stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194100,2217691600,34000,34000,34000,34000,917
20230804,194000,2217691600,34000,34000,34000,34000,0
20230804,193900,2217691600,34000,34000,34000,34000,0
20230804,193800,2217691600,34000,34000,34000,34000,0
20230804,193700,2217691600,34000,34000,34000,34000,0
20230804,193600,2217691600,34000,34000,34000,34000,0
20230804,193500,2217691600,34000,34000,34000,34000,0
20230804,193400,2217691600,34000,34000,34000,34000,0
20230804,193300,2217691600,34000,34000,34000,34000,0
20230804,193200,2217691600,34000,34000,34000,34000,0
20230804,193100,2217691600,34000,34000,34000,34000,0
20230804,193000,2217691600,34000,34000,34000,34000,0
20230804,192900,2217691600,34000,34000,34000,34000,0
20230804,192800,2217691600,34000,34000,34000,34000,0
20230804,192700,2217691600,34000,34000,34000,34000,0
20230804,192600,2217691600,34000,34000,34000,34000,0
20230804,192500,2217691600,34000,34000,34000,34000,0
20230804,192400,2217691600,34000,34000,34000,34000,0
20230804,192300,2217691600,34000,34000,34000,34000,0
20230804,192200,2217691600,34000,34000,34000,34000,0
20230804,192100,2217691600,34000,34000,34000,34000,0
20230804,192000,2217691600,34000,34000,34000,34000,0
20230804,191900,2217691600,34000,34000,34000,34000,0
20230804,191800,2217691600,34000,34000,34000,34000,0
20230804,191700,2217691600,34000,34000,34000,34000,0
20230804,191600,2217691600,34000,34000,34000,34000,0
20230804,191500,2217691600,34000,34000,34000,34000,0
20230804,191400,2217691600,34000,34000,34000,34000,0
20230804,191300,2217691600,34000,34000,34000,34000,0
20230804,191200,2217691600,34000,34000,34000,34000,0
20230804,191100,2217691600,34000,34000,34000,34000,917
20230804,191000,2217691600,34000,34000,34000,34000,0
20230804,190900,2217691600,34000,34000,34000,34000,0
20230804,190800,2217691600,34000,34000,34000,34000,0
20230804,190700,2217691600,34000,34000,34000,34000,0
20230804,190600,2217691600,34000,34000,34000,34000,0
20230804,190500,2217691600,34000,34000,34000,34000,0
20230804,190400,2217691600,34000,34000,34000,34000,0
20230804,190300,2217691600,34000,34000,34000,34000,0
20230804,190200,2217691600,34000,34000,34000,34000,0
20230804,190100,2217691600,34000,34000,34000,34000,0
20230804,190000,2217691600,34000,34000,34000,34000,0
20230804,185900,2217691600,34000,34000,34000,34000,0
20230804,185800,2217691600,34000,34000,34000,34000,0
20230804,185700,2217691600,34000,34000,34000,34000,0
20230804,185600,2217691600,34000,34000,34000,34000,0
20230804,185500,2217691600,34000,34000,34000,34000,0
20230804,185400,2217691600,34000,34000,34000,34000,0
20230804,185300,2217691600,34000,34000,34000,34000,0
20230804,185200,2217691600,34000,34000,34000,34000,0
20230804,185100,2217691600,34000,34000,34000,34000,0
20230804,185000,2217691600,34000,34000,34000,34000,0
20230804,184900,2217691600,34000,34000,34000,34000,0
20230804,184800,2217691600,34000,34000,34000,34000,0
20230804,184700,2217691600,34000,34000,34000,34000,0
20230804,184600,2217691600,34000,34000,34000,34000,0
20230804,184500,2217691600,34000,34000,34000,34000,0
20230804,184400,2217691600,34000,34000,34000,34000,0
20230804,184300,2217691600,34000,34000,34000,34000,0
20230804,184200,2217691600,34000,34000,34000,34000,0
20230804,184100,2217691600,34000,34000,34000,34000,917
20230804,184000,2217691600,34000,34000,34000,34000,0
20230804,183900,2217691600,34000,34000,34000,34000,0
20230804,183800,2217691600,34000,34000,34000,34000,0
20230804,183700,2217691600,34000,34000,34000,34000,0
20230804,183600,2217691600,34000,34000,34000,34000,0
20230804,183500,2217691600,34000,34000,34000,34000,0
20230804,183400,2217691600,34000,34000,34000,34000,0
20230804,183300,2217691600,34000,34000,34000,34000,0
20230804,183200,2217691600,34000,34000,34000,34000,0
20230804,183100,2217691600,34000,34000,34000,34000,0
20230804,183000,2217691600,34000,34000,34000,34000,0
20230804,182900,2217691600,34000,34000,34000,34000,0
20230804,182800,2217691600,34000,34000,34000,34000,0
20230804,182700,2217691600,34000,34000,34000,34000,0
20230804,182600,2217691600,34000,34000,34000,34000,0
20230804,182500,2217691600,34000,34000,34000,34000,0
20230804,182400,2217691600,34000,34000,34000,34000,0
20230804,182300,2217691600,34000,34000,34000,34000,0
20230804,182200,2217691600,34000,34000,34000,34000,0
