773396850,22250,22250,22250,22250,0
20230801,180200,2773396850,22250,22250,22250,22250,0
20230801,180100,2773396850,22250,22250,22250,22250,0
20230801,180000,2773396850,22250,22250,22250,22250,0
20230801,175900,2773396850,22250,22250,22250,22250,0
20230801,175800,2773396850,22250,22250,22250,22250,0
20230801,175700,2773396850,22250,22250,22250,22250,0
20230801,175600,2773396850,22250,22250,22250,22250,0
20230801,175500,2773396850,22250,22250,22250,22250,0
20230801,175400,2773396850,22250,22250,22250,22250,0
20230801,175300,2773396850,22250,22250,22250,22250,0
20230801,175200,2773396850,22250,22250,22250,22250,0
20230801,175100,2773396850,22250,22250,22250,22250,0
20230801,175000,2773396850,22250,22250,22250,22250,0
20230801,174900,2773396850,22250,22250,22250,22250,0
20230801,174800,2773396850,22250,22250,22250,22250,0
20230801,174700,2773396850,22250,22250,22250,22250,0
20230801,174600,2773396850,22250,22250,22250,22250,0
20230801,174500,2773396850,22250,22250,22250,22250,0
20230801,174400,2773396850,22250,22250,22250,22250,0
20230801,174300,2773396850,22250,22250,22250,22250,0
20230801,174200,2773396850,22250,22250,22250,22250,0
20230801,174100,2773396850,22250,22250,22250,22250,0
20230801,174000,2773396850,22250,22250,22250,22250,0
20230801,173900,2773396850,22250,22250,22250,22250,0
20230801,173800,2773396850,22250,22250,22250,22250,0
20230801,173700,2773396850,22250,22250,22250,22250,0
20230801,173600,2773396850,22250,22250,22250,22250,0
20230801,173500,2773396850,22250,22250,22250,22250,0
20230801,173400,2773396850,22250,22250,22250,22250,2787
20230801,173300,2773396850,22250,22250,22250,22250,0
20230801,173200,2773396850,22250,22250,22250,22250,0
20230801,173100,2773396850,22250,22250,22250,22250,0
20230801,173000,2773396850,22250,22250,22250,22250,0
20230801,172900,2773396850,22250,22250,22250,22250,0
20230801,172800,2773396850,22250,22250,22250,22250,0
20230801,172700,2773396850,22250,22250,22250,22250,0
20230801,172600,2773396850,22250,22250,22250,22250,0
20230801,172500,2773396850,22250,22250,22250,22250,0
20230801,172400,2773396850,22250,22250,22250,22250,0
20230801,172300,2773396850,22250,22250,22250,22250,0
20230801,172200,2773396850,22250,22250,22250,22250,0
20230801,172100,2773396850,22250,22250,22250,22250,0
20230801,172000,2773396850,22250,22250,22250,22250,0
20230801,171900,2773396850,22250,22250,22250,22250,0
20230801,171800,2773396850,22250,22250,22250,22250,0
20230801,171700,2773396850,22250,22250,22250,22250,0
20230801,171600,2773396850,22250,22250,22250,22250,0
20230801,171500,2773396850,22250,22250,22250,22250,0
20230801,171400,2773396850,22250,22250,22250,22250,0
20230801,171300,2773396850,22250,22250,22250,22250,0
20230801,171200,2773396850,22250,22250,22250,22250,0
20230801,171100,2773396850,22250,22250,22250,22250,0
20230801,171000,2773396850,22250,22250,22250,22250,0
20230801,170900,2773396850,22250,22250,22250,22250,0
20230801,170800,2773396850,22250,22250,22250,22250,0
20230801,170700,2773396850,22250,22250,22250,22250,0
20230801,170600,2773396850,22250,22250,22250,22250,0
20230801,170500,2773396850,22250,22250,22250,22250,0
20230801,170400,2773396850,22250,22250,22250,22250,2787
20230801,170300,2773396850,22250,22250,22250,22250,0
20230801,170200,2773396850,22250,22250,22250,22250,0
20230801,170100,2773396850,22250,22250,22250,22250,0
20230801,170000,2773396850,22250,22250,22250,22250,0
20230801,165900,2773396850,22250,22250,22250,22250,0
20230801,165800,2773396850,22250,22250,22250,22250,0
20230801,165700,2773396850,22250,22250,22250,22250,0
20230801,165600,2773396850,22250,22250,22250,22250,0
20230801,165500,2773396850,22250,22250,22250,22250,0
