stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,1804399050,23950,23950,23950,23950,1082
20230804,185000,1804399050,23950,23950,23950,23950,0
20230804,184900,1804399050,23950,23950,23950,23950,0
20230804,184800,1804399050,23950,23950,23950,23950,0
20230804,184700,1804399050,23950,23950,23950,23950,0
20230804,184600,1804399050,23950,23950,23950,23950,0
20230804,184500,1804399050,23950,23950,23950,23950,0
20230804,184400,1804399050,23950,23950,23950,23950,0
20230804,184300,1804399050,23950,23950,23950,23950,0
20230804,184200,1804399050,23950,23950,23950,23950,0
20230804,184100,1804399050,23950,23950,23950,23950,0
20230804,184000,1804399050,23950,23950,23950,23950,0
20230804,183900,1804399050,23950,23950,23950,23950,0
20230804,183800,1804399050,23950,23950,23950,23950,0
20230804,183700,1804399050,23950,23950,23950,23950,0
20230804,183600,1804399050,23950,23950,23950,23950,0
20230804,183500,1804399050,23950,23950,23950,23950,0
20230804,183400,1804399050,23950,23950,23950,23950,0
20230804,183300,1804399050,23950,23950,23950,23950,0
20230804,183200,1804399050,23950,23950,23950,23950,0
20230804,183100,1804399050,23950,23950,23950,23950,0
20230804,183000,1804399050,23950,23950,23950,23950,0
20230804,182900,1804399050,23950,23950,23950,23950,0
20230804,182800,1804399050,23950,23950,23950,23950,0
20230804,182700,1804399050,23950,23950,23950,23950,0
20230804,182600,1804399050,23950,23950,23950,23950,0
20230804,182500,1804399050,23950,23950,23950,23950,0
20230804,182400,1804399050,23950,23950,23950,23950,0
20230804,182300,1804399050,23950,23950,23950,23950,0
20230804,182200,1804399050,23950,23950,23950,23950,0
20230804,182100,1804399050,23950,23950,23950,23950,1082
20230804,182000,1804399050,23950,23950,23950,23950,0
20230804,181900,1804399050,23950,23950,23950,23950,0
20230804,181800,1804399050,23950,23950,23950,23950,0
20230804,181700,1804399050,23950,23950,23950,23950,0
20230804,181600,1804399050,23950,23950,23950,23950,0
20230804,181500,1804399050,23950,23950,23950,23950,0
20230804,181400,1804399050,23950,23950,23950,23950,0
20230804,181300,1804399050,23950,23950,23950,23950,0
20230804,181200,1804399050,23950,23950,23950,23950,0
20230804,181100,1804399050,23950,23950,23950,23950,0
20230804,181000,1804399050,23950,23950,23950,23950,0
20230804,180900,1804399050,23950,23950,23950,23950,0
20230804,180800,1804399050,23950,23950,23950,23950,0
20230804,180700,1804399050,23950,23950,23950,23950,0
20230804,180600,1804399050,23950,23950,23950,23950,0
20230804,180500,1804399050,23950,23950,23950,23950,0
20230804,180400,1804399050,23950,23950,23950,23950,0
20230804,180300,1804399050,23950,23950,23950,23950,0
20230804,180200,1804399050,23950,23950,23950,23950,0
20230804,180100,1804399050,23950,23950,23950,23950,0
20230804,180000,1804399050,23950,23950,23950,23950,0
20230804,175900,1804399050,23950,23950,23950,23950,0
20230804,175800,1804399050,23950,23950,23950,23950,0
20230804,175700,1804399050,23950,23950,23950,23950,0
20230804,175600,1804399050,23950,23950,23950,23950,0
20230804,175500,1804399050,23950,23950,23950,23950,0
20230804,175400,1804399050,23950,23950,23950,23950,0
20230804,175300,1804399050,23950,23950,23950,23950,0
20230804,175200,1804399050,23950,23950,23950,23950,0
20230804,175100,1804399050,23950,23950,23950,23950,1082
20230804,175000,1804399050,23950,23950,23950,23950,0
20230804,174900,1804399050,23950,23950,23950,23950,0
20230804,174800,1804399050,23950,23950,23950,23950,0
20230804,174700,1804399050,23950,23950,23950,23950,0
20230804,174600,1804399050,23950,23950,23950,23950,0
20230804,174500,1804399050,23950,23950,23950,23950,0
20230804,174400,1804399050,23950,23950,23950,23950,0
20230804,174300,1804399050,23950,23950,23950,23950,0
20230804,174200,1804399050,23950,23950,23950,23950,0
20230804,174100,1804399050,23950,23950,23950,23950,0
20230804,174000,1804399050,23950,23950,23950,23950,0
20230804,173900,1804399050,23950,23950,23950,23950,0
20230804,173800,1804399050,23950,23950,23950,23950,0
