stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194200,1673750850,33000,33000,33000,33000,845
20230808,194100,1673750850,33000,33000,33000,33000,0
20230808,194000,1673750850,33000,33000,33000,33000,0
20230808,193900,1673750850,33000,33000,33000,33000,0
20230808,193800,1673750850,33000,33000,33000,33000,0
20230808,193700,1673750850,33000,33000,33000,33000,0
20230808,193600,1673750850,33000,33000,33000,33000,0
20230808,193500,1673750850,33000,33000,33000,33000,0
20230808,193400,1673750850,33000,33000,33000,33000,0
20230808,193300,1673750850,33000,33000,33000,33000,0
20230808,193200,1673750850,33000,33000,33000,33000,0
20230808,193100,1673750850,33000,33000,33000,33000,0
20230808,193000,1673750850,33000,33000,33000,33000,0
20230808,192900,1673750850,33000,33000,33000,33000,0
20230808,192800,1673750850,33000,33000,33000,33000,0
20230808,192700,1673750850,33000,33000,33000,33000,0
20230808,192600,1673750850,33000,33000,33000,33000,0
20230808,192500,1673750850,33000,33000,33000,33000,0
20230808,192400,1673750850,33000,33000,33000,33000,0
20230808,192300,1673750850,33000,33000,33000,33000,0
20230808,192200,1673750850,33000,33000,33000,33000,0
20230808,192100,1673750850,33000,33000,33000,33000,0
20230808,192000,1673750850,33000,33000,33000,33000,0
20230808,191900,1673750850,33000,33000,33000,33000,0
20230808,191800,1673750850,33000,33000,33000,33000,0
20230808,191700,1673750850,33000,33000,33000,33000,0
20230808,191600,1673750850,33000,33000,33000,33000,0
20230808,191500,1673750850,33000,33000,33000,33000,0
20230808,191400,1673750850,33000,33000,33000,33000,0
20230808,191300,1673750850,33000,33000,33000,33000,0
20230808,191200,1673750850,33000,33000,33000,33000,845
20230808,191100,1673750850,33000,33000,33000,33000,0
20230808,191000,1673750850,33000,33000,33000,33000,0
20230808,190900,1673750850,33000,33000,33000,33000,0
20230808,190800,1673750850,33000,33000,33000,33000,0
20230808,190700,1673750850,33000,33000,33000,33000,0
20230808,190600,1673750850,33000,33000,33000,33000,0
20230808,190500,1673750850,33000,33000,33000,33000,0
20230808,190400,1673750850,33000,33000,33000,33000,0
20230808,190300,1673750850,33000,33000,33000,33000,0
20230808,190200,1673750850,33000,33000,33000,33000,0
20230808,190100,1673750850,33000,33000,33000,33000,0
20230808,190000,1673750850,33000,33000,33000,33000,0
20230808,185900,1673750850,33000,33000,33000,33000,0
20230808,185800,1673750850,33000,33000,33000,33000,0
20230808,185700,1673750850,33000,33000,33000,33000,0
20230808,185600,1673750850,33000,33000,33000,33000,0
20230808,185500,1673750850,33000,33000,33000,33000,0
20230808,185400,1673750850,33000,33000,33000,33000,0
20230808,185300,1673750850,33000,33000,33000,33000,0
20230808,185200,1673750850,33000,33000,33000,33000,0
20230808,185100,1673750850,33000,33000,33000,33000,0
20230808,185000,1673750850,33000,33000,33000,33000,0
20230808,184900,1673750850,33000,33000,33000,33000,0
20230808,184800,1673750850,33000,33000,33000,33000,0
20230808,184700,1673750850,33000,33000,33000,33000,0
20230808,184600,1673750850,33000,33000,33000,33000,0
20230808,184500,1673750850,33000,33000,33000,33000,0
20230808,184400,1673750850,33000,33000,33000,33000,0
20230808,184300,1673750850,33000,33000,33000,33000,0
20230808,184200,1673750850,33000,33000,33000,33000,845
20230808,184100,1673750850,33000,33000,33000,33000,0
20230808,184000,1673750850,33000,33000,33000,33000,0
20230808,183900,1673750850,33000,33000,33000,33000,0
20230808,183800,1673750850,33000,33000,33000,33000,0
20230808,183700,1673750850,33000,33000,33000,33000,0
20230808,183600,1673750850,33000,33000,33000,33000,0
20230808,183500,1673750850,33000,33000,33000,33000,0
20230808,183400,1673750850,33000,33000,33000,33000,0
20230808,183300,1673750850,33000,33000,33000,33000,0
20230808,183200,1673750850,33000,33000,33000,33000,0
20230808,183100,1673750850,33000,33000,33000,33000,0
20230808,183000,1673750850,33000,33000,33000,33000,0
20230808,182900,1673750850,33000,33000,33000,33000,0
20230808,182800,1673750850,33000,33000,33000,33000,0
20230808,182700,1673750850,33000,33000,33000,33000,0
20230808,182600,1673750850,33000,33000,33000,33000,0
20230808,182500,1673750850,33000,33000,33000,33000,0
20230808,182400,1673750850,33000,33000,33000,33000,0
20230808,182300,1673750850,33000,33000,33000,33000,0