20230804,182100,2217691600,34000,34000,34000,34000,0
20230804,182000,2217691600,34000,34000,34000,34000,0
20230804,181900,2217691600,34000,34000,34000,34000,0
20230804,181800,2217691600,34000,34000,34000,34000,0
20230804,181700,2217691600,34000,34000,34000,34000,0
20230804,181600,2217691600,34000,34000,34000,34000,0
20230804,181500,2217691600,34000,34000,34000,34000,0
20230804,181400,2217691600,34000,34000,34000,34000,0
20230804,181300,2217691600,34000,34000,34000,34000,0
20230804,181200,2217691600,34000,34000,34000,34000,0
20230804,181100,2217691600,34000,34000,34000,34000,917
20230804,181000,2217691600,34000,34000,34000,34000,0
20230804,180900,2217691600,34000,34000,34000,34000,0
20230804,180800,2217691600,34000,34000,34000,34000,0
20230804,180700,2217691600,34000,34000,34000,34000,0
20230804,180600,2217691600,34000,34000,34000,34000,0
20230804,180500,2217691600,34000,34000,34000,34000,0
20230804,180400,2217691600,34000,34000,34000,34000,0
20230804,180300,2217691600,34000,34000,34000,34000,0
20230804,180200,2217691600,34000,34000,34000,34000,0
20230804,180100,2217691600,34000,34000,34000,34000,0
20230804,180000,2217691600,34000,34000,34000,34000,0
20230804,175900,2217691600,34000,34000,34000,34000,0
20230804,175800,2217691600,34000,34000,34000,34000,0
20230804,175700,2217691600,34000,34000,34000,34000,0
20230804,175600,2217691600,34000,34000,34000,34000,0
20230804,175500,2217691600,34000,34000,34000,34000,0
20230804,175400,2217691600,34000,34000,34000,34000,0
20230804,175300,2217691600,34000,34000,34000,34000,0
20230804,175200,2217691600,34000,34000,34000,34000,0
20230804,175100,2217691600,34000,34000,34000,34000,0
20230804,175000,2217691600,34000,34000,34000,34000,0
20230804,174900,2217691600,34000,34000,34000,34000,0
20230804,174800,2217691600,34000,34000,34000,34000,0
20230804,174700,2217691600,34000,34000,34000,34000,0
20230804,174600,2217691600,34000,34000,34000,34000,0
20230804,174500,2217691600,34000,34000,34000,34000,0
20230804,174400,2217691600,34000,34000,34000,34000,0
20230804,174300,2217691600,34000,34000,34000,34000,0
20230804,174200,2217691600,34000,34000,34000,34000,0
20230804,174100,2217691600,34000,34000,34000,34000,917
20230804,174000,2217691600,34000,34000,34000,34000,0
20230804,173900,2217691600,34000,34000,34000,34000,0
20230804,173800,2217691600,34000,34000,34000,34000,0
20230804,173700,2217691600,34000,34000,34000,34000,0
20230804,173600,2217691600,34000,34000,34000,34000,0
20230804,173500,2217691600,34000,34000,34000,34000,0
20230804,173400,2217691600,34000,34000,34000,34000,0
20230804,173300,2217691600,34000,34000,34000,34000,0
20230804,173200,2217691600,34000,34000,34000,34000,0
20230804,173100,2217691600,34000,34000,34000,34000,0
20230804,173000,2217691600,34000,34000,34000,34000,0
20230804,172900,2217691600,34000,34000,34000,34000,0
20230804,172800,2217691600,34000,34000,34000,34000,0
20230804,172700,2217691600,34000,34000,34000,34000,0
20230804,172600,2217691600,34000,34000,34000,34000,0
20230804,172500,2217691600,34000,34000,34000,34000,0
20230804,172400,2217691600,34000,34000,34000,34000,0
20230804,172300,2217691600,34000,34000,34000,34000,0
20230804,172200,2217691600,34000,34000,34000,34000,0
20230804,172100,2217691600,34000,34000,34000,34000,0
20230804,172000,2217691600,34000,34000,34000,34000,0
20230804,171900,2217691600,34000,34000,34000,34000,0
20230804,171800,2217691600,34000,34000,34000,34000,0
20230804,171700,2217691600,34000,34000,34000,34000,0
20230804,171600,2217691600,34000,34000,34000,34000,0
20230804,171500,2217691600,34000,34000,34000,34000,0
20230804,171400,2217691600,34000,34000,34000,34000,0
20230804,171300,2217691600,34000,34000,34000,34000,0
20230804,171200,2217691600,34000,34000,34000,34000,0
20230804,171100,2217691600,34000,34000,34000,34000,917
20230804,171000,2217691600,34000,34000,34000,34000,0
20230804,170900,2217691600,34000,34000,34000,34000,0
20230804,170800,2217691600,34000,34000,34000,34000,0
20230804,170700,2217691600,34000,34000,34000,34000,0
20230804,170600,2217691600,34000,34000,34000,34000,0
20230804,170500,2217691600,34000,34000,34000,34000,0
20230804,170400,2217691600,34000,34000,34000,34000,0
20230804,170300,2217691600,34000,34000,34000,34000,0
20230804,170200,2217691600,34000,34000,34000,34000,0
20230804,170100,2217691600,34000,34000,34000,34000,0
20230804,170000,2217691600,34000,34000,34000,34000,0