20230804,173700,1804399050,23950,23950,23950,23950,0
20230804,173600,1804399050,23950,23950,23950,23950,0
20230804,173500,1804399050,23950,23950,23950,23950,0
20230804,173400,1804399050,23950,23950,23950,23950,0
20230804,173300,1804399050,23950,23950,23950,23950,0
20230804,173200,1804399050,23950,23950,23950,23950,0
20230804,173100,1804399050,23950,23950,23950,23950,0
20230804,173000,1804399050,23950,23950,23950,23950,0
20230804,172900,1804399050,23950,23950,23950,23950,0
20230804,172800,1804399050,23950,23950,23950,23950,0
20230804,172700,1804399050,23950,23950,23950,23950,0
20230804,172600,1804399050,23950,23950,23950,23950,0
20230804,172500,1804399050,23950,23950,23950,23950,0
20230804,172400,1804399050,23950,23950,23950,23950,0
20230804,172300,1804399050,23950,23950,23950,23950,0
20230804,172200,1804399050,23950,23950,23950,23950,0
20230804,172100,1804399050,23950,23950,23950,23950,1082
20230804,172000,1804399050,23950,23950,23950,23950,0
20230804,171900,1804399050,23950,23950,23950,23950,0
20230804,171800,1804399050,23950,23950,23950,23950,0
20230804,171700,1804399050,23950,23950,23950,23950,0
20230804,171600,1804399050,23950,23950,23950,23950,0
20230804,171500,1804399050,23950,23950,23950,23950,0
20230804,171400,1804399050,23950,23950,23950,23950,0
20230804,171300,1804399050,23950,23950,23950,23950,0
20230804,171200,1804399050,23950,23950,23950,23950,0
20230804,171100,1804399050,23950,23950,23950,23950,0
20230804,171000,1804399050,23950,23950,23950,23950,0
20230804,170900,1804399050,23950,23950,23950,23950,0
20230804,170800,1804399050,23950,23950,23950,23950,0
20230804,170700,1804399050,23950,23950,23950,23950,0
20230804,170600,1804399050,23950,23950,23950,23950,0
20230804,170500,1804399050,23950,23950,23950,23950,0
20230804,170400,1804399050,23950,23950,23950,23950,0
20230804,170300,1804399050,23950,23950,23950,23950,0
20230804,170200,1804399050,23950,23950,23950,23950,0
20230804,170100,1804399050,23950,23950,23950,23950,0
20230804,170000,1804399050,23950,23950,23950,23950,0
20230804,165900,1804399050,23950,23950,23950,23950,0
20230804,165800,1804399050,23950,23950,23950,23950,0
20230804,165700,1804399050,23950,23950,23950,23950,0
20230804,165600,1804399050,23950,23950,23950,23950,0
20230804,165500,1804399050,23950,23950,23950,23950,0
20230804,165400,1804399050,23950,23950,23950,23950,0
20230804,165300,1804399050,23950,23950,23950,23950,0
20230804,165200,1804399050,23950,23950,23950,23950,0
20230804,165100,1804399050,23950,23950,23950,23950,1082
20230804,165000,1804399050,23950,23950,23950,23950,0
20230804,164900,1804399050,23950,23950,23950,23950,0
20230804,164800,1804399050,23950,23950,23950,23950,0
20230804,164700,1804399050,23950,23950,23950,23950,0
20230804,164600,1804399050,23950,23950,23950,23950,0
20230804,164500,1804399050,23950,23950,23950,23950,0
20230804,164400,1804399050,23950,23950,23950,23950,0
20230804,164300,1804399050,23950,23950,23950,23950,0
20230804,164200,1804399050,23950,23950,23950,23950,0
20230804,164100,1804399050,23950,23950,23950,23950,0
20230804,164000,1804399050,23950,23950,23950,23950,0
20230804,163900,1804399050,23950,23950,23950,23950,0
20230804,163800,1804399050,23950,23950,23950,23950,0
20230804,163700,1804399050,23950,23950,23950,23950,0
20230804,163600,1804399050,23950,23950,23950,23950,0
20230804,163500,1804399050,23950,23950,23950,23950,0
20230804,163400,1804399050,23950,23950,23950,23950,0
20230804,163300,1804399050,23950,23950,23950,23950,0
20230804,163200,1804399050,23950,23950,23950,23950,0
20230804,163100,1804399050,23950,23950,23950,23950,0
20230804,163000,1804399050,23950,23950,23950,23950,0
20230804,162900,1804399050,23950,23950,23950,23950,0
20230804,162800,1804399050,23950,23950,23950,23950,0
20230804,162700,1804399050,23950,23950,23950,23950,0
20230804,162600,1804399050,23950,23950,23950,23950,0
20230804,162500,1804399050,23950,23950,23950,23950,0
20230804,162400,1804399050,23950,23950,23950,23950,0
20230804,162300,1804399050,23950,23950,23950,23950,0