20230808,182200,1673750850,33000,33000,33000,33000,0
20230808,182100,1673750850,33000,33000,33000,33000,0
20230808,182000,1673750850,33000,33000,33000,33000,0
20230808,181900,1673750850,33000,33000,33000,33000,0
20230808,181800,1673750850,33000,33000,33000,33000,0
20230808,181700,1673750850,33000,33000,33000,33000,0
20230808,181600,1673750850,33000,33000,33000,33000,0
20230808,181500,1673750850,33000,33000,33000,33000,0
20230808,181400,1673750850,33000,33000,33000,33000,0
20230808,181300,1673750850,33000,33000,33000,33000,0
20230808,181200,1673750850,33000,33000,33000,33000,845
20230808,181100,1673750850,33000,33000,33000,33000,0
20230808,181000,1673750850,33000,33000,33000,33000,0
20230808,180900,1673750850,33000,33000,33000,33000,0
20230808,180800,1673750850,33000,33000,33000,33000,0
20230808,180700,1673750850,33000,33000,33000,33000,0
20230808,180600,1673750850,33000,33000,33000,33000,0
20230808,180500,1673750850,33000,33000,33000,33000,0
20230808,180400,1673750850,33000,33000,33000,33000,0
20230808,180300,1673750850,33000,33000,33000,33000,0
20230808,180200,1673750850,33000,33000,33000,33000,0
20230808,180100,1673750850,33000,33000,33000,33000,0
20230808,180000,1673750850,33000,33000,33000,33000,0
20230808,175900,1673750850,33000,33000,33000,33000,0
20230808,175800,1673750850,33000,33000,33000,33000,0
20230808,175700,1673750850,33000,33000,33000,33000,0
20230808,175600,1673750850,33000,33000,33000,33000,0
20230808,175500,1673750850,33000,33000,33000,33000,0
20230808,175400,1673750850,33000,33000,33000,33000,0
20230808,175300,1673750850,33000,33000,33000,33000,0
20230808,175200,1673750850,33000,33000,33000,33000,0
20230808,175100,1673750850,33000,33000,33000,33000,0
20230808,175000,1673750850,33000,33000,33000,33000,0
20230808,174900,1673750850,33000,33000,33000,33000,0
20230808,174800,1673750850,33000,33000,33000,33000,0
20230808,174700,1673750850,33000,33000,33000,33000,0
20230808,174600,1673750850,33000,33000,33000,33000,0
20230808,174500,1673750850,33000,33000,33000,33000,0
20230808,174400,1673750850,33000,33000,33000,33000,0
20230808,174300,1673750850,33000,33000,33000,33000,0
20230808,174200,1673750850,33000,33000,33000,33000,845
20230808,174100,1673750850,33000,33000,33000,33000,0
20230808,174000,1673750850,33000,33000,33000,33000,0
20230808,173900,1673750850,33000,33000,33000,33000,0
20230808,173800,1673750850,33000,33000,33000,33000,0
20230808,173700,1673750850,33000,33000,33000,33000,0
20230808,173600,1673750850,33000,33000,33000,33000,0
20230808,173500,1673750850,33000,33000,33000,33000,0
20230808,173400,1673750850,33000,33000,33000,33000,0
20230808,173300,1673750850,33000,33000,33000,33000,0
20230808,173200,1673750850,33000,33000,33000,33000,0
20230808,173100,1673750850,33000,33000,33000,33000,0
20230808,173000,1673750850,33000,33000,33000,33000,0
20230808,172900,1673750850,33000,33000,33000,33000,0
20230808,172800,1673750850,33000,33000,33000,33000,0
20230808,172700,1673750850,33000,33000,33000,33000,0
20230808,172600,1673750850,33000,33000,33000,33000,0
20230808,172500,1673750850,33000,33000,33000,33000,0
20230808,172400,1673750850,33000,33000,33000,33000,0
20230808,172300,1673750850,33000,33000,33000,33000,0
20230808,172200,1673750850,33000,33000,33000,33000,0
20230808,172100,1673750850,33000,33000,33000,33000,0
20230808,172000,1673750850,33000,33000,33000,33000,0
20230808,171900,1673750850,33000,33000,33000,33000,0
20230808,171800,1673750850,33000,33000,33000,33000,0
20230808,171700,1673750850,33000,33000,33000,33000,0
20230808,171600,1673750850,33000,33000,33000,33000,0
20230808,171500,1673750850,33000,33000,33000,33000,0
20230808,171400,1673750850,33000,33000,33000,33000,0
20230808,171300,1673750850,33000,33000,33000,33000,0
20230808,171200,1673750850,33000,33000,33000,33000,845
20230808,171100,1673750850,33000,33000,33000,33000,0
20230808,171000,1673750850,33000,33000,33000,33000,0
20230808,170900,1673750850,33000,33000,33000,33000,0
20230808,170800,1673750850,33000,33000,33000,33000,0
20230808,170700,1673750850,33000,33000,33000,33000,0
20230808,170600,1673750850,33000,33000,33000,33000,0
20230808,170500,1673750850,33000,33000,33000,33000,0
20230808,170400,1673750850,33000,33000,33000,33000,0
20230808,170300,1673750850,33000,33000,33000,33000,0
20230808,170200,1673750850,33000,33000,33000,33000,0