20230804,165900,2217691600,34000,34000,34000,34000,0
20230804,165800,2217691600,34000,34000,34000,34000,0
20230804,165700,2217691600,34000,34000,34000,34000,0
20230804,165600,2217691600,34000,34000,34000,34000,0
20230804,165500,2217691600,34000,34000,34000,34000,0
20230804,165400,2217691600,34000,34000,34000,34000,0
20230804,165300,2217691600,34000,34000,34000,34000,0
20230804,165200,2217691600,34000,34000,34000,34000,0
20230804,165100,2217691600,34000,34000,34000,34000,0
20230804,165000,2217691600,34000,34000,34000,34000,0
20230804,164900,2217691600,34000,34000,34000,34000,0
20230804,164800,2217691600,34000,34000,34000,34000,0
20230804,164700,2217691600,34000,34000,34000,34000,0
20230804,164600,2217691600,34000,34000,34000,34000,0
20230804,164500,2217691600,34000,34000,34000,34000,0
20230804,164400,2217691600,34000,34000,34000,34000,0
20230804,164300,2217691600,34000,34000,34000,34000,0
20230804,164200,2217691600,34000,34000,34000,34000,0
20230804,164100,2217691600,34000,34000,34000,34000,917
20230804,164000,2217691600,34000,34000,34000,34000,0
20230804,163900,2217691600,34000,34000,34000,34000,0
20230804,163800,2217691600,34000,34000,34000,34000,0
20230804,163700,2217691600,34000,34000,34000,34000,0
20230804,163600,2217691600,34000,34000,34000,34000,0
20230804,163500,2217691600,34000,34000,34000,34000,0
20230804,163400,2217691600,34000,34000,34000,34000,0
20230804,163300,2217691600,34000,34000,34000,34000,0
20230804,163200,2217691600,34000,34000,34000,34000,0
20230804,163100,2217691600,34000,34000,34000,34000,0
20230804,163000,2217691600,34000,34000,34000,34000,0
20230804,162900,2217691600,34000,34000,34000,34000,0
20230804,162800,2217691600,34000,34000,34000,34000,0
20230804,162700,2217691600,34000,34000,34000,34000,0
20230804,162600,2217691600,34000,34000,34000,34000,0
20230804,162500,2217691600,34000,34000,34000,34000,0
20230804,162400,2217691600,34000,34000,34000,34000,0
20230804,162300,2217691600,34000,34000,34000,34000,0
20230804,162200,2217691600,34000,34000,34000,34000,0
20230804,162100,2217691600,34000,34000,34000,34000,0
20230804,162000,2217691600,34000,34000,34000,34000,0
20230804,161900,2217691600,34000,34000,34000,34000,0
20230804,161800,2217691600,34000,34000,34000,34000,0
20230804,161700,2217691600,34000,34000,34000,34000,0
20230804,161600,2217691600,34000,34000,34000,34000,0
20230804,161500,2217691600,34000,34000,34000,34000,0
20230804,161400,2217691600,34000,34000,34000,34000,0
20230804,161300,2217691600,34000,34000,34000,34000,0
20230804,161200,2217691600,34000,34000,34000,34000,0
20230804,161100,2217691600,34000,34000,34000,34000,917
20230804,161000,2217691600,34000,34000,34000,34000,0
20230804,160900,2217691600,34000,34000,34000,34000,0
20230804,160800,2217691600,34000,34000,34000,34000,0
20230804,160700,2217691600,34000,34000,34000,34000,0
20230804,160600,2217691600,34000,34000,34000,34000,0
20230804,160500,2217691600,34000,34000,34000,34000,0
20230804,160400,2217691600,34000,34000,34000,34000,0
20230804,160300,2217691600,34000,34000,34000,34000,0
20230804,160200,2217691600,34000,34000,34000,34000,0
20230804,160100,2217691600,34000,34000,34000,34000,0
20230804,160000,2217691600,34000,34000,34000,34000,0
20230804,155900,2217691600,34000,34000,34000,34000,0
20230804,155800,2217691600,34000,34000,34000,34000,0
20230804,155700,2217691600,34000,34000,34000,34000,0
20230804,155600,2217691600,34000,34000,34000,34000,0
20230804,155500,2217691600,34000,34000,34000,34000,0
20230804,155400,2217691600,34000,34000,34000,34000,0
20230804,155300,2217691600,34000,34000,34000,34000,0
20230804,155200,2217691600,34000,34000,34000,34000,0
20230804,155100,2217691600,34000,34000,34000,34000,0
20230804,155000,2217691600,34000,34000,34000,34000,0
20230804,154900,2217691600,34000,34000,34000,34000,0
20230804,154800,2217691600,34000,34000,34000,34000,0
20230804,154700,2217691600,34000,34000,34000,34000,0
20230804,154600,2217691600,34000,34000,34000,34000,0
20230804,154500,2217691600,34000,34000,34000,34000,0
20230804,154400,2217691600,34000,34000,34000,34000,0
20230804,154300,2217691600,34000,34000,34000,34000,0
20230804,154200,2217691600,34000,34000,34000,34000,0
20230804,154100,2217691600,34000,34000,34000,34000,917
20230804,154000,2217691600,34000,34000,34000,34000,0
20230804,153900,2217691600,34000,34000,34000,34000,0