20230801,165400,2773396850,22250,22250,22250,22250,0
20230801,165300,2773396850,22250,22250,22250,22250,0
20230801,165200,2773396850,22250,22250,22250,22250,0
20230801,165100,2773396850,22250,22250,22250,22250,0
20230801,165000,2773396850,22250,22250,22250,22250,0
20230801,164900,2773396850,22250,22250,22250,22250,0
20230801,164800,2773396850,22250,22250,22250,22250,0
20230801,164700,2773396850,22250,22250,22250,22250,0
20230801,164600,2773396850,22250,22250,22250,22250,0
20230801,164500,2773396850,22250,22250,22250,22250,0
20230801,164400,2773396850,22250,22250,22250,22250,0
20230801,164300,2773396850,22250,22250,22250,22250,0
20230801,164200,2773396850,22250,22250,22250,22250,0
20230801,164100,2773396850,22250,22250,22250,22250,0
20230801,164000,2773396850,22250,22250,22250,22250,0
20230801,163900,2773396850,22250,22250,22250,22250,0
20230801,163800,2773396850,22250,22250,22250,22250,0
20230801,163700,2773396850,22250,22250,22250,22250,0
20230801,163600,2773396850,22250,22250,22250,22250,0
20230801,163500,2773396850,22250,22250,22250,22250,0
20230801,163400,2773396850,22250,22250,22250,22250,2787
20230801,163300,2773396850,22250,22250,22250,22250,0
20230801,163200,2773396850,22250,22250,22250,22250,0
20230801,163100,2773396850,22250,22250,22250,22250,0
20230801,163000,2773396850,22250,22250,22250,22250,0
20230801,162900,2773396850,22250,22250,22250,22250,0
20230801,162800,2773396850,22250,22250,22250,22250,0
20230801,162700,2773396850,22250,22250,22250,22250,0
20230801,162600,2773396850,22250,22250,22250,22250,0
20230801,162500,2773396850,22250,22250,22250,22250,0
20230801,162400,2773396850,22250,22250,22250,22250,0
20230801,162300,2773396850,22250,22250,22250,22250,0
20230801,162200,2773396850,22250,22250,22250,22250,0
20230801,162100,2773396850,22250,22250,22250,22250,0
20230801,162000,2773396850,22250,22250,22250,22250,0
20230801,161900,2773396850,22250,22250,22250,22250,0
20230801,161800,2773396850,22250,22250,22250,22250,0
20230801,161700,2773396850,22250,22250,22250,22250,0
20230801,161600,2773396850,22250,22250,22250,22250,0
20230801,161500,2773396850,22250,22250,22250,22250,0
20230801,161400,2773396850,22250,22250,22250,22250,0
20230801,161300,2773396850,22250,22250,22250,22250,0
20230801,161200,2773396850,22250,22250,22250,22250,0
20230801,161100,2773396850,22250,22250,22250,22250,0
20230801,161000,2773396850,22250,22250,22250,22250,0
20230801,160900,2773396850,22250,22250,22250,22250,0
20230801,160800,2773396850,22250,22250,22250,22250,0
20230801,160700,2773396850,22250,22250,22250,22250,0
20230801,160600,2773396850,22250,22250,22250,22250,0
20230801,160500,2773396850,22250,22250,22250,22250,0
20230801,160400,2773396850,22250,22250,22250,22250,2787
20230801,160300,2773396850,22250,22250,22250,22250,0
20230801,160200,2773396850,22250,22250,22250,22250,0
20230801,160100,2773396850,22250,22250,22250,22250,0
20230801,160000,2773396850,22250,22250,22250,22250,0
20230801,155900,2773396850,22250,22250,22250,22250,0
20230801,155800,2773396850,22250,22250,22250,22250,0
20230801,155700,2773396850,22250,22250,22250,22250,0
20230801,155600,2773396850,22250,22250,22250,22250,0
20230801,155500,2773396850,22250,22250,22250,22250,0
20230801,155400,2773396850,22250,22250,22250,22250,0
20230801,155300,2773396850,22250,22250,22250,22250,0
20230801,155200,2773396850,22250,22250,22250,22250,0
20230801,155100,2773396850,22250,22250,22250,22250,0
20230801,155000,2773396850,22250,22250,22250,22250,0
20230801,154900,2773396850,22250,22250,22250,22250,0
20230801,154800,2773396850,22250,22250,22250,22250,0
20230801,154700,2773396850,22250,22250,22250,22250,0
20230801,154600,2773396850,22250,22250,22250,22250,0