20230808,170100,1673750850,33000,33000,33000,33000,0
20230808,170000,1673750850,33000,33000,33000,33000,0
20230808,165900,1673750850,33000,33000,33000,33000,0
20230808,165800,1673750850,33000,33000,33000,33000,0
20230808,165700,1673750850,33000,33000,33000,33000,0
20230808,165600,1673750850,33000,33000,33000,33000,0
20230808,165500,1673750850,33000,33000,33000,33000,0
20230808,165400,1673750850,33000,33000,33000,33000,0
20230808,165300,1673750850,33000,33000,33000,33000,0
20230808,165200,1673750850,33000,33000,33000,33000,0
20230808,165100,1673750850,33000,33000,33000,33000,0
20230808,165000,1673750850,33000,33000,33000,33000,0
20230808,164900,1673750850,33000,33000,33000,33000,0
20230808,164800,1673750850,33000,33000,33000,33000,0
20230808,164700,1673750850,33000,33000,33000,33000,0
20230808,164600,1673750850,33000,33000,33000,33000,0
20230808,164500,1673750850,33000,33000,33000,33000,0
20230808,164400,1673750850,33000,33000,33000,33000,0
20230808,164300,1673750850,33000,33000,33000,33000,0
20230808,164200,1673750850,33000,33000,33000,33000,845
20230808,164100,1673750850,33000,33000,33000,33000,0
20230808,164000,1673750850,33000,33000,33000,33000,0
20230808,163900,1673750850,33000,33000,33000,33000,0
20230808,163800,1673750850,33000,33000,33000,33000,0
20230808,163700,1673750850,33000,33000,33000,33000,0
20230808,163600,1673750850,33000,33000,33000,33000,0
20230808,163500,1673750850,33000,33000,33000,33000,0
20230808,163400,1673750850,33000,33000,33000,33000,0
20230808,163300,1673750850,33000,33000,33000,33000,0
20230808,163200,1673750850,33000,33000,33000,33000,0
20230808,163100,1673750850,33000,33000,33000,33000,0
20230808,163000,1673750850,33000,33000,33000,33000,0
20230808,162900,1673750850,33000,33000,33000,33000,0
20230808,162800,1673750850,33000,33000,33000,33000,0
20230808,162700,1673750850,33000,33000,33000,33000,0
20230808,162600,1673750850,33000,33000,33000,33000,0
20230808,162500,1673750850,33000,33000,33000,33000,0
20230808,162400,1673750850,33000,33000,33000,33000,0
20230808,162300,1673750850,33000,33000,33000,33000,0
20230808,162200,1673750850,33000,33000,33000,33000,0
20230808,162100,1673750850,33000,33000,33000,33000,0
20230808,162000,1673750850,33000,33000,33000,33000,0
20230808,161900,1673750850,33000,33000,33000,33000,0
20230808,161800,1673750850,33000,33000,33000,33000,0
20230808,161700,1673750850,33000,33000,33000,33000,0
20230808,161600,1673750850,33000,33000,33000,33000,0
20230808,161500,1673750850,33000,33000,33000,33000,0
20230808,161400,1673750850,33000,33000,33000,33000,0
20230808,161300,1673750850,33000,33000,33000,33000,0
20230808,161200,1673750850,33000,33000,33000,33000,845
20230808,161100,1673750850,33000,33000,33000,33000,0
20230808,161000,1673750850,33000,33000,33000,33000,0
20230808,160900,1673750850,33000,33000,33000,33000,0
20230808,160800,1673750850,33000,33000,33000,33000,0
20230808,160700,1673750850,33000,33000,33000,33000,0
20230808,160600,1673750850,33000,33000,33000,33000,0
20230808,160500,1673750850,33000,33000,33000,33000,0
20230808,160400,1673750850,33000,33000,33000,33000,0
20230808,160300,1673750850,33000,33000,33000,33000,0
20230808,160200,1673750850,33000,33000,33000,33000,0
20230808,160100,1673750850,33000,33000,33000,33000,0
20230808,160000,1673750850,33000,33000,33000,33000,0
20230808,155900,1673750850,33000,33000,33000,33000,0
20230808,155800,1673750850,33000,33000,33000,33000,0
20230808,155700,1673750850,33000,33000,33000,33000,0
20230808,155600,1673750850,33000,33000,33000,33000,0
20230808,155500,1673750850,33000,33000,33000,33000,0
20230808,155400,1673750850,33000,33000,33000,33000,0
20230808,155300,1673750850,33000,33000,33000,33000,0
20230808,155200,1673750850,33000,33000,33000,33000,0
20230808,155100,1673750850,33000,33000,33000,33000,0
20230808,155000,1673750850,33000,33000,33000,33000,0
20230808,154900,1673750850,33000,33000,33000,33000,0
20230808,154800,1673750850,33000,33000,33000,33000,0
20230808,154700,1673750850,33000,33000,33000,33000,0
20230808,154600,1673750850,33000,33000,33000,33000,0
20230808,154500,1673750850,33000,33000,33000,33000,0
20230808,154400,1673750850,33000,33000,33000,33000,0
20230808,154300,1673750850,33000,33000,33000,33000,0
20230808,154200,1673750850,33000,33000,33000,33000,845
20230808,154100,1673750850,33000,33000,33000,33000,0