20230804,153800,2217691600,34000,34000,34000,34000,0
20230804,153700,2217691600,34000,34000,34000,34000,0
20230804,153600,2217691600,34000,34000,34000,34000,0
20230804,153500,2217691600,34000,34000,34000,34000,0
20230804,153400,2217691600,34000,34000,34000,34000,0
20230804,153300,2217691600,34000,34000,34000,34000,0
20230804,153200,2217691600,34000,34000,34000,34000,0
20230804,153100,2217691600,34000,34000,34000,34000,0
20230804,153000,2217691600,34000,34000,34000,34000,917
20230804,152900,2186513600,34000,34000,34000,34000,0
20230804,152800,2186513600,34000,34000,34000,34000,0
20230804,152700,2186513600,34000,34000,34000,34000,0
20230804,152600,2186513600,34000,34000,34000,34000,0
20230804,152500,2186513600,34000,34000,34000,34000,0
20230804,152400,2186513600,34000,34000,34000,34000,0
20230804,152300,2186513600,34000,34000,34000,34000,0
20230804,152200,2186513600,34000,34000,34000,34000,0
20230804,152100,2186513600,34000,34000,34000,34000,0
20230804,152000,2186513600,34000,34000,34000,34000,0
20230804,151900,2186513600,34000,34150,34150,34000,49
20230804,151800,2184846250,34150,34150,34150,34150,10
20230804,151700,2184504750,34150,34200,34200,34150,64
20230804,151600,2182318550,34200,34200,34200,34200,162
20230804,151500,2176778150,34200,34200,34200,33950,347
20230804,151400,2164950500,34200,34250,34250,34200,162
20230804,151300,2159403600,33800,34300,34300,33800,461
20230804,151200,2143689500,34250,34200,34250,34200,161
20230804,151100,2138176850,34200,34150,34200,34150,167
20230804,151000,2132468950,34150,34050,34150,34050,257
20230804,150900,2123708450,34150,34150,34150,34150,219
20230804,150800,2116229600,34150,34150,34150,34050,156
20230804,150700,2110911200,34150,34200,34200,34100,237
20230804,150600,2102818700,34200,34100,34200,34100,298
20230804,150500,2092644900,34150,34050,34150,34050,169
20230804,150400,2086886050,34100,34000,34100,34000,222
20230804,150300,2079334850,34000,34000,34050,34000,161
20230804,150200,2073859250,34000,34050,34150,33850,473
20230804,150100,2057780450,34050,34050,34050,34000,134
20230804,150000,2053219750,34000,34050,34050,33950,308
20230804,145900,2042749050,34100,34100,34100,34050,219
20230804,145800,2035283150,34050,33950,34050,33950,161
20230804,145700,2029806000,33950,33900,34000,33900,223
20230804,145600,2022236200,33900,33900,33900,33900,77
20230804,145500,2019625900,33850,33800,33850,33800,121
20230804,145400,2015535750,33850,33850,33850,33850,1
20230804,145300,2015501900,33800,33800,33800,33750,400
20230804,145200,2001994650,33800,33800,33800,33800,114
20230804,145100,1998141450,33850,33850,33850,33850,45
20230804,145000,1996618200,33800,34000,34000,33800,650
20230804,144900,1974525300,34000,34000,34000,34000,80
20230804,144800,1971805300,34000,34000,34000,34000,15
20230804,144700,1971295300,34000,34050,34050,34000,240
20230804,144600,1963131550,34100,34100,34100,34100,5
20230804,144500,1962961050,34150,34150,34150,34150,41
20230804,144400,1961560900,34200,34150,34200,34150,1464
20230804,144300,1911560800,34200,34150,34200,34150,911
20230804,144200,1880422900,34150,34100,34200,34100,735
20230804,144100,1855305350,34050,33800,34050,33800,1057
20230804,144000,1819411600,33800,33800,33800,33800,62
20230804,143900,1817316000,33800,33800,33800,33800,0
20230804,143800,1817316000,33800,33750,33800,33700,580
20230804,143700,1797740650,33750,33750,33750,33750,134
20230804,143600,1793218150,33800,33750,33800,33750,405
20230804,143500,1779545100,33800,33800,33800,33800,76
20230804,143400,1776976300,33800,33800,33800,33800,20
20230804,143300,1776300300,33800,33750,33800,33750,150
20230804,143200,1771237050,33750,33750,33750,33750,20
20230804,143100,1770562050,33750,33750,33750,33750,0
20230804,143000,1770562050,33750,33750,33750,33750,137
20230804,142900,1765938300,33800,33750,33800,33750,110
20230804,142800,1762225300,33750,33750,33750,33750,314
20230804,142700,1751627800,33800,33750,33800,33750,51
20230804,142600,1749906500,33850,33800,33850,33800,101
20230804,142500,1746492650,33750,33800,33800,33700,136
20230804,142400,1741902400,33800,33750,33800,33700,244
20230804,142300,1733674200,33800,33800,33800,33750,746
20230804,142200,1708494450,33800,33800,33800,33800,41
20230804,142100,1707108650,33800,33800,33800,33800,1
20230804,142000,1707074850,33800,33800,33800,33800,98