20230801,154500,2773396850,22250,22250,22250,22250,0
20230801,154400,2773396850,22250,22250,22250,22250,0
20230801,154300,2773396850,22250,22250,22250,22250,0
20230801,154200,2773396850,22250,22250,22250,22250,0
20230801,154100,2773396850,22250,22250,22250,22250,0
20230801,154000,2773396850,22250,22250,22250,22250,0
20230801,153900,2773396850,22250,22250,22250,22250,0
20230801,153800,2773396850,22250,22250,22250,22250,0
20230801,153700,2773396850,22250,22250,22250,22250,0
20230801,153600,2773396850,22250,22250,22250,22250,0
20230801,153500,2773396850,22250,22250,22250,22250,0
20230801,153400,2773396850,22250,22250,22250,22250,2787
20230801,153300,2773396850,22250,22250,22250,22250,0
20230801,153200,2773396850,22250,22250,22250,22250,0
20230801,153100,2773396850,22250,22250,22250,22250,0
20230801,153000,2773396850,22250,22250,22250,22250,2787
20230801,152900,2711386100,22200,22200,22200,22200,0
20230801,152800,2711386100,22200,22200,22200,22200,0
20230801,152700,2711386100,22200,22200,22200,22200,0
20230801,152600,2711386100,22200,22200,22200,22200,0
20230801,152500,2711386100,22200,22200,22200,22200,0
20230801,152400,2711386100,22200,22200,22200,22200,0
20230801,152300,2711386100,22200,22200,22200,22200,0
20230801,152200,2711386100,22200,22200,22200,22200,0
20230801,152100,2711386100,22200,22200,22200,22200,0
20230801,152000,2711386100,22200,22200,22200,22200,0
20230801,151900,2711386100,22200,22100,22200,22100,1199
20230801,151800,2684836450,22100,22100,22100,22050,244
20230801,151700,2679444200,22000,22150,22250,22000,506
20230801,151600,2668202800,22150,22000,22150,22000,1008
20230801,151500,2645889800,22000,21950,22100,21950,85
20230801,151400,2644012400,21950,22050,22050,21950,7
20230801,151300,2643858650,21950,22050,22050,21950,52
20230801,151200,2642712750,22050,21950,22050,21950,17
20230801,151100,2642338450,22000,22000,22050,22000,204
20230801,151000,2637849100,22000,21950,22000,21950,8
20230801,150900,2637673250,21950,21950,21950,21950,2018
20230801,150800,2593378150,21950,21950,21950,21950,11
20230801,150700,2593136700,22000,21950,22000,21950,580
20230801,150600,2580398050,22000,22000,22000,21950,21
20230801,150500,2579936400,22000,21950,22000,21950,117
20230801,150400,2577368200,21900,21950,21950,21900,2963
20230801,150300,2512340550,21950,21950,21950,21950,4
20230801,150200,2512252750,21950,21950,22000,21950,210
20230801,150100,2507640700,22000,21950,22000,21950,5
20230801,150000,2507530850,21950,22000,22000,21950,4
20230801,145900,2507442950,21950,21950,22000,21950,27
20230801,145800,2506850100,22000,22050,22050,22000,643
20230801,145700,2492704000,22000,21950,22050,21950,229
20230801,145600,2487671350,21950,21950,22000,21950,103
20230801,145500,2485405500,22050,21950,22050,21950,17
20230801,145400,2485031600,22000,22000,22000,22000,1847
20230801,145300,2444397600,22000,22000,22000,22000,415
20230801,145200,2435267600,22050,22000,22050,22000,16
20230801,145100,2434915050,22050,22000,22050,22000,401
20230801,145000,2426092500,22000,22000,22050,22000,13
20230801,144900,2425806400,22000,22000,22000,22000,600
20230801,144800,2412606400,22050,22050,22050,22050,95
20230801,144700,2410511650,22050,22050,22050,22050,1
20230801,144600,2410489600,22050,22050,22050,22050,0
20230801,144500,2410489600,22050,22050,22050,22050,44
20230801,144400,2409519400,22050,22000,22050,22000,36
20230801,144300,2408726700,22050,22000,22050,22000,244
20230801,144200,2403352100,22000,22050,22050,22000,478
20230801,144100,2392816100,22000,22050,22050,22000,7
20230801,144000,2392662000,22050,22050,22050,22050,230
20230801,143900,2387590500,22000,22050,22050,22000,31