20230804,162200,1804399050,23950,23950,23950,23950,0
20230804,162100,1804399050,23950,23950,23950,23950,1082
20230804,162000,1804399050,23950,23950,23950,23950,0
20230804,161900,1804399050,23950,23950,23950,23950,0
20230804,161800,1804399050,23950,23950,23950,23950,0
20230804,161700,1804399050,23950,23950,23950,23950,0
20230804,161600,1804399050,23950,23950,23950,23950,0
20230804,161500,1804399050,23950,23950,23950,23950,0
20230804,161400,1804399050,23950,23950,23950,23950,0
20230804,161300,1804399050,23950,23950,23950,23950,0
20230804,161200,1804399050,23950,23950,23950,23950,0
20230804,161100,1804399050,23950,23950,23950,23950,0
20230804,161000,1804399050,23950,23950,23950,23950,0
20230804,160900,1804399050,23950,23950,23950,23950,0
20230804,160800,1804399050,23950,23950,23950,23950,0
20230804,160700,1804399050,23950,23950,23950,23950,0
20230804,160600,1804399050,23950,23950,23950,23950,0
20230804,160500,1804399050,23950,23950,23950,23950,0
20230804,160400,1804399050,23950,23950,23950,23950,0
20230804,160300,1804399050,23950,23950,23950,23950,0
20230804,160200,1804399050,23950,23950,23950,23950,0
20230804,160100,1804399050,23950,23950,23950,23950,0
20230804,160000,1804399050,23950,23950,23950,23950,0
20230804,155900,1804399050,23950,23950,23950,23950,0
20230804,155800,1804399050,23950,23950,23950,23950,0
20230804,155700,1804399050,23950,23950,23950,23950,0
20230804,155600,1804399050,23950,23950,23950,23950,0
20230804,155500,1804399050,23950,23950,23950,23950,0
20230804,155400,1804399050,23950,23950,23950,23950,0
20230804,155300,1804399050,23950,23950,23950,23950,0
20230804,155200,1804399050,23950,23950,23950,23950,0
20230804,155100,1804399050,23950,23950,23950,23950,1082
20230804,155000,1804399050,23950,23950,23950,23950,0
20230804,154900,1804399050,23950,23950,23950,23950,0
20230804,154800,1804399050,23950,23950,23950,23950,0
20230804,154700,1804399050,23950,23950,23950,23950,0
20230804,154600,1804399050,23950,23950,23950,23950,0
20230804,154500,1804399050,23950,23950,23950,23950,0
20230804,154400,1804399050,23950,23950,23950,23950,0
20230804,154300,1804399050,23950,23950,23950,23950,0
20230804,154200,1804399050,23950,23950,23950,23950,0
20230804,154100,1804399050,23950,23950,23950,23950,0
20230804,154000,1804399050,23950,23950,23950,23950,0
20230804,153900,1804399050,23950,23950,23950,23950,0
20230804,153800,1804399050,23950,23950,23950,23950,0
20230804,153700,1804399050,23950,23950,23950,23950,0
20230804,153600,1804399050,23950,23950,23950,23950,0
20230804,153500,1804399050,23950,23950,23950,23950,0
20230804,153400,1804399050,23950,23950,23950,23950,0
20230804,153300,1804399050,23950,23950,23950,23950,0
20230804,153200,1804399050,23950,23950,23950,23950,0
20230804,153100,1804399050,23950,23950,23950,23950,0
20230804,153000,1804399050,23950,23950,23950,23950,1082
20230804,152900,1778485150,23900,23900,23900,23900,0
20230804,152800,1778485150,23900,23900,23900,23900,0
20230804,152700,1778485150,23900,23900,23900,23900,0
20230804,152600,1778485150,23900,23900,23900,23900,0
20230804,152500,1778485150,23900,23900,23900,23900,0
20230804,152400,1778485150,23900,23900,23900,23900,0
20230804,152300,1778485150,23900,23900,23900,23900,0
20230804,152200,1778485150,23900,23900,23900,23900,0
20230804,152100,1778485150,23900,23900,23900,23900,0
20230804,152000,1778485150,23900,23900,23900,23900,0
20230804,151900,1778485150,23900,23950,24000,23900,156
20230804,151800,1774750250,23950,23950,23950,23900,303
20230804,151700,1767496150,23950,23900,23950,23900,114
20230804,151600,1764770650,23950,23950,23950,23950,41
20230804,151500,1763788700,23950,23950,23950,23950,3
20230804,151400,1763716850,23950,23900,23950,23900,126
20230804,151300,1760704150,23950,23950,23950,23950,3
20230804,151200,1760632300,23950,23950,23950,23950,61
20230804,151100,1759171350,23950,23950,23950,23950,1
20230804,151000,1759147400,23900,23900,23900,23900,172
20230804,150900,1755036600,23950,23950,23950,23950,0