20230804,141900,1703762450,33850,33850,33850,33850,29
20230804,141800,1702780800,33850,33850,33850,33850,13
20230804,141700,1702340750,33850,33850,33850,33850,24
20230804,141600,1701528350,33850,33800,33850,33800,53
20230804,141500,1699734450,33800,33800,33800,33800,114
20230804,141400,1695881250,33800,33800,33800,33800,0
20230804,141300,1695881250,33800,33850,33850,33800,80
20230804,141200,1693174250,33850,33850,33850,33850,0
20230804,141100,1693174250,33850,33850,33850,33850,0
20230804,141000,1693174250,33850,33850,33900,33800,165
20230804,140900,1687593500,33850,33850,33850,33850,0
20230804,140800,1687593500,33850,33800,33850,33800,115
20230804,140700,1683706450,33850,33850,33850,33850,17
20230804,140600,1683131000,33850,33850,33850,33850,100
20230804,140500,1679746000,33800,33850,33850,33800,134
20230804,140400,1675215800,33850,33800,33850,33800,21
20230804,140300,1674505950,33800,33750,33800,33750,135
20230804,140200,1669944000,33800,33800,33800,33800,0
20230804,140100,1669944000,33800,33800,33800,33800,0
20230804,140000,1669944000,33800,33750,33800,33750,235
20230804,135900,1662007750,33750,33750,33750,33750,37
20230804,135800,1660759000,33750,33750,33750,33750,94
20230804,135700,1657586500,33750,33750,33750,33750,20
20230804,135600,1656911500,33750,33750,33750,33750,48
20230804,135500,1655291500,33750,33800,33800,33750,72
20230804,135400,1652861200,33800,33750,33800,33750,21
20230804,135300,1652152400,33750,33750,33750,33700,154
20230804,135200,1646960600,33750,33700,33750,33700,339
20230804,135100,1635519400,33750,33750,33750,33750,541
20230804,135000,1617260650,33750,33750,33750,33750,30
20230804,134900,1616248150,33750,33750,33750,33750,159
20230804,134800,1610881900,33750,33750,33750,33750,114
20230804,134700,1607034400,33800,33750,33800,33750,66
20230804,134600,1604804600,33750,33750,33750,33750,114
20230804,134500,1600957100,33750,33750,33750,33750,15
20230804,134400,1600450850,33750,33750,33750,33750,20
20230804,134300,1599775850,33750,33750,33750,33750,32
20230804,134200,1598695850,33750,33750,33750,33750,8
20230804,134100,1598425850,33800,33800,33800,33800,192
20230804,134000,1591936250,33800,33800,33800,33750,169
20230804,133900,1586226550,33800,33800,33800,33800,20
20230804,133800,1585550550,33750,33800,33800,33750,166
20230804,133700,1579947950,33750,33750,33750,33750,21
20230804,133600,1579239200,33750,33750,33750,33750,114
20230804,133500,1575391700,33800,33800,33800,33800,2
20230804,133400,1575324100,33750,33750,33750,33750,20
20230804,133300,1574649100,33750,33750,33750,33750,122
20230804,133200,1570531600,33800,33800,33800,33800,5
20230804,133100,1570362600,33750,33750,33750,33750,134
20230804,133000,1565840100,33750,33750,33750,33750,33
20230804,132900,1564726350,33750,33750,33750,33750,0
20230804,132800,1564726350,33750,33800,33800,33750,115
20230804,132700,1560845050,33750,33750,33750,33750,40
20230804,132600,1559495050,33750,33800,33800,33750,204
20230804,132500,1552608050,33800,33800,33800,33800,21
20230804,132400,1551898250,33750,33800,33800,33750,26
20230804,132300,1551020500,33800,33750,33800,33750,254
20230804,132200,1542439450,33750,33750,33750,33750,5
20230804,132100,1542270700,33750,33750,33750,33750,229
20230804,132000,1534541950,33750,33750,33750,33750,0
20230804,131900,1534541950,33750,33750,33750,33750,0
20230804,131800,1534541950,33750,33750,33750,33750,114
20230804,131700,1530694450,33750,33750,33750,33750,63
20230804,131600,1528568200,33750,33800,33800,33750,115
20230804,131500,1524686900,33750,33750,33750,33750,1
20230804,131400,1524653150,33700,33750,33750,33700,304
20230804,131300,1514396600,33750,33750,33750,33750,0
20230804,131200,1514396600,33750,33750,33750,33750,0
20230804,131100,1514396600,33750,33750,33750,33700,152
20230804,131000,1509267600,33750,33750,33750,33750,25
20230804,130900,1508423850,33750,33750,33750,33750,71
20230804,130800,1506027600,33750,33750,33750,33750,110
20230804,130700,1502315100,33750,33750,33750,33750,11
20230804,130600,1501943850,33750,33800,33800,33750,1599
20230804,130500,1447969300,33800,33800,33800,33800,416
20230804,130400,1433908500,33800,33850,33850,33800,52
20230804,130300,1432149350,33850,33850,33850,33850,0
20230804,130200,1432149350,33850,33850,33850,33850,0
20230804,130100,1432149350,33850,33850,33850,33800,134
20230804,130000,1427619150,33850,33850,33850,33850,195