20230808,154000,1673750850,33000,33000,33000,33000,0
20230808,153900,1673750850,33000,33000,33000,33000,0
20230808,153800,1673750850,33000,33000,33000,33000,0
20230808,153700,1673750850,33000,33000,33000,33000,0
20230808,153600,1673750850,33000,33000,33000,33000,0
20230808,153500,1673750850,33000,33000,33000,33000,0
20230808,153400,1673750850,33000,33000,33000,33000,0
20230808,153300,1673750850,33000,33000,33000,33000,0
20230808,153200,1673750850,33000,33000,33000,33000,0
20230808,153100,1673750850,33000,33000,33000,33000,0
20230808,153000,1673750850,33000,33000,33000,33000,845
20230808,152900,1645865850,33050,33050,33050,33050,0
20230808,152800,1645865850,33050,33050,33050,33050,0
20230808,152700,1645865850,33050,33050,33050,33050,0
20230808,152600,1645865850,33050,33050,33050,33050,0
20230808,152500,1645865850,33050,33050,33050,33050,0
20230808,152400,1645865850,33050,33050,33050,33050,0
20230808,152300,1645865850,33050,33050,33050,33050,0
20230808,152200,1645865850,33050,33050,33050,33050,0
20230808,152100,1645865850,33050,33050,33050,33050,0
20230808,152000,1645865850,33050,33050,33050,33050,0
20230808,151900,1645865850,33050,32700,33050,32700,710
20230808,151800,1622435500,32750,32950,32950,32750,727
20230808,151700,1598617000,33000,33000,33000,33000,0
20230808,151600,1598617000,33000,32950,33000,32950,364
20230808,151500,1586620000,32950,32800,32950,32800,12
20230808,151400,1586226100,32800,32800,32800,32800,227
20230808,151300,1578780500,32800,32800,32800,32800,0
20230808,151200,1578780500,32800,32850,32900,32800,310
20230808,151100,1568611900,32950,32950,32950,32950,0
20230808,151000,1568611900,32950,32850,32950,32850,162
20230808,150900,1563281950,32800,32800,32800,32800,0
20230808,150800,1563281950,32800,32900,32900,32800,486
20230808,150700,1547316150,32900,33050,33050,32900,44
20230808,150600,1545866900,33050,33050,33050,33050,0
20230808,150500,1545866900,33050,33050,33050,33050,0
20230808,150400,1545866900,33050,33050,33050,33050,2
20230808,150300,1545800800,32950,32800,32950,32800,103
20230808,150200,1542414450,32800,32800,32800,32800,0
20230808,150100,1542414450,32800,32800,32800,32800,0
20230808,150000,1542414450,32800,32950,32950,32800,168
20230808,145900,1536893400,32950,32950,32950,32950,0
20230808,145800,1536893400,32950,33000,33000,32950,270
20230808,145700,1527996850,33000,33100,33100,33000,73
20230808,145600,1525582250,33050,33050,33050,33050,4
20230808,145500,1525450050,33050,33050,33050,33050,0
20230808,145400,1525450050,33050,33050,33050,33050,0
20230808,145300,1525450050,33050,33050,33050,33050,32
20230808,145200,1524392450,33100,33050,33100,33050,130
20230808,145100,1520095650,33000,33000,33000,32900,349
20230808,145000,1508585050,32950,32950,32950,32950,80
20230808,144900,1505949050,32950,32950,32950,32950,0
20230808,144800,1505949050,32950,32950,32950,32950,0
20230808,144700,1505949050,32950,32950,32950,32950,61
20230808,144600,1503939100,32950,32950,32950,32950,91
20230808,144500,1500940650,32950,32950,32950,32950,1113
20230808,144400,1464267300,32950,32950,32950,32950,2
20230808,144300,1464201400,32950,32950,32950,32950,54
20230808,144200,1462422100,32900,32900,32900,32900,0
20230808,144100,1462422100,32900,32900,32900,32900,200
20230808,144000,1455842100,32850,32850,32850,32850,236
20230808,143900,1448089500,32850,32850,32850,32850,3
20230808,143800,1447990950,32850,32850,32850,32850,2
20230808,143700,1447925250,32850,32850,32850,32800,299
20230808,143600,1438103150,32850,32850,32850,32850,1
20230808,143500,1438070300,32800,32800,32800,32800,0
20230808,143400,1438070300,32800,32900,32900,32800,31
20230808,143300,1437050500,32800,32800,32800,32800,0
20230808,143200,1437050500,32800,32800,32800,32800,3
20230808,143100,1436952100,32950,32850,32950,32800,235
20230808,143000,1429222850,32800,32800,32900,32800,176
20230808,142900,1423444800,32800,32800,32800,32800,0
20230808,142800,1423444800,32800,32800,32800,32800,0
20230808,142700,1423444800,32800,32800,32800,32800,3
20230808,142600,1423346400,32800,32850,32850,32800,9
20230808,142500,1423051150,32800,32800,32800,32800,0
20230808,142400,1423051150,32800,32800,32800,32800,61
20230808,142300,1421050350,32750,32800,32800,32750,159
20230808,142200,1415835900,32900,32850,32900,32850,482
20230808,142100,1399983200,32800,32800,32800,32800,300