20230804,150800,1755036600,23950,23950,23950,23950,0
20230804,150700,1755036600,23950,23950,23950,23950,1
20230804,150600,1755012650,23950,23950,23950,23950,12
20230804,150500,1754725250,23900,23900,23900,23900,144
20230804,150400,1751283650,23900,23900,23900,23900,86
20230804,150300,1749228250,23900,23900,23900,23900,768
20230804,150200,1730873050,23950,23950,23950,23950,50
20230804,150100,1729675550,23950,23950,23950,23950,2
20230804,150000,1729627650,23950,23950,23950,23950,11
20230804,145900,1729364200,23950,23950,23950,23950,17
20230804,145800,1728957050,23950,23900,23950,23900,11
20230804,145700,1728693800,23950,23950,23950,23950,4
20230804,145600,1728598000,23950,23900,23950,23900,32
20230804,145500,1727833000,23900,23900,23900,23900,152
20230804,145400,1724200200,23950,23900,23950,23900,28
20230804,145300,1723530550,23950,23950,23950,23950,1
20230804,145200,1723506600,23950,23950,23950,23950,27
20230804,145100,1722859950,23900,23850,23900,23850,331
20230804,145000,1714950000,23850,23850,23850,23850,1
20230804,144900,1714926150,23850,23850,23850,23850,16
20230804,144800,1714544550,23850,23850,23900,23850,64
20230804,144700,1713017500,23850,23900,23900,23850,9
20230804,144600,1712802500,23900,23950,23950,23900,273
20230804,144500,1706277550,23950,23950,23950,23950,1
20230804,144400,1706253600,23900,23900,23900,23900,7
20230804,144300,1706086300,23950,23950,24000,23950,84
20230804,144200,1704072500,24000,23950,24000,23950,175
20230804,144100,1699881200,23950,24000,24000,23950,76
20230804,144000,1698058500,24000,24000,24000,24000,300
20230804,143900,1690858500,24000,24000,24000,24000,301
20230804,143800,1683634500,24000,23950,24000,23950,2
20230804,143700,1683586550,23900,23900,23900,23900,47
20230804,143600,1682463250,23950,24000,24000,23950,236
20230804,143500,1676810400,24000,24000,24000,24000,0
20230804,143400,1676810400,24000,24000,24000,24000,0
20230804,143300,1676810400,24000,24000,24000,24000,22
20230804,143200,1676282400,23900,23950,24050,23900,244
20230804,143100,1670431100,23850,23850,23850,23850,0
20230804,143000,1670431100,23850,23850,23850,23850,0
20230804,142900,1670431100,23850,23900,24000,23850,718
20230804,142800,1653226250,23900,23900,23900,23900,0
20230804,142700,1653226250,23900,24000,24000,23900,31
20230804,142600,1652485250,23900,23900,23900,23900,89
20230804,142500,1650358150,24000,23900,24000,23900,78
20230804,142400,1648493800,23950,23950,24000,23950,185
20230804,142300,1644063000,23950,23950,23950,23950,104
20230804,142200,1641572200,23900,23850,23900,23850,122
20230804,142100,1638661550,23800,23800,23800,23800,135
20230804,142000,1635448550,23800,23850,23850,23800,2200
20230804,141900,1583064700,23850,23950,23950,23850,153
20230804,141800,1579409250,23950,23950,23950,23950,0
20230804,141700,1579409250,23950,23850,23950,23850,76
20230804,141600,1577596550,23950,23900,23950,23900,208
20230804,141500,1572615400,23850,23850,23850,23850,89
20230804,141400,1570492750,23950,23950,23950,23950,12
20230804,141300,1570205350,23850,23850,23850,23850,149
20230804,141200,1566651700,23850,23850,23850,23850,88
20230804,141100,1564552900,23950,23950,23950,23950,0
20230804,141000,1564552900,23950,23950,23950,23950,0
20230804,140900,1564552900,23950,23900,23950,23850,185
20230804,140800,1560135800,23950,23900,23950,23900,2
20230804,140700,1560087950,23900,23900,23900,23900,106
20230804,140600,1557554550,23900,23900,23900,23900,1
20230804,140500,1557530650,23850,23850,23850,23850,300
20230804,140400,1550375650,23900,23900,23900,23900,0
20230804,140300,1550375650,23900,23900,23900,23900,6
20230804,140200,1550232250,23850,23850,23850,23850,89
20230804,140100,1548109600,23850,23850,23850,23850,98
20230804,140000,1545772300,23850,23850,23850,23850,0
20230804,135900,1545772300,23850,23850,23850,23850,142
20230804,135800,1542385600,23850,23850,23850,23850,179
20230804,135700,1538116450,23850,23850,23850,23850,110
20230804,135600,1535492950,23850,23850,23850,23850,0
20230804,135500,1535492950,23850,23850,23850,23850,88