20230801,143800,2386907500,22050,22050,22050,22050,165
20230801,143700,2383269250,22000,22000,22000,22000,120
20230801,143600,2380629250,22000,22000,22000,22000,16
20230801,143500,2380277250,22000,22000,22050,22000,41
20230801,143400,2379375150,22000,22000,22000,22000,5
20230801,143300,2379265150,22050,22050,22050,22050,1
20230801,143200,2379243100,22050,22050,22050,22050,201
20230801,143100,2374811050,22050,22050,22050,22050,36
20230801,143000,2374017250,22000,22000,22000,22000,0
20230801,142900,2374017250,22000,22000,22000,22000,20
20230801,142800,2373577250,22000,22000,22000,22000,80
20230801,142700,2371817250,22000,22000,22000,22000,200
20230801,142600,2367417250,22000,22050,22050,22000,51
20230801,142500,2366293800,22050,22050,22050,22050,3
20230801,142400,2366227650,22000,22050,22050,22000,2
20230801,142300,2366183600,22050,22050,22050,22000,11
20230801,142200,2365941100,22050,22050,22050,22050,1
20230801,142100,2365919050,22000,22050,22050,22000,2963
20230801,142000,2300713000,22050,22050,22050,22050,0
20230801,141900,2300713000,22050,22100,22100,22050,175
20230801,141800,2296854200,22100,22100,22100,22100,46
20230801,141700,2295837600,22100,22100,22100,22100,1
20230801,141600,2295815500,22100,22100,22100,22100,0
20230801,141500,2295815500,22100,22100,22100,22100,42
20230801,141400,2294887300,22050,22100,22100,22000,1045
20230801,141300,2271869300,22100,22000,22100,22000,1018
20230801,141200,2249373000,22100,22000,22100,22000,121
20230801,141100,2246710900,22000,22050,22050,22000,390
20230801,141000,2238115400,22000,22000,22000,22000,601
20230801,140900,2224893400,22050,22050,22050,22050,0
20230801,140800,2224893400,22050,22050,22050,22050,70
20230801,140700,2223349900,22050,22050,22050,22050,104
20230801,140600,2221056700,22050,22050,22050,22050,0
20230801,140500,2221056700,22050,22050,22050,22050,107
20230801,140400,2218697350,22100,22100,22100,22100,0
20230801,140300,2218697350,22100,22100,22100,22100,123
20230801,140200,2215979050,22100,22050,22100,22050,6
20230801,140100,2215846700,22050,22050,22050,22050,0
20230801,140000,2215846700,22050,22050,22050,22050,0
20230801,135900,2215846700,22050,22050,22050,22050,0
20230801,135800,2215846700,22050,22050,22050,22050,469
20230801,135700,2205505250,22000,22000,22050,22000,170
20230801,135600,2201765000,22000,22000,22000,22000,0
20230801,135500,2201765000,22000,22000,22000,22000,202
20230801,135400,2197321000,22050,22000,22050,22000,249
20230801,135300,2191838000,22000,22000,22000,22000,0
20230801,135200,2191838000,22000,22000,22000,22000,0
20230801,135100,2191838000,22000,22000,22000,22000,417
20230801,135000,2182664000,22000,22000,22000,22000,5
20230801,134900,2182554000,22000,22000,22000,22000,1
20230801,134800,2182532000,22000,22000,22050,22000,16
20230801,134700,2182179950,22000,22000,22050,22000,60
20230801,134600,2180859450,22000,22000,22050,22000,108
20230801,134500,2178478450,22000,21950,22000,21950,82
20230801,134400,2176676600,21950,22000,22000,21950,212
20230801,134300,2172012900,22000,22000,22000,22000,4168
20230801,134200,2080316900,22050,22050,22050,22050,79
20230801,134100,2078574950,22050,22050,22050,22050,2409
20230801,134000,2025456500,22100,22100,22100,22100,34
20230801,133900,2024705100,22100,22100,22100,22100,0
20230801,133800,2024705100,22100,22100,22100,22100,125
20230801,133700,2021942600,22100,22100,22100,22100,11
20230801,133600,2021699500,22100,22100,22100,22100,108
20230801,133500,2019312700,22100,22100,22100,22100,50
20230801,133400,2018207700,22050,22050,22050,22050,0
20230801,133300,2018207700,22050,22050,22050,22050,46
20230801,133200,2017193400,22050,22050,22050,22050,1501
20230801,133100,1984096350,22150,22100,22150,22050,115