20230808,142000,1390143200,32750,32750,32750,32750,0
20230808,141900,1390143200,32750,32750,32750,32750,11
20230808,141800,1389782950,32800,32800,32800,32800,92
20230808,141700,1386765350,32900,32850,32900,32850,145
20230808,141600,1381999600,32750,32750,32750,32750,0
20230808,141500,1381999600,32750,32750,32750,32750,0
20230808,141400,1381999600,32750,32750,32750,32750,0
20230808,141300,1381999600,32750,32750,32750,32750,0
20230808,141200,1381999600,32750,32750,32750,32750,0
20230808,141100,1381999600,32750,32750,32750,32750,24
20230808,141000,1381213600,32800,32750,32800,32750,53
20230808,140900,1379475250,32750,32700,32750,32700,26
20230808,140800,1378625000,32700,32750,32750,32700,526
20230808,140700,1361402000,32800,32800,32800,32800,10
20230808,140600,1361074000,32800,32800,32800,32800,46
20230808,140500,1359565200,32800,32800,32800,32800,2
20230808,140400,1359499600,32900,32800,32900,32800,72
20230808,140300,1357135600,32800,32800,32800,32800,6
20230808,140200,1356938800,32750,32800,32800,32750,130
20230808,140100,1352675800,32750,32750,32750,32750,6
20230808,140000,1352479300,32750,32800,32800,32750,162
20230808,135900,1347168500,32800,32850,32850,32800,5
20230808,135800,1347004350,32850,32850,32850,32850,0
20230808,135700,1347004350,32850,32850,32850,32850,53
20230808,135600,1345263300,32850,32750,32850,32750,22
20230808,135500,1344542600,32750,32800,32800,32750,181
20230808,135400,1338614750,32750,32750,32750,32750,11
20230808,135300,1338254500,32750,32800,32800,32750,10
20230808,135200,1337926950,32750,32800,32800,32750,20
20230808,135100,1337271900,32750,32800,32850,32750,41
20230808,135000,1335927450,32800,32750,32800,32750,196
20230808,134900,1329501200,32800,32750,32800,32750,65
20230808,134800,1327371700,32750,32750,32750,32750,37
20230808,134700,1326159950,32750,32750,32750,32750,298
20230808,134600,1316400450,32750,32750,32750,32750,100
20230808,134500,1313125450,32750,32750,32750,32750,70
20230808,134400,1310832950,32800,32750,32800,32750,117
20230808,134300,1306996750,32750,32750,32750,32750,10
20230808,134200,1306669250,32800,32800,32800,32800,0
20230808,134100,1306669250,32800,32700,32800,32700,16
20230808,134000,1306145700,32700,32700,32700,32700,34
20230808,133900,1305033900,32750,32750,32750,32750,53
20230808,133800,1303298150,32800,32800,32800,32800,0
20230808,133700,1303298150,32800,32800,32850,32750,57
20230808,133600,1301425950,32850,32850,32850,32850,0
20230808,133500,1301425950,32850,32850,32850,32850,3
20230808,133400,1301327400,32850,32850,32850,32850,3
20230808,133300,1301228850,32850,32850,32850,32850,1
20230808,133200,1301196000,32800,32850,32850,32800,6
20230808,133100,1300999000,32850,32850,32850,32850,0
20230808,133000,1300999000,32850,32850,32850,32850,54
20230808,132900,1299225100,32700,32700,32700,32700,0
20230808,132800,1299225100,32700,32900,32900,32700,1605
20230808,132700,1246557600,32950,32900,32950,32850,776
20230808,132600,1221007400,32900,32900,32900,32900,3
20230808,132500,1220908700,32900,32900,32900,32900,26
20230808,132400,1220053300,32900,32850,32950,32850,61
20230808,132300,1218046000,32850,32900,32900,32850,99
20230808,132200,1214789050,32950,32950,32950,32950,0
20230808,132100,1214789050,32950,32950,32950,32950,0
20230808,132000,1214789050,32950,32950,32950,32950,0
20230808,131900,1214789050,32950,32950,32950,32950,0
20230808,131800,1214789050,32950,32900,32950,32900,126
20230808,131700,1210638650,32950,32900,32950,32900,71
20230808,131600,1208300050,32900,32900,32900,32900,155
20230808,131500,1203200550,32900,32900,32900,32900,0
20230808,131400,1203200550,32900,32900,32900,32900,300
20230808,131300,1193330550,32900,32900,32900,32900,9
20230808,131200,1193034450,32950,32950,32950,32950,0
20230808,131100,1193034450,32950,32950,32950,32950,55
20230808,131000,1191222200,32900,32900,32900,32900,0
20230808,130900,1191222200,32900,32900,32900,32900,22
20230808,130800,1190498400,32900,32900,32900,32900,150
20230808,130700,1185563400,32900,32900,32900,32900,0
20230808,130600,1185563400,32900,32900,32900,32900,0
20230808,130500,1185563400,32900,32900,32900,32900,13
20230808,130400,1185135700,32950,32950,32950,32950,281
20230808,130300,1175876750,32950,32950,32950,32950,0
20230808,130200,1175876750,32950,32950,32950,32950,0