20230804,135400,1533394150,23900,23900,23900,23900,44
20230804,135300,1532342550,23950,23850,23950,23850,126
20230804,135200,1529335050,23850,23850,23850,23850,134
20230804,135100,1526139150,23850,23850,23850,23850,0
20230804,135000,1526139150,23850,23850,23850,23850,1
20230804,134900,1526115300,23850,23850,23850,23850,120
20230804,134800,1523253300,23850,23900,23900,23850,133
20230804,134700,1520079050,23950,23950,23950,23950,2
20230804,134600,1520031150,23950,23950,23950,23850,3
20230804,134500,1519959400,23900,23850,23900,23800,179
20230804,134400,1515694650,23900,23850,23900,23850,102
20230804,134300,1513261850,23850,23850,23850,23850,0
20230804,134200,1513261850,23850,23850,23850,23850,89
20230804,134100,1511139200,23900,23850,23900,23850,140
20230804,134000,1507798950,23850,23850,23850,23850,300
20230804,133900,1500643950,23900,23900,23900,23900,0
20230804,133800,1500643950,23900,23850,23900,23850,174
20230804,133700,1496493150,23850,23850,23850,23850,94
20230804,133600,1494251250,23900,23900,23900,23900,7
20230804,133500,1494083950,23850,23850,23900,23850,91
20230804,133400,1491913550,23850,23850,23850,23850,5
20230804,133300,1491794300,23850,23850,23850,23850,119
20230804,133200,1488956150,23900,23900,23900,23900,22
20230804,133100,1488430350,23800,23800,23900,23800,1122
20230804,133000,1461724850,23850,23850,23850,23850,1
20230804,132900,1461701000,23850,23850,23850,23850,89
20230804,132800,1459578350,23850,23850,23850,23850,89
20230804,132700,1457455700,23850,23950,23950,23850,31
20230804,132600,1456716250,23850,23850,23850,23850,21
20230804,132500,1456215400,23950,23850,23950,23850,212
20230804,132400,1451158950,23850,23850,23850,23850,1
20230804,132300,1451135100,23900,23900,23900,23900,0
20230804,132200,1451135100,23900,23900,23900,23900,20
20230804,132100,1450657100,23850,23850,23850,23850,178
20230804,132000,1446411800,23800,23850,23850,23800,140
20230804,131900,1443079100,23850,23850,23850,23850,50
20230804,131800,1441886600,23850,23850,23850,23850,89
20230804,131700,1439763950,23850,23850,23850,23850,127
20230804,131600,1436735000,23850,23850,23850,23850,3
20230804,131500,1436663450,23900,23900,23900,23900,0
20230804,131400,1436663450,23900,23950,23950,23900,129
20230804,131300,1433578300,23950,23850,23950,23850,86
20230804,131200,1431526800,23950,23950,23950,23950,5
20230804,131100,1431407050,24000,23850,24000,23850,91
20230804,131000,1429236450,23950,23950,23950,23950,0
20230804,130900,1429236450,23950,23850,23950,23850,143
20230804,130800,1425824300,23950,23900,23950,23800,294
20230804,130700,1418800900,23900,23850,23900,23850,528
20230804,130600,1406207800,23850,23850,23850,23850,0
20230804,130500,1406207800,23850,23850,23850,23850,81
20230804,130400,1404275950,23900,23900,23900,23900,88
20230804,130300,1402172750,23850,23850,23850,23850,0
20230804,130200,1402172750,23850,23850,23850,23850,0
20230804,130100,1402172750,23850,23850,23850,23850,200
20230804,130000,1397402750,24000,24000,24000,24000,1
20230804,125900,1397378750,24000,24000,24000,24000,0
20230804,125800,1397378750,24000,23850,24000,23800,45
20230804,125700,1396306700,23850,23850,24000,23850,304
20230804,125600,1389055550,23900,23900,23900,23900,0
20230804,125500,1389055550,23900,23850,23900,23800,229
20230804,125400,1383588950,23850,23850,23850,23850,297
20230804,125300,1376505500,23900,23900,23900,23900,0
20230804,125200,1376505500,23900,23850,23900,23850,41
20230804,125100,1375527600,23850,23850,23850,23850,89
20230804,125000,1373404950,23850,23850,23850,23850,0
20230804,124900,1373404950,23850,23850,23850,23850,81
20230804,124800,1371473100,23850,23850,23850,23850,0
20230804,124700,1371473100,23850,23850,23850,23850,88
20230804,124600,1369374300,23900,23900,23900,23900,74
20230804,124500,1367605700,23900,23900,23900,23900,56
20230804,124400,1366267300,23900,23950,23950,23900,159
20230804,124300,1362463700,23900,23900,23900,23900,2
20230804,124200,1362415900,23950,23950,23950,23950,0