20230801,133000,1981559600,22100,22150,22150,22050,2002
20230801,132900,1937410550,22150,22150,22150,22150,10
20230801,132800,1937189050,22150,22100,22150,22100,102
20230801,132700,1934934800,22100,22150,22150,22100,57
20230801,132600,1933675000,22100,22100,22150,22100,154
20230801,132500,1930270500,22100,22050,22100,22050,556
20230801,132400,1918009400,22050,22150,22150,22050,3344
20230801,132300,1844110900,22100,22150,22150,22100,134
20230801,132200,1841147800,22150,22150,22200,22150,22
20230801,132100,1840660450,22150,22150,22150,22100,204
20230801,132000,1836145100,22150,22150,22200,22150,1750
20230801,131900,1797382550,22200,22150,22250,22150,25
20230801,131800,1796827650,22250,22200,22250,22200,1163
20230801,131700,1771008900,22200,22300,22300,22200,6116
20230801,131600,1635229900,22250,22250,22250,22250,0
20230801,131500,1635229900,22250,22250,22250,22250,66
20230801,131400,1633761400,22250,22250,22250,22250,6
20230801,131300,1633627900,22200,22250,22250,22200,13
20230801,131200,1633338700,22250,22250,22250,22200,78
20230801,131100,1631603600,22250,22250,22250,22250,253
20230801,131000,1625974350,22300,22300,22300,22300,1
20230801,130900,1625952050,22250,22250,22250,22250,282
20230801,130800,1619677550,22250,22250,22250,22250,0
20230801,130700,1619677550,22250,22250,22250,22250,22
20230801,130600,1619188050,22300,22300,22300,22300,1
20230801,130500,1619165750,22300,22300,22300,22300,2
20230801,130400,1619121150,22300,22300,22300,22300,5
20230801,130300,1619009650,22250,22250,22250,22250,38
20230801,130200,1618164150,22300,22300,22300,22300,143
20230801,130100,1614975250,22300,22300,22300,22300,7
20230801,130000,1614819150,22300,22300,22300,22300,0
20230801,125900,1614819150,22300,22300,22300,22300,2
20230801,125800,1614774550,22250,22250,22250,22250,10
20230801,125700,1614552050,22250,22250,22250,22250,16
20230801,125600,1614196050,22200,22250,22250,22200,1407
20230801,125500,1582901300,22250,22250,22300,22250,1405
20230801,125400,1551640000,22300,22300,22300,22300,50
20230801,125300,1550525000,22300,22300,22300,22300,10
20230801,125200,1550302000,22300,22300,22300,22300,525
20230801,125100,1538594500,22300,22300,22300,22300,50
20230801,125000,1537479500,22300,22300,22300,22300,0
20230801,124900,1537479500,22300,22300,22300,22300,2310
20230801,124800,1485966500,22350,22300,22350,22300,2
20230801,124700,1485921850,22300,22300,22300,22300,356
20230801,124600,1477983050,22350,22350,22350,22350,0
20230801,124500,1477983050,22350,22300,22350,22300,43
20230801,124400,1477023050,22400,22300,22400,22300,2
20230801,124300,1476978350,22400,22300,22400,22300,158
20230801,124200,1473452750,22400,22300,22400,22300,2
20230801,124100,1473408050,22300,22300,22300,22300,430
20230801,124000,1463819050,22300,22300,22300,22300,978
20230801,123900,1442009650,22400,22400,22400,22400,0
20230801,123800,1442009650,22400,22400,22400,22400,0
20230801,123700,1442009650,22400,22400,22400,22400,0
20230801,123600,1442009650,22400,22400,22400,22400,0
20230801,123500,1442009650,22400,22400,22400,22400,0
20230801,123400,1442009650,22400,22400,22400,22400,1
20230801,123300,1441987250,22300,22300,22300,22300,80
20230801,123200,1440203250,22300,22400,22400,22300,11
20230801,123100,1439957850,22400,22300,22400,22300,138
20230801,123000,1436866750,22400,22400,22400,22400,24
20230801,122900,1436329150,22400,22400,22400,22400,9
20230801,122800,1436127550,22400,22400,22400,22400,10
20230801,122700,1435903550,22400,22400,22400,22350,203
20230801,122600,1431360450,22350,22350,22400,22350,522
20230801,122500,1419693650,22400,22400,22400,22400,0
20230801,122400,1419693650,22400,22400,22400,22350,27