20230808,130100,1175876750,32950,32950,32950,32950,0
20230808,130000,1175876750,32950,32950,32950,32950,0
20230808,125900,1175876750,32950,32950,32950,32950,2
20230808,125800,1175810850,32950,32950,32950,32950,5
20230808,125700,1175646100,33100,33000,33100,33000,116
20230808,125600,1171812850,33000,33000,33000,33000,25
20230808,125500,1170987850,32900,32900,32900,32900,0
20230808,125400,1170987850,32900,33000,33000,32900,456
20230808,125300,1155940250,33050,33050,33050,33050,0
20230808,125200,1155940250,33050,33050,33050,33050,0
20230808,125100,1155940250,33050,33050,33050,33050,70
20230808,125000,1153626750,33050,33050,33050,33050,0
20230808,124900,1153626750,33050,33050,33050,33050,3
20230808,124800,1153527600,33100,33100,33100,33100,0
20230808,124700,1153527600,33100,33100,33100,33100,0
20230808,124600,1153527600,33100,33100,33100,33100,0
20230808,124500,1153527600,33100,33050,33100,33050,10
20230808,124400,1153196650,33100,33050,33100,33050,54
20230808,124300,1151409350,32950,32950,32950,32950,0
20230808,124200,1151409350,32950,32950,32950,32950,3
20230808,124100,1151310500,32950,32950,32950,32950,0
20230808,124000,1151310500,32950,32950,32950,32950,0
20230808,123900,1151310500,32950,32950,32950,32950,2
20230808,123800,1151244600,33100,33100,33100,33100,0
20230808,123700,1151244600,33100,33000,33100,33000,54
20230808,123600,1149460100,33000,33000,33000,33000,0
20230808,123500,1149460100,33000,33000,33000,33000,0
20230808,123400,1149460100,33000,32900,33000,32900,104
20230808,123300,1146028500,33000,33000,33000,33000,0
20230808,123200,1146028500,33000,33000,33000,33000,0
20230808,123100,1146028500,33000,32900,33000,32900,77
20230808,123000,1143489900,32900,33000,33000,32900,161
20230808,122900,1138192900,32900,32900,32900,32900,0
20230808,122800,1138192900,32900,32900,32900,32900,3
20230808,122700,1138094200,32900,32950,32950,32900,344
20230808,122600,1126760650,33000,33000,33000,33000,0
20230808,122500,1126760650,33000,33000,33000,33000,62
20230808,122400,1124714650,33100,33050,33100,33050,54
20230808,122300,1122929550,33000,33000,33000,33000,0
20230808,122200,1122929550,33000,33000,33000,33000,0
20230808,122100,1122929550,33000,33000,33000,33000,0
20230808,122000,1122929550,33000,33000,33000,33000,1
20230808,121900,1122896550,33050,33050,33050,33050,0
20230808,121800,1122896550,33050,33050,33050,33050,54
20230808,121700,1121111850,32950,32950,32950,32950,0
20230808,121600,1121111850,32950,32950,32950,32950,0
20230808,121500,1121111850,32950,33000,33000,32950,98
20230808,121400,1117879150,33000,33000,33000,33000,27
20230808,121300,1116988150,33000,33000,33000,33000,0
20230808,121200,1116988150,33000,33000,33000,33000,0
20230808,121100,1116988150,33000,32950,33000,32950,53
20230808,121000,1115240650,32950,32950,32950,32950,0
20230808,120900,1115240650,32950,32950,32950,32950,3
20230808,120800,1115141800,33000,33000,33000,33000,0
20230808,120700,1115141800,33000,33000,33000,33000,0
20230808,120600,1115141800,33000,33000,33000,33000,0
20230808,120500,1115141800,33000,33000,33000,33000,0
20230808,120400,1115141800,33000,33000,33000,33000,54
20230808,120300,1113359800,32900,32900,32900,32900,0
20230808,120200,1113359800,32900,32900,32900,32900,0
20230808,120100,1113359800,32900,32950,32950,32900,177
20230808,120000,1107536300,33000,33050,33050,33000,111
20230808,115900,1103871100,33150,33150,33150,33150,2
20230808,115800,1103804800,33150,33150,33150,33150,51
20230808,115700,1102114150,33050,33150,33150,33050,51
20230808,115600,1100423600,33150,33150,33150,33150,3
20230808,115500,1100324150,33000,33000,33000,33000,0
20230808,115400,1100324150,33000,33000,33000,33000,0
20230808,115300,1100324150,33000,33050,33050,33000,12
20230808,115200,1099928100,33150,33150,33150,33150,0
20230808,115100,1099928100,33150,33150,33150,33150,54
20230808,115000,1098138000,33150,33100,33150,33100,400
20230808,114900,1084884850,33050,33050,33050,33050,0
20230808,114800,1084884850,33050,33050,33050,33050,0
20230808,114700,1084884850,33050,33050,33050,33050,0
20230808,114600,1084884850,33050,33050,33050,33050,0
20230808,114500,1084884850,33050,33050,33050,33050,0
20230808,114400,1084884850,33050,33000,33050,32900,408
20230808,114300,1071450900,33050,33050,33050,33050,0
20230808,114200,1071450900,33050,33050,33050,33050,21
20230808,114100,1070756850,33150,33150,33150,33150,0