20230804,124100,1362415900,23950,23850,23950,23850,278
20230804,124000,1355770250,23900,23850,23900,23850,95
20230804,123900,1353504400,23900,23900,23900,23900,0
20230804,123800,1353504400,23900,23900,23900,23900,50
20230804,123700,1352309400,23850,23900,23900,23850,147
20230804,123600,1348800600,23900,23900,23900,23900,52
20230804,123500,1347557800,23900,23900,23900,23900,18
20230804,123400,1347127600,23900,23900,23950,23900,345
20230804,123300,1338871150,23900,23900,23900,23900,98
20230804,123200,1336528950,23950,23950,23950,23950,10
20230804,123100,1336289450,23950,23950,23950,23950,1
20230804,123000,1336265500,23900,23900,23900,23900,88
20230804,122900,1334162300,24000,24000,24000,24000,0
20230804,122800,1334162300,24000,23850,24000,23850,5
20230804,122700,1334042800,23950,23900,23950,23900,176
20230804,122600,1329832050,23950,23900,23950,23900,2
20230804,122500,1329784200,23900,23950,23950,23900,28
20230804,122400,1329114750,24000,24000,24000,24000,2
20230804,122300,1329066750,23900,23900,23900,23900,589
20230804,122200,1314989650,23900,23900,23900,23900,0
20230804,122100,1314989650,23900,23900,23900,23900,0
20230804,122000,1314989650,23900,23950,23950,23900,99
20230804,121900,1312619100,24100,24000,24100,24000,10
20230804,121800,1312378600,24000,24050,24050,24000,50
20230804,121700,1311178550,24000,24050,24050,24000,170
20230804,121600,1307094500,24050,24050,24050,24050,0
20230804,121500,1307094500,24050,24050,24050,24050,50
20230804,121400,1305892000,24000,24000,24000,24000,0
20230804,121300,1305892000,24000,23950,24000,23900,435
20230804,121200,1295458550,23850,23850,23850,23850,0
20230804,121100,1295458550,23850,23850,23850,23850,100
20230804,121000,1293073550,23850,23950,23950,23850,287
20230804,120900,1286216700,23900,23900,23900,23900,80
20230804,120800,1284304700,23900,23900,23900,23900,0
20230804,120700,1284304700,23900,23900,23900,23900,0
20230804,120600,1284304700,23900,23900,23900,23900,89
20230804,120500,1282177600,23900,23900,23900,23900,5
20230804,120400,1282058100,23900,23950,23950,23900,8
20230804,120300,1281866550,23950,23950,23950,23900,93
20230804,120200,1279639400,24000,23900,24000,23850,91
20230804,120100,1277464800,23800,24050,24050,23800,2225
20230804,120000,1224349200,24000,24050,24150,24000,139
20230804,115900,1221009900,24000,24000,24000,24000,74
20230804,115800,1219233900,23950,23950,23950,23950,0
20230804,115700,1219233900,23950,23950,23950,23950,122
20230804,115600,1216312000,23950,23950,23950,23950,89
20230804,115500,1214180450,23950,23950,23950,23950,2
20230804,115400,1214132550,23950,23950,23950,23950,0
20230804,115300,1214132550,23950,23950,24000,23950,202
20230804,115200,1209294600,23950,23950,23950,23950,200
20230804,115100,1204504600,23950,23950,23950,23950,5
20230804,115000,1204384850,23950,23950,23950,23950,89
20230804,114900,1202253300,24000,24000,24000,24000,50
20230804,114800,1201053300,24000,24000,24000,24000,29
20230804,114700,1200357300,24000,24000,24000,24000,13
20230804,114600,1200045300,24000,24000,24000,24000,76
20230804,114500,1198221300,24000,24000,24000,24000,84
20230804,114400,1196205300,23950,24000,24000,23950,50
20230804,114300,1195006950,24050,24000,24050,24000,164
20230804,114200,1191069200,24000,24000,24000,24000,248
20230804,114100,1185117200,24050,24050,24050,24050,49
20230804,114000,1183938750,24000,24000,24000,24000,0
20230804,113900,1183938750,24000,24050,24100,24000,437
20230804,113800,1173420850,24000,24000,24000,24000,99
20230804,113700,1171044850,24000,23900,24000,23900,84
20230804,113600,1169037150,23900,23900,23900,23850,801
20230804,113500,1149910550,24000,24000,24000,24000,316
20230804,113400,1142326550,23900,23900,23900,23900,2
20230804,113300,1142278750,23950,23900,23950,23900,294
20230804,113200,1135247150,23950,23950,23950,23950,0
20230804,113100,1135247150,23950,23950,23950,23950,300
20230804,113000,1128062150,23800,23850,23850,23800,139
20230804,112900,1124747050,23850,23950,23950,23850,286
20230804,112800,1117912100,23950,23950,23950,23950,10