20230801,122300,1419090100,22400,22350,22400,22350,274
20230801,122200,1412966150,22350,22350,22350,22350,0
20230801,122100,1412966150,22350,22350,22350,22350,3
20230801,122000,1412899100,22350,22350,22350,22350,124
20230801,121900,1410127700,22350,22300,22350,22300,128
20230801,121800,1407269400,22350,22350,22350,22350,1
20230801,121700,1407247050,22350,22350,22350,22350,38
20230801,121600,1406397750,22350,22350,22350,22350,12
20230801,121500,1406129550,22350,22350,22350,22350,12
20230801,121400,1405861350,22350,22350,22350,22350,210
20230801,121300,1401167850,22350,22350,22350,22350,117
20230801,121200,1398552900,22350,22350,22350,22350,0
20230801,121100,1398552900,22350,22350,22350,22350,180
20230801,121000,1394529900,22400,22400,22400,22400,0
20230801,120900,1394529900,22400,22400,22400,22400,44
20230801,120800,1393544300,22400,22350,22400,22350,1218
20230801,120700,1366261500,22400,22400,22400,22400,24
20230801,120600,1365723900,22350,22350,22350,22350,50
20230801,120500,1364606400,22350,22350,22350,22350,601
20230801,120400,1351174050,22350,22400,22400,22350,22
20230801,120300,1350681300,22400,22400,22400,22400,0
20230801,120200,1350681300,22400,22400,22400,22400,1
20230801,120100,1350658900,22350,22350,22350,22350,50
20230801,120000,1349541400,22400,22400,22400,22400,8
20230801,115900,1349362200,22400,22400,22400,22400,109
20230801,115800,1346920600,22400,22350,22400,22350,15
20230801,115700,1346584750,22400,22400,22400,22400,10
20230801,115600,1346360750,22400,22400,22400,22350,3
20230801,115500,1346293600,22400,22400,22400,22400,50
20230801,115400,1345173600,22400,22400,22400,22400,34
20230801,115300,1344412000,22400,22400,22400,22400,37
20230801,115200,1343583200,22400,22350,22400,22350,9
20230801,115100,1343382000,22400,22400,22400,22400,1
20230801,115000,1343359600,22350,22350,22350,22350,196
20230801,114900,1338979000,22350,22350,22350,22350,74
20230801,114800,1337325100,22350,22350,22350,22350,83
20230801,114700,1335470050,22350,22350,22350,22350,30
20230801,114600,1334799550,22350,22350,22350,22350,50
20230801,114500,1333682050,22350,22350,22350,22350,1
20230801,114400,1333659700,22350,22350,22350,22350,981
20230801,114300,1311734350,22350,22350,22350,22350,300
20230801,114200,1305029350,22350,22350,22350,22350,0
20230801,114100,1305029350,22350,22350,22350,22350,202
20230801,114000,1300514650,22350,22350,22350,22350,50
20230801,113900,1299397150,22350,22300,22350,22300,82
20230801,113800,1297566950,22350,22350,22350,22350,1
20230801,113700,1297544600,22300,22300,22300,22300,0
20230801,113600,1297544600,22300,22300,22300,22300,8
20230801,113500,1297366200,22300,22300,22300,22300,0
20230801,113400,1297366200,22300,22300,22300,22300,300
20230801,113300,1290676200,22350,22350,22350,22350,141
20230801,113200,1287524850,22300,22350,22350,22300,24
20230801,113100,1286988550,22350,22350,22350,22350,28
20230801,113000,1286362750,22300,22300,22300,22300,316
20230801,112900,1279315950,22300,22250,22300,22250,180
20230801,112800,1275310900,22250,22250,22250,22250,184
20230801,112700,1271216900,22250,22200,22250,22200,70
20230801,112600,1269661900,22200,22250,22250,22200,24
20230801,112500,1269128050,22250,22250,22250,22250,269
20230801,112400,1263142800,22250,22250,22250,22250,0
20230801,112300,1263142800,22250,22250,22250,22250,3
20230801,112200,1263076050,22250,22250,22250,22250,8
20230801,112100,1262898050,22250,22250,22250,22250,41
20230801,112000,1261985800,22250,22250,22250,22250,100
20230801,111900,1259760800,22300,22300,22300,22300,22
20230801,111800,1259270200,22300,22300,22300,22300,0
20230801,111700,1259270200,22300,22300,22300,22250,430