20230808,114000,1070756850,33150,33150,33150,33150,20
20230808,113900,1070093850,33150,33150,33150,33150,101
20230808,113800,1066745700,33100,33100,33100,33100,54
20230808,113700,1064958300,33150,33150,33150,33150,0
20230808,113600,1064958300,33150,33050,33150,33050,52
20230808,113500,1063239500,33050,33050,33050,33050,0
20230808,113400,1063239500,33050,33000,33050,33000,59
20230808,113300,1061291400,32900,32900,32900,32900,5
20230808,113200,1061126900,32900,33000,33000,32900,79
20230808,113100,1058527300,33000,33000,33000,33000,54
20230808,113000,1056745300,32900,32850,32900,32850,1977
20230808,112900,991711050,32850,32850,32850,32850,1
20230808,112800,991678200,32900,32950,32950,32900,204
20230808,112700,984966550,32900,32950,32950,32900,1967
20230808,112600,920243650,32950,32950,32950,32950,33
20230808,112500,919156300,32950,32950,32950,32950,318
20230808,112400,908678200,32950,32950,32950,32900,306
20230808,112300,898602150,33000,33000,33000,33000,4
20230808,112200,898470150,33000,33000,33000,33000,0
20230808,112100,898470150,33000,32950,33000,32950,491
20230808,112000,882273800,32850,32850,32850,32850,8
20230808,111900,882011000,32850,32850,32850,32850,0
20230808,111800,882011000,32850,32900,32900,32800,2267
20230808,111700,807554050,32900,32900,32900,32900,5
20230808,111600,807389550,32900,32900,32900,32900,99
20230808,111500,804132450,33000,33000,33000,33000,2
20230808,111400,804066450,33000,33000,33000,33000,1
20230808,111300,804033450,33000,33000,33000,33000,0
20230808,111200,804033450,33000,33000,33000,33000,3
20230808,111100,803934450,33000,32800,33000,32800,214
20230808,111000,796892450,32850,32850,32850,32850,100
20230808,110900,793607450,32850,32850,32850,32850,0
20230808,110800,793607450,32850,32850,32850,32850,0
20230808,110700,793607450,32850,32850,32850,32850,4
20230808,110600,793476050,32850,32850,32850,32850,0
20230808,110500,793476050,32850,32950,32950,32850,94
20230808,110400,790382850,32850,32850,32850,32850,0
20230808,110300,790382850,32850,32900,32900,32850,204
20230808,110200,783681250,32900,32900,32900,32900,2
20230808,110100,783615450,32900,32900,32900,32900,1
20230808,110000,783582550,32900,32900,32900,32900,101
20230808,105900,780259650,32950,32950,32950,32950,0
20230808,105800,780259650,32950,32950,32950,32950,58
20230808,105700,778348550,33000,33000,33000,33000,2
20230808,105600,778282550,33000,32950,33000,32950,9
20230808,105500,777985750,33000,33000,33000,33000,30
20230808,105400,776995750,33050,33050,33050,33050,0
20230808,105300,776995750,33050,33050,33050,33050,0
20230808,105200,776995750,33050,33050,33050,33050,14
20230808,105100,776533050,33000,33000,33000,33000,39
20230808,105000,775246050,32850,32850,32850,32850,0
20230808,104900,775246050,32850,32850,32850,32850,0
20230808,104800,775246050,32850,32850,32850,32850,100
20230808,104700,771961050,32850,32850,32850,32850,0
20230808,104600,771961050,32850,32850,32850,32850,6
20230808,104500,771763950,32900,32900,32900,32900,54
20230808,104400,769987350,32850,32850,32850,32850,29
20230808,104300,769034700,32800,32800,32800,32800,30
20230808,104200,768050700,32800,33000,33000,32800,121
20230808,104100,764077900,32900,32900,32900,32900,10
20230808,104000,763748900,32900,32900,32900,32900,0
20230808,103900,763748900,32900,32950,32950,32900,28
20230808,103800,762827650,32950,33000,33000,32950,79
20230808,103700,760221900,33000,33000,33000,33000,0
20230808,103600,760221900,33000,33000,33000,33000,0
20230808,103500,760221900,33000,33000,33000,33000,45
20230808,103400,758736900,33000,33000,33000,33000,0
20230808,103300,758736900,33000,33000,33000,33000,419
20230808,103200,744909900,33000,32900,33000,32900,303
20230808,103100,734934200,32800,32800,32800,32800,238
20230808,103000,727127800,32800,32800,32800,32800,240
20230808,102900,719255800,32850,32850,32850,32850,50
20230808,102800,717613300,32850,32850,32850,32850,81
20230808,102700,714952450,32850,32900,32900,32850,44
20230808,102600,713506800,32950,33000,33100,32950,62
20230808,102500,711463350,33150,33100,33150,33100,57
20230808,102400,709576500,32900,32900,32900,32900,3
20230808,102300,709477800,33050,32850,33050,32850,484
20230808,102200,693518400,32850,32900,32900,32850,213
20230808,102100,686521250,32900,32900,32900,32900,250
20230808,102000,678296250,32950,32950,32950,32950,12