20230804,125900,1421018400,33800,33800,33800,33800,134
20230804,125800,1416489200,33850,33800,33850,33800,21
20230804,125700,1415779350,33800,33800,33800,33800,0
20230804,125600,1415779350,33800,33800,33800,33800,114
20230804,125500,1411926150,33800,33800,33800,33800,0
20230804,125400,1411926150,33800,33850,33850,33800,232
20230804,125300,1404084450,33850,33850,33850,33850,50
20230804,125200,1402391950,33850,33850,33850,33850,17
20230804,125100,1401816500,33850,33850,33850,33800,136
20230804,125000,1397219550,33800,33800,33800,33800,10
20230804,124900,1396881550,33800,33850,33850,33800,4
20230804,124800,1396746200,33850,33850,33850,33850,26
20230804,124700,1395866100,33900,33850,33900,33850,41
20230804,124600,1394477200,33850,33850,33850,33850,135
20230804,124500,1389907450,33850,33850,33850,33850,21
20230804,124400,1389196600,33850,33900,33900,33850,128
20230804,124300,1384863050,33900,33900,33900,33900,10
20230804,124200,1384524050,33850,33850,33850,33850,99
20230804,124100,1381172900,33800,33800,33800,33800,348
20230804,124000,1369410500,33800,33800,33800,33800,13
20230804,123900,1368971100,33800,33800,33800,33800,114
20230804,123800,1365117900,33800,33800,33800,33800,184
20230804,123700,1358898700,33750,33750,33750,33750,113
20230804,123600,1355084950,33800,33800,33800,33800,31
20230804,123500,1354037150,33750,33800,33800,33750,139
20230804,123400,1349339000,33800,33850,33850,33800,223
20230804,123300,1341801100,33850,33850,33850,33850,2
20230804,123200,1341733400,33850,33800,33850,33800,139
20230804,123100,1337034050,33800,33850,33850,33800,221
20230804,123000,1329561700,33850,33850,33850,33800,36
20230804,122900,1328343200,33850,33850,33850,33850,36
20230804,122800,1327124600,33850,33850,33850,33850,20
20230804,122700,1326447600,33850,33850,33850,33850,539
20230804,122600,1308202450,33850,33900,33900,33850,600
20230804,122500,1287889600,33900,33850,33900,33850,102
20230804,122400,1284432950,33900,33900,33900,33900,256
20230804,122300,1275754550,33900,33900,33900,33900,1364
20230804,122200,1229514950,33900,33900,33900,33900,114
20230804,122100,1225650350,33900,33950,33950,33900,28
20230804,122000,1224700800,33950,33950,33950,33950,20
20230804,121900,1224021800,33950,33950,33950,33950,114
20230804,121800,1220151500,33950,34000,34000,33950,80
20230804,121700,1217435000,34000,34000,34000,34000,7
20230804,121600,1217197000,34000,34000,34000,34000,66
20230804,121500,1214953000,34050,34050,34050,34000,45
20230804,121400,1213422450,34000,34000,34000,34000,113
20230804,121300,1209580450,34000,34000,34000,34000,0
20230804,121200,1209580450,34000,34000,34000,34000,134
20230804,121100,1205024450,34050,34050,34050,34050,0
20230804,121000,1205024450,34050,34050,34050,34050,31
20230804,120900,1203968900,34050,34050,34050,34050,106
20230804,120800,1200359600,34000,34000,34050,34000,229
20230804,120700,1192573000,34050,34100,34100,34050,210
20230804,120600,1185420650,34100,34100,34100,34100,90
20230804,120500,1182351650,34100,34150,34150,34100,242
20230804,120400,1174097950,34150,34150,34150,34150,105
20230804,120300,1170512200,34150,34150,34150,34150,90
20230804,120200,1167438700,34100,34050,34100,34050,214
20230804,120100,1160143300,34000,34000,34000,34000,0
20230804,120000,1160143300,34000,34050,34050,34000,188
20230804,115900,1153741950,34050,34050,34050,34050,21
20230804,115800,1153026900,34050,34050,34050,34050,103
20230804,115700,1149519750,34050,34050,34050,34050,12
20230804,115600,1149111150,34050,34000,34050,34000,283
20230804,115500,1139483150,33950,33950,33950,33950,53
20230804,115400,1137683800,33950,34050,34050,33950,206
20230804,115300,1130680850,34100,34100,34100,34100,0
20230804,115200,1130680850,34100,34100,34100,34100,0
20230804,115100,1130680850,34100,33900,34100,33900,230
20230804,115000,1122873250,33950,33900,33950,33900,171
20230804,114900,1117076300,33950,33950,33950,33950,11
20230804,114800,1116702850,33900,33950,33950,33900,31
20230804,114700,1115651700,33950,34000,34000,33950,49
20230804,114600,1113988050,34000,33950,34000,33900,189
20230804,114500,1107573350,33950,34000,34000,33900,80
20230804,114400,1104858300,34000,33950,34000,33950,105
20230804,114300,1101293300,33950,33950,33950,33950,40
20230804,114200,1099935300,33950,33950,33950,33950,144
20230804,114100,1095046500,33950,33950,33950,33950,0