20230801,111600,1249701500,22300,22300,22300,22300,1
20230801,111500,1249679200,22300,22300,22300,22300,4
20230801,111400,1249590000,22300,22300,22300,22300,0
20230801,111300,1249590000,22300,22300,22300,22300,21
20230801,111200,1249121700,22300,22300,22300,22300,21
20230801,111100,1248653400,22300,22300,22300,22300,103
20230801,111000,1246356500,22300,22250,22300,22200,62
20230801,110900,1244976650,22250,22250,22250,22250,2065
20230801,110800,1199030400,22200,22250,22250,22200,121
20230801,110700,1196340650,22250,22250,22250,22250,69
20230801,110600,1194805400,22250,22250,22250,22250,0
20230801,110500,1194805400,22250,22250,22250,22250,26
20230801,110400,1194226900,22200,22200,22200,22200,4
20230801,110300,1194138100,22250,22250,22250,22250,2
20230801,110200,1194093600,22250,22250,22250,22250,0
20230801,110100,1194093600,22250,22250,22250,22250,11
20230801,110000,1193848850,22250,22200,22250,22200,1896
20230801,105900,1151757350,22200,22200,22200,22200,6
20230801,105800,1151624150,22200,22200,22200,22200,1
20230801,105700,1151601950,22200,22150,22200,22150,182
20230801,105600,1147569550,22150,22250,22250,22150,6683
20230801,105500,999386900,22250,22200,22250,22200,1739
20230801,105400,960694200,22250,22250,22250,22200,273
20230801,105300,954622450,22250,22250,22250,22200,202
20230801,105200,950132950,22200,22200,22200,22200,526
20230801,105100,938455750,22200,22250,22250,22200,17
20230801,105000,938077600,22250,22250,22250,22250,16
20230801,104900,937721600,22250,22250,22300,22250,1484
20230801,104800,904701350,22300,22300,22300,22300,273
20230801,104700,898613450,22300,22250,22300,22250,70
20230801,104600,897053950,22250,22250,22250,22250,0
20230801,104500,897053950,22250,22250,22250,22250,0
20230801,104400,897053950,22250,22250,22300,22250,272
20230801,104300,891001750,22250,22250,22250,22250,163
20230801,104200,887375000,22250,22250,22250,22250,0
20230801,104100,887375000,22250,22250,22250,22250,56
20230801,104000,886129000,22250,22350,22350,22250,185
20230801,103900,882012550,22350,22300,22350,22300,60
20230801,103800,880672050,22300,22300,22300,22250,255
20230801,103700,874998100,22250,22300,22300,22250,85
20230801,103600,873102750,22300,22300,22300,22300,212
20230801,103500,868375150,22300,22300,22350,22300,1687
20230801,103400,830754500,22350,22350,22350,22350,301
20230801,103300,824027150,22350,22350,22350,22350,8
20230801,103200,823848350,22350,22400,22400,22350,8
20230801,103100,823669450,22400,22400,22400,22400,10
20230801,103000,823445450,22300,22400,22400,22300,37
20230801,102900,822616750,22400,22400,22400,22400,3
20230801,102800,822549550,22350,22350,22350,22350,0
20230801,102700,822549550,22350,22350,22350,22350,505
20230801,102600,811262800,22350,22350,22350,22350,0
20230801,102500,811262800,22350,22350,22350,22350,11
20230801,102400,811016950,22350,22350,22350,22350,201
20230801,102300,806524600,22300,22350,22350,22300,5
20230801,102200,806412900,22300,22300,22300,22300,0
20230801,102100,806412900,22300,22350,22350,22300,494
20230801,102000,795391100,22350,22350,22350,22300,1381
20230801,101900,764585550,22350,22350,22350,22350,378
20230801,101800,756137250,22350,22350,22350,22350,27
20230801,101700,755533800,22350,22350,22350,22350,4
20230801,101600,755444400,22350,22350,22350,22350,0
20230801,101500,755444400,22350,22350,22350,22350,67
20230801,101400,753946950,22300,22300,22300,22300,5
20230801,101300,753835450,22350,22350,22350,22350,11
20230801,101200,753589600,22350,22350,22350,22350,75
20230801,101100,751913350,22350,22300,22350,22300,795
20230801,101000,734184550,22300,22300,22300,22300,65
20230801,100900,732735050,22300,22300,22300,22300,27
20230801,100800,732132950,22300,22300,22300,22300,22