20230804,112700,1117672600,23900,23850,23900,23850,24
20230804,112600,1117099200,23850,23800,23850,23800,258
20230804,112500,1110950400,23900,23950,23950,23800,2122
20230804,112400,1060353050,23950,23950,23950,23950,14
20230804,112300,1060017750,23950,23950,23950,23950,0
20230804,112200,1060017750,23950,23950,24000,23950,602
20230804,112100,1045578550,23900,23900,23900,23900,150
20230804,112000,1041993550,24000,24000,24000,24000,37
20230804,111900,1041105550,24000,23950,24000,23900,97
20230804,111800,1038786500,23950,23950,23950,23950,702
20230804,111700,1021973600,23850,23900,23900,23850,111
20230804,111600,1019326200,23900,23850,23950,23850,212
20230804,111500,1014263700,23900,23900,23900,23900,50
20230804,111400,1013068700,23900,23800,23950,23800,421
20230804,111300,1003016550,23800,23900,23900,23750,2074
20230804,111200,953624850,23900,23900,23900,23900,89
20230804,111100,951497750,23900,23900,23900,23900,0
20230804,111000,951497750,23900,23900,23900,23900,6
20230804,110900,951354350,23900,23950,23950,23900,160
20230804,110800,947526900,23950,23950,23950,23950,32
20230804,110700,946760500,23950,24000,24000,23950,18
20230804,110600,946328550,24000,24000,24000,24000,293
20230804,110500,939296550,24050,24050,24100,24050,224
20230804,110400,933909150,24100,24100,24100,24100,2
20230804,110300,933860950,24100,24050,24100,24000,46
20230804,110200,932753750,24100,24050,24100,24000,293
20230804,110100,925711400,24050,23950,24050,23950,197
20230804,110000,920988650,23950,23950,23950,23950,0
20230804,105900,920988650,23950,24000,24000,23950,10
20230804,105800,920748950,24000,24000,24000,24000,1
20230804,105700,920724950,24000,24000,24000,24000,1
20230804,105600,920700950,24000,24000,24000,24000,995
20230804,105500,896820950,23900,23900,24000,23900,91
20230804,105400,894645950,24000,23950,24000,23900,526
20230804,105300,882068150,23950,24000,24000,23950,897
20230804,105200,860551500,24100,24000,24100,24000,90
20230804,105100,858391400,24100,24100,24100,24100,1
20230804,105000,858367300,24050,24000,24050,24000,174
20230804,104900,854182800,24050,24050,24050,24050,564
20230804,104800,840618600,24100,24100,24100,24100,267
20230804,104700,834183900,24150,24150,24150,24150,0
20230804,104600,834183900,24150,24150,24150,24150,0
20230804,104500,834183900,24150,24150,24200,24150,174
20230804,104400,829981300,24200,24200,24200,24200,89
20230804,104300,827827500,24200,24200,24200,24200,0
20230804,104200,827827500,24200,24200,24200,24200,3
20230804,104100,827754900,24200,24250,24250,24200,3
20230804,104000,827682200,24300,24300,24300,24300,0
20230804,103900,827682200,24300,24300,24300,24300,41
20230804,103800,826685900,24100,24100,24100,24100,89
20230804,103700,824541000,24300,24100,24300,24100,147
20230804,103600,820985500,24300,24300,24300,24300,0
20230804,103500,820985500,24300,24250,24300,24100,302
20230804,103400,813672750,24200,24200,24200,24200,15
20230804,103300,813309750,24350,24250,24350,24250,2
20230804,103200,813261150,24350,24050,24350,24050,526
20230804,103100,800532300,24050,24050,24100,24050,65
20230804,103000,798968950,24050,24050,24050,24050,7
20230804,102900,798800600,24050,24050,24050,24050,168
20230804,102800,794760200,24050,24050,24100,24050,224
20230804,102700,789372450,24100,24100,24100,24100,4
20230804,102600,789276050,24100,24100,24100,24100,80
20230804,102500,787348050,24100,24050,24100,24050,350
20230804,102400,778924150,24100,24100,24100,24100,1
20230804,102300,778900050,24100,24000,24100,24000,238
20230804,102200,773178150,24100,24100,24100,24100,5
20230804,102100,773057650,24100,24000,24100,24000,308
20230804,102000,765649850,24100,24100,24100,24100,10
20230804,101900,765408850,24100,24050,24100,23950,27
20230804,101800,764761950,24000,24050,24050,23950,638
20230804,101700,749450300,24050,24100,24100,24050,1008
20230804,101600,725162500,24150,24100,24150,24100,423
20230804,101500,714968150,24150,24100,24150,24100,123
20230804,101400,712002100,24150,24150,24200,24150,266