20230804,114000,1095046500,33950,34000,34000,33950,114
20230804,113900,1091176150,34000,33950,34000,33950,30
20230804,113800,1090157150,34000,34000,34000,34000,5
20230804,113700,1089987150,34000,33950,34000,33950,149
20230804,113600,1084926850,33950,33950,33950,33950,2
20230804,113500,1084858950,33950,33950,34000,33950,327
20230804,113400,1073757250,34000,33950,34000,33950,17
20230804,113300,1073179600,34000,34000,34000,34000,7
20230804,113200,1072941600,33950,34000,34000,33950,240
20230804,113100,1064787250,34050,34050,34050,34050,17
20230804,113000,1064208400,34000,34050,34050,34000,62
20230804,112900,1062097500,34050,34050,34050,34050,20
20230804,112800,1061416500,34100,34100,34100,34100,61
20230804,112700,1059336400,34000,34000,34000,34000,3
20230804,112600,1059234400,34000,33950,34000,33950,84
20230804,112500,1056378600,33950,33950,34000,33950,164
20230804,112400,1050809300,34000,34000,34000,34000,55
20230804,112300,1048939300,34000,33950,34000,33950,118
20230804,112200,1044932950,33950,33950,33950,33950,20
20230804,112100,1044253950,33950,33950,33950,33950,0
20230804,112000,1044253950,33950,33950,33950,33950,114
20230804,111900,1040383650,34000,33950,34000,33950,124
20230804,111800,1036168650,34000,34000,34000,34000,64
20230804,111700,1033992650,34050,34050,34050,34050,5
20230804,111600,1033822400,34050,33950,34050,33950,309
20230804,111500,1023313250,34000,34000,34000,34000,20
20230804,111400,1022633250,34000,33950,34000,33950,93
20230804,111300,1019474250,33950,33950,33950,33950,114
20230804,111200,1015603950,34000,33950,34000,33950,26
20230804,111100,1014721150,33950,33950,33950,33950,0
20230804,111000,1014721150,33950,34000,34000,33950,230
20230804,110900,1006912550,34000,34000,34000,34000,857
20230804,110800,977774550,34000,34000,34000,34000,8
20230804,110700,977502550,34050,34050,34050,34050,9
20230804,110600,977196100,34050,34100,34100,34050,754
20230804,110500,951521950,34100,34100,34100,34100,944
20230804,110400,919331550,34100,34100,34100,34100,10
20230804,110300,918990550,34150,34200,34200,34150,16
20230804,110200,918444100,34150,34200,34200,34150,23
20230804,110100,917658550,34150,34150,34150,34150,114
20230804,110000,913765450,34100,34150,34150,34100,166
20230804,105900,908104350,34150,34150,34150,34150,22
20230804,105800,907353050,34200,34200,34200,34200,2
20230804,105700,907284650,34200,34150,34200,34150,30
20230804,105600,906259600,34100,34100,34150,34100,156
20230804,105500,900939500,34100,34150,34150,34100,107
20230804,105400,897290700,34100,34050,34100,34050,235
20230804,105300,889283500,34100,34100,34100,34100,133
20230804,105200,884748200,34100,34100,34100,34100,42
20230804,105100,883316000,34100,34100,34100,34100,126
20230804,105000,879019400,34100,34100,34100,34100,48
20230804,104900,877382600,34150,34150,34150,34150,72
20230804,104800,874923800,34200,34150,34200,34100,240
20230804,104700,866733450,34100,34100,34100,34100,26
20230804,104600,865846850,34100,34100,34100,34100,20
20230804,104500,865164850,34100,34150,34150,34100,171
20230804,104400,859331500,34150,34200,34200,34150,20
20230804,104300,858647550,34150,34200,34200,34150,154
20230804,104200,853387050,34200,34200,34200,34200,150
20230804,104100,848257050,34100,34100,34100,34100,0
20230804,104000,848257050,34100,34150,34150,34100,146
20230804,103900,843277450,34200,34150,34200,34150,21
20230804,103800,842560250,34100,34100,34100,34100,59
20230804,103700,840548350,34100,34100,34100,34100,77
20230804,103600,837922650,34100,34100,34100,34100,20
20230804,103500,837240650,34100,34100,34100,34100,229
20230804,103400,829431750,34100,34100,34100,34100,12
20230804,103300,829022550,34100,34050,34100,34050,30
20230804,103200,828000550,34050,34050,34050,34050,469
20230804,103100,812031100,34100,34100,34150,34100,44
20230804,103000,810530650,34100,34050,34100,34050,5
20230804,102900,810360300,34100,34050,34100,34050,271
20230804,102800,801125500,34100,34100,34100,34050,67
20230804,102700,798843300,34100,34100,34100,34100,396
20230804,102600,785339700,34100,34150,34150,34100,1096
20230804,102500,747922100,34150,34150,34150,34150,213
20230804,102400,740648150,34150,34100,34150,34100,140
20230804,102300,735873650,34100,34100,34100,34100,20
20230804,102200,735191650,34050,34050,34050,34050,192
20230804,102100,728654050,34050,34100,34100,34050,159
20230804,102000,723233300,34100,34150,34150,34100,1021