20230808,101900,677900850,32950,33000,33000,32950,253
20230808,101800,669557500,33000,32950,33150,32950,108
20230808,101700,665985800,32950,33000,33000,32950,1052
20230808,101600,631269900,33050,33200,33200,33050,676
20230808,101500,608919350,33200,33200,33200,33200,10
20230808,101400,608587350,33150,33150,33150,33150,75
20230808,101300,606101100,33150,33150,33150,33150,0
20230808,101200,606101100,33150,33250,33250,33150,6
20230808,101100,605901700,33250,33250,33250,33250,5
20230808,101000,605735450,33200,33200,33200,33200,45
20230808,100900,604241450,33150,33150,33150,33150,0
20230808,100800,604241450,33150,33100,33150,33000,197
20230808,100700,597727800,33150,33150,33150,33150,0
20230808,100600,597727800,33150,33150,33150,33150,366
20230808,100500,585594900,33150,33100,33150,33100,57
20230808,100400,583708050,33050,33050,33050,33050,0
20230808,100300,583708050,33050,33050,33050,33050,0
20230808,100200,583708050,33050,33050,33050,33050,21
20230808,100100,583014000,33050,33100,33100,33050,111
20230808,100000,579340750,33150,33150,33150,33150,1
20230808,095900,579307600,33100,33150,33150,33100,4
20230808,095800,579175150,33150,33100,33150,33100,153
20230808,095700,574108200,33100,33150,33150,33100,102
20230808,095600,570731950,33100,33100,33100,33100,0
20230808,095500,570731950,33100,33150,33150,33100,206
20230808,095400,563904550,33150,33150,33150,33150,8
20230808,095300,563639350,33150,33150,33150,33150,0
20230808,095200,563639350,33150,33200,33200,33150,11
20230808,095100,563274200,33250,33250,33250,33250,22
20230808,095000,562542700,33300,33200,33300,33200,370
20230808,094900,550256350,33200,33150,33200,33150,479
20230808,094800,534362450,33150,33100,33150,33100,133
20230808,094700,529957550,33100,33000,33100,33000,905
20230808,094600,500004150,33000,33050,33050,33000,146
20230808,094500,495181300,33050,33050,33050,33050,26
20230808,094400,494322000,33100,32950,33100,32950,232
20230808,094300,486661500,32850,32950,32950,32850,87
20230808,094200,483797900,32950,32950,32950,32950,73
20230808,094100,481392550,32800,32750,32950,32700,668
20230808,094000,459489800,32750,32800,32800,32750,70
20230808,093900,457195550,32800,32800,32800,32800,0
20230808,093800,457195550,32800,32800,32800,32700,219
20230808,093700,450020200,32800,32800,32800,32800,1
20230808,093600,449987400,32800,32800,32800,32800,16
20230808,093500,449462600,32700,32700,32700,32700,10
20230808,093400,449135600,32800,32800,32800,32800,17
20230808,093300,448578000,32800,32800,32800,32800,17
20230808,093200,448020400,32800,32800,32800,32700,222
20230808,093100,440738900,32800,32750,32800,32700,65
20230808,093000,438611650,32750,32850,32850,32750,83
20230808,092900,435889950,32850,32900,32900,32850,111
20230808,092800,432240600,32900,32950,32950,32900,21
20230808,092700,431549550,32950,32950,32950,32900,184
20230808,092600,425488600,32950,32950,32950,32950,230
20230808,092500,417910100,32950,32800,32950,32750,117
20230808,092400,414074750,32750,32750,32800,32750,363
20230808,092300,402186450,32750,32650,32750,32650,165
20230808,092200,396792350,32650,32650,32650,32600,1113
20230808,092100,360465650,32650,32700,32700,32600,1726
20230808,092000,304164800,32700,32700,32750,32700,580
20230808,091900,285198750,32700,32750,32750,32700,98
20230808,091800,281992800,32700,32800,32800,32700,586
20230808,091700,262810750,32800,32900,32900,32800,157
20230808,091600,257652400,32900,32800,32900,32800,196
20230808,091500,251204750,32800,32850,32850,32800,194
20230808,091400,244833400,32850,32800,32850,32800,64
20230808,091300,242734150,32750,32800,32800,32750,595
20230808,091200,223223150,32750,32800,32800,32750,285
20230808,091100,213887450,32800,33050,33050,32800,1552
20230808,091000,162678900,33100,33200,33200,33100,282
20230808,090900,153335600,33200,33200,33200,33200,1
20230808,090800,153302400,33200,33100,33200,33100,114
20230808,090700,149528900,33100,33250,33250,33100,2069
20230808,090600,80883900,33250,33300,33300,33250,129
20230808,090500,76593750,33300,33450,33450,33300,1057
20230808,090400,41323750,33450,33400,33500,33400,68
20230808,090300,39050650,33500,33500,33500,33400,122
20230808,090200,34967550,33400,33350,33400,33350,639
20230808,090100,13647400,33350,33250,33350,33250,16
20230808,090000,13114000,33200,33200,33200,33200,395