20230804,101300,705578150,24200,24200,24200,24200,80
20230804,101200,703642150,24200,24150,24200,24150,85
20230804,101100,701585350,24150,24150,24150,24150,89
20230804,101000,699436000,24150,24150,24150,24150,0
20230804,100900,699436000,24150,24200,24200,24150,108
20230804,100800,696827600,24150,24150,24150,24150,89
20230804,100700,694678250,24250,24250,24250,24200,1809
20230804,100600,650883150,24250,24250,24250,24250,20
20230804,100500,650398150,24250,24250,24250,24250,157
20230804,100400,646590900,24250,24300,24300,24250,90
20230804,100300,644408350,24250,24350,24350,24250,642
20230804,100200,628807950,24300,24300,24300,24300,8
20230804,100100,628613550,24300,24300,24300,24300,181
20230804,100000,624215250,24300,24300,24300,24300,300
20230804,095900,616925250,24250,24200,24250,24200,403
20230804,095800,607172500,24200,24200,24200,24200,88
20230804,095700,605042900,24250,24250,24300,24250,113
20230804,095600,602302450,24250,24200,24250,24200,2139
20230804,095500,550538350,24150,24150,24150,24100,445
20230804,095400,539791750,24100,24100,24100,24100,89
20230804,095300,537646850,24050,24050,24050,24000,551
20230804,095200,524400350,24050,24100,24100,24050,118
20230804,095100,521556800,24100,24100,24100,24100,89
20230804,095000,519411900,24200,24100,24200,24100,502
20230804,094900,507313550,24100,24100,24100,24050,516
20230804,094800,494885500,24100,24100,24100,24100,0
20230804,094700,494885500,24100,24100,24100,24100,264
20230804,094600,488523100,24100,24100,24100,24100,7
20230804,094500,488354400,24100,24050,24150,24050,93
20230804,094400,486117250,24150,24050,24150,24050,94
20230804,094300,483856200,24100,24100,24100,24100,40
20230804,094200,482892200,24100,24100,24100,24100,0
20230804,094100,482892200,24100,24100,24100,24050,282
20230804,094000,476106600,24150,24150,24150,24150,0
20230804,093900,476106600,24150,24100,24200,24100,476
20230804,093800,464622400,24100,24100,24200,24100,417
20230804,093700,454571100,24100,24150,24150,24050,165
20230804,093600,450589000,24150,24050,24150,24050,1201
20230804,093500,421704550,24050,24200,24200,24050,1215
20230804,093400,392369950,24200,24200,24200,24200,343
20230804,093300,384069350,24200,24250,24250,24200,264
20230804,093200,377670950,24250,24300,24300,24250,176
20230804,093100,373402850,24300,24300,24300,24300,16
20230804,093000,373014050,24350,24350,24350,24350,21
20230804,092900,372502700,24350,24200,24350,24200,11
20230804,092800,372235750,24200,24350,24350,24200,2474
20230804,092700,312292450,24350,24350,24400,24350,691
20230804,092600,295462600,24350,24400,24400,24350,192
20230804,092500,290784800,24400,24350,24400,24350,462
20230804,092400,279534850,24350,24250,24350,24250,30
20230804,092300,278806350,24350,24400,24400,24350,102
20230804,092200,276322550,24400,24300,24400,24300,112
20230804,092100,273590000,24250,24300,24300,24250,341
20230804,092000,265311000,24300,24250,24300,24250,2
20230804,091900,265262450,24250,24300,24300,24250,494
20230804,091800,253281950,24250,24250,24250,24250,2
20230804,091700,253233450,24300,24300,24300,24300,25
20230804,091600,252625950,24300,24300,24300,24250,292
20230804,091500,245534800,24300,24450,24500,24300,994
20230804,091400,221296650,24450,24450,24450,24400,386
20230804,091300,211861450,24450,24400,24500,24400,974
20230804,091200,188031550,24400,24400,24400,24350,156
20230804,091100,184225250,24400,24250,24400,24250,52
20230804,091000,182956600,24500,24200,24500,24200,1005
20230804,090900,158442200,24250,24250,24250,24200,32
20230804,090800,157667150,24250,24150,24250,24150,1643
20230804,090700,117980200,24100,24100,24100,24100,9
20230804,090600,117763300,24100,24100,24150,24100,207
20230804,090500,112774550,24100,24100,24150,24100,315
20230804,090400,105168050,24150,24050,24150,24050,273
20230804,090300,98578150,24100,24100,24150,24100,781
20230804,090200,79751500,24000,24000,24000,24000,55
20230804,090100,78431500,23950,23950,24100,23950,72
20230804,090000,76706950,23950,24050,24050,23950,3190