20230801,100700,731642350,22300,22300,22300,22300,116
20230801,100600,729055550,22350,22300,22350,22300,10
20230801,100500,728832300,22250,22300,22300,22250,374
20230801,100400,720509600,22250,22250,22250,22250,10
20230801,100300,720287100,22300,22350,22350,22300,955
20230801,100200,698959150,22300,22300,22300,22300,0
20230801,100100,698959150,22300,22300,22300,22300,0
20230801,100000,698959150,22300,22350,22350,22300,55
20230801,095900,697732600,22300,22300,22300,22300,0
20230801,095800,697732600,22300,22300,22300,22300,0
20230801,095700,697732600,22300,22300,22300,22300,9
20230801,095600,697531900,22300,22300,22300,22300,182
20230801,095500,693473300,22300,22300,22300,22300,29
20230801,095400,692826600,22300,22300,22300,22300,12
20230801,095300,692559000,22300,22300,22300,22300,0
20230801,095200,692559000,22300,22350,22350,22300,313
20230801,095100,685576300,22300,22300,22300,22300,32
20230801,095000,684862700,22300,22300,22300,22300,302
20230801,094900,678128100,22250,22250,22250,22250,100
20230801,094800,675903100,22250,22300,22300,22250,31
20230801,094700,675212800,22300,22250,22300,22250,6
20230801,094600,675079250,22250,22250,22250,22250,10
20230801,094500,674856750,22250,22250,22250,22250,0
20230801,094400,674856750,22250,22250,22250,22250,111
20230801,094300,672387000,22250,22250,22250,22250,33
20230801,094200,671652750,22250,22250,22250,22250,1257
20230801,094100,643684500,22250,22250,22250,22200,54
20230801,094000,642483150,22250,22250,22250,22250,1
20230801,093900,642460900,22250,22250,22250,22250,1
20230801,093800,642438650,22250,22200,22250,22200,11
20230801,093700,642194150,22200,22250,22250,22200,317
20230801,093600,635156650,22200,22200,22250,22200,26
20230801,093500,634579400,22200,22200,22200,22200,600
20230801,093400,621259400,22200,22200,22200,22150,56
20230801,093300,620016500,22200,22200,22200,22200,111
20230801,093200,617552300,22150,22200,22200,22150,5
20230801,093100,617441350,22200,22150,22200,22150,752
20230801,093000,600773650,22150,22150,22200,22150,207
20230801,092900,596183800,22150,22250,22250,22150,1327
20230801,092800,566724400,22250,22250,22250,22250,47
20230801,092700,565678650,22250,22250,22250,22250,253
20230801,092600,560049400,22250,22300,22300,22250,1543
20230801,092500,525653600,22350,22300,22350,22300,504
20230801,092400,514414200,22350,22350,22350,22300,29
20230801,092300,513766800,22350,22350,22350,22350,126
20230801,092200,510950700,22350,22300,22350,22300,23
20230801,092100,510437700,22300,22300,22350,22300,1071
20230801,092000,486553650,22300,22300,22300,22300,99
20230801,091900,484345950,22300,22200,22300,22200,758
20230801,091800,467453250,22150,22300,22300,22100,14080
20230801,091700,155204700,22300,22250,22300,22250,40
20230801,091600,154313300,22250,22250,22250,22250,97
20230801,091500,152155050,22250,22250,22250,22250,226
20230801,091400,147126550,22250,22250,22300,22250,762
20230801,091300,130167050,22300,22300,22300,22300,1115
20230801,091200,105302550,22300,22300,22300,22300,50
20230801,091100,104187550,22350,22400,22400,22300,284
20230801,091000,97836600,22400,22350,22400,22350,543
20230801,090900,85700450,22350,22350,22350,22350,243
20230801,090800,80269400,22350,22350,22350,22350,14
20230801,090700,79956500,22350,22400,22400,22350,275
20230801,090600,73809300,22400,22500,22500,22400,1416
20230801,090500,42062050,22500,22450,22500,22450,501
20230801,090400,30794650,22500,22500,22500,22450,130
20230801,090300,27873350,22500,22500,22500,22500,461
20230801,090200,17500850,22500,22500,22600,22500,275
20230801,090100,11295050,22500,22500,22500,22500,23
20230801,090000,10777550,22500,22550,22600,22500,478