20230804,101900,688416150,34100,34100,34100,34050,40
20230804,101800,687052300,34100,34200,34200,34100,723
20230804,101700,662384150,34150,34250,34250,34150,939
20230804,101600,630233700,34300,34500,34500,34300,908
20230804,101500,599084550,34500,34450,34500,34450,22
20230804,101400,598326500,34400,34350,34400,34300,207
20230804,101300,591217700,34350,34350,34350,34350,226
20230804,101200,583454600,34350,34400,34400,34350,136
20230804,101100,578777250,34350,34350,34350,34350,50
20230804,101000,577059750,34350,34400,34400,34350,157
20230804,100900,571666000,34450,34350,34450,34350,167
20230804,100800,565921200,34300,34300,34300,34300,0
20230804,100700,565921200,34300,34350,34350,34300,154
20230804,100600,560637600,34400,34400,34400,34400,192
20230804,100500,554032800,34400,34400,34400,34400,67
20230804,100400,551728000,34400,34450,34450,34400,56
20230804,100300,549800500,34450,34500,34500,34450,118
20230804,100200,545729550,34500,34500,34500,34500,2
20230804,100100,545660550,34600,34400,34600,34400,43
20230804,100000,544178950,34350,34350,34350,34350,126
20230804,095900,539850850,34350,34350,34400,34350,843
20230804,095800,510863800,34250,34200,34250,34200,235
20230804,095700,502816750,34200,34200,34200,34200,597
20230804,095600,482399350,34200,34200,34200,34200,31
20230804,095500,481339150,34250,34250,34250,34200,174
20230804,095400,475387300,34250,34300,34300,34250,29
20230804,095300,474393800,34250,34300,34300,34250,68
20230804,095200,472064350,34300,34400,34400,34200,1668
20230804,095100,414738400,34400,34450,34500,34400,206
20230804,095000,407641700,34450,34450,34450,34450,28
20230804,094900,406677100,34500,34450,34500,34450,106
20230804,094800,403020600,34450,34500,34500,34450,89
20230804,094700,399950250,34450,34450,34450,34400,180
20230804,094600,393750300,34450,34400,34450,34400,187
20230804,094500,387315600,34400,34450,34450,34400,171
20230804,094400,381428000,34450,34550,34550,34450,308
20230804,094300,370795550,34600,34550,34600,34550,33
20230804,094200,369655150,34600,34650,34650,34600,63
20230804,094100,367475300,34650,34700,34700,34650,229
20230804,094000,359538400,34700,34800,34800,34700,118
20230804,093900,355433300,34800,34700,34850,34700,70
20230804,093800,352997800,34700,34750,34750,34650,153
20230804,093700,347685800,34750,34700,34750,34700,192
20230804,093600,341020450,34550,34550,34550,34550,20
20230804,093500,340329450,34550,34550,34550,34550,350
20230804,093400,328236950,34550,34500,34550,34500,90
20230804,093300,325131900,34500,34650,34650,34500,443
20230804,093200,309818600,34650,34650,34750,34650,104
20230804,093100,306212700,34650,34650,34650,34650,33
20230804,093000,305069250,34700,34800,34800,34700,132
20230804,092900,300486600,34800,34800,34800,34800,20
20230804,092800,299790600,34900,34900,34900,34800,152
20230804,092700,294488250,34950,35050,35050,34850,1001
20230804,092600,259496700,35050,35000,35050,35000,141
20230804,092500,254558700,35000,35000,35000,35000,0
20230804,092400,254558700,35000,35000,35000,35000,36
20230804,092300,253298700,35000,35000,35000,35000,26
20230804,092200,252388700,35050,35050,35050,35000,231
20230804,092100,244293350,35150,35050,35150,35050,45
20230804,092000,242712000,35000,35000,35000,35000,10
20230804,091900,242362000,35000,35000,35000,34950,94
20230804,091800,239074500,35000,35050,35050,35000,69
20230804,091700,236657000,35050,35000,35050,35000,28
20230804,091600,235676350,35000,35050,35050,35000,318
20230804,091500,224544450,35100,35150,35150,35050,870
20230804,091400,194005700,35200,35100,35200,35100,278
20230804,091300,184242150,35050,35000,35150,35000,724
20230804,091200,158813900,35000,34950,35000,34950,49
20230804,091100,157099300,34900,34700,34900,34700,20
20230804,091000,156403700,34700,34700,34700,34700,28
20230804,090900,155432100,34650,34550,34650,34550,116
20230804,090800,151416700,34550,34800,34800,34550,206
20230804,090700,144282500,34750,34850,34950,34750,242
20230804,090600,135842900,34850,34600,34850,34500,112
20230804,090500,131958350,34500,34450,34500,34400,244
20230804,090400,123557200,34400,34600,34600,34400,1000
20230804,090300,89056950,34650,34750,34750,34550,187
20230804,090200,82593700,34700,35200,35200,34700,820
20230804,090100,53909950,35400,35400,35700,35300,287
20230804,090000,43739350,35400,35000,36000,35000,1232