stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193800,1513784700,30500,30500,30500,30500,548
20230823,193700,1513784700,30500,30500,30500,30500,0
20230823,193600,1513784700,30500,30500,30500,30500,0
20230823,193500,1513784700,30500,30500,30500,30500,0
20230823,193400,1513784700,30500,30500,30500,30500,0
20230823,193300,1513784700,30500,30500,30500,30500,0
20230823,193200,1513784700,30500,30500,30500,30500,0
20230823,193100,1513784700,30500,30500,30500,30500,0
20230823,193000,1513784700,30500,30500,30500,30500,0
20230823,192900,1513784700,30500,30500,30500,30500,0
20230823,192800,1513784700,30500,30500,30500,30500,0
20230823,192700,1513784700,30500,30500,30500,30500,0
20230823,192600,1513784700,30500,30500,30500,30500,0
20230823,192500,1513784700,30500,30500,30500,30500,0
20230823,192400,1513784700,30500,30500,30500,30500,0
20230823,192300,1513784700,30500,30500,30500,30500,0
20230823,192200,1513784700,30500,30500,30500,30500,0
20230823,192100,1513784700,30500,30500,30500,30500,0
20230823,192000,1513784700,30500,30500,30500,30500,0
20230823,191900,1513784700,30500,30500,30500,30500,0
20230823,191800,1513784700,30500,30500,30500,30500,0
20230823,191700,1513784700,30500,30500,30500,30500,0
20230823,191600,1513784700,30500,30500,30500,30500,0
20230823,191500,1513784700,30500,30500,30500,30500,0
20230823,191400,1513784700,30500,30500,30500,30500,0
20230823,191300,1513784700,30500,30500,30500,30500,0
20230823,191200,1513784700,30500,30500,30500,30500,0
20230823,191100,1513784700,30500,30500,30500,30500,0
20230823,191000,1513784700,30500,30500,30500,30500,0
20230823,190900,1513784700,30500,30500,30500,30500,0
20230823,190800,1513784700,30500,30500,30500,30500,548
20230823,190700,1513784700,30500,30500,30500,30500,0
20230823,190600,1513784700,30500,30500,30500,30500,0
20230823,190500,1513784700,30500,30500,30500,30500,0
20230823,190400,1513784700,30500,30500,30500,30500,0
20230823,190300,1513784700,30500,30500,30500,30500,0
20230823,190200,1513784700,30500,30500,30500,30500,0
20230823,190100,1513784700,30500,30500,30500,30500,0
20230823,190000,1513784700,30500,30500,30500,30500,0
20230823,185900,1513784700,30500,30500,30500,30500,0
20230823,185800,1513784700,30500,30500,30500,30500,0
20230823,185700,1513784700,30500,30500,30500,30500,0
20230823,185600,1513784700,30500,30500,30500,30500,0
20230823,185500,1513784700,30500,30500,30500,30500,0
20230823,185400,1513784700,30500,30500,30500,30500,0
20230823,185300,1513784700,30500,30500,30500,30500,0
20230823,185200,1513784700,30500,30500,30500,30500,0
20230823,185100,1513784700,30500,30500,30500,30500,0
20230823,185000,1513784700,30500,30500,30500,30500,0
20230823,184900,1513784700,30500,30500,30500,30500,0
20230823,184800,1513784700,30500,30500,30500,30500,0
20230823,184700,1513784700,30500,30500,30500,30500,0
20230823,184600,1513784700,30500,30500,30500,30500,0
20230823,184500,1513784700,30500,30500,30500,30500,0
20230823,184400,1513784700,30500,30500,30500,30500,0
20230823,184300,1513784700,30500,30500,30500,30500,0
20230823,184200,1513784700,30500,30500,30500,30500,0
20230823,184100,1513784700,30500,30500,30500,30500,0
20230823,184000,1513784700,30500,30500,30500,30500,0
20230823,183900,1513784700,30500,30500,30500,30500,0
20230823,183800,1513784700,30500,30500,30500,30500,548
20230823,183700,1513784700,30500,30500,30500,30500,0
20230823,183600,1513784700,30500,30500,30500,30500,0
20230823,183500,1513784700,30500,30500,30500,30500,0
20230823,183400,1513784700,30500,30500,30500,30500,0
20230823,183300,1513784700,30500,30500,30500,30500,0
20230823,183200,1513784700,30500,30500,30500,30500,0
20230823,183100,1513784700,30500,30500,30500,30500,0
20230823,183000,1513784700,30500,30500,30500,30500,0
20230823,182900,1513784700,30500,30500,30500,30500,0
20230823,182800,1513784700,30500,30500,30500,30500,0
20230823,182700,1513784700,30500,30500,30500,30500,0
20230823,182600,1513784700,30500,30500,30500,30500,0
20230823,182500,1513784700,30500,30500,30500,30500,0
20230823,182400,1513784700,30500,30500,30500,30500,0
20230823,182300,1513784700,30500,30500,30500,30500,0
20230823,182200,1513784700,30500,30500,30500,30500,0
20230823,182100,1513784700,30500,30500,30500,30500,0
20230823,182000,1513784700,30500,30500,30500,30500,0
20230823,181900,1513784700,30500,30500,30500,30500,0
20230823,181800,1513784700,30500,30500,30500,30500,0
20230823,181700,1513784700,30500,30500,30500,30500,0
20230823,181600,1513784700,30500,30500,30500,30500,0
20230823,181500,1513784700,30500,30500,30500,30500,0
20230823,181400,1513784700,30500,30500,30500,30500,0
20230823,181300,1513784700,30500,30500,30500,30500,0
20230823,181200,1513784700,30500,30500,30500,30500,0
20230823,181100,1513784700,30500,30500,30500,30500,0
20230823,181000,1513784700,30500,30500,30500,30500,0
20230823,180900,1513784700,30500,30500,30500,30500,0
20230823,180800,1513784700,30500,30500,30500,30500,548
20230823,180700,1513784700,30500,30500,30500,30500,0
20230823,180600,1513784700,30500,30500,30500,30500,0
20230823,180500,1513784700,30500,30500,30500,30500,0
20230823,180400,1513784700,30500,30500,30500,30500,0
20230823,180300,1513784700,30500,30500,30500,30500,0
20230823,180200,1513784700,30500,30500,30500,30500,0
20230823,180100,1513784700,30500,30500,30500,30500,0
20230823,180000,1513784700,30500,30500,30500,30500,0
20230823,175900,1513784700,30500,30500,30500,30500,0
20230823,175800,1513784700,30500,30500,30500,30500,0
20230823,175700,1513784700,30500,30500,30500,30500,0
20230823,175600,1513784700,30500,30500,30500,30500,0
20230823,175500,1513784700,30500,30500,30500,30500,0
20230823,175400,1513784700,30500,30500,30500,30500,0
20230823,175300,1513784700,30500,30500,30500,30500,0
20230823,175200,1513784700,30500,30500,30500,30500,0
20230823,175100,1513784700,30500,30500,30500,30500,0
20230823,175000,1513784700,30500,30500,30500,30500,0
20230823,174900,1513784700,30500,30500,30500,30500,0
20230823,174800,1513784700,30500,30500,30500,30500,0
20230823,174700,1513784700,30500,30500,30500,30500,0
20230823,174600,1513784700,30500,30500,30500,30500,0
20230823,174500,1513784700,30500,30500,30500,30500,0
20230823,174400,1513784700,30500,30500,30500,30500,0
20230823,174300,1513784700,30500,30500,30500,30500,0
20230823,174200,1513784700,30500,30500,30500,30500,0
20230823,174100,1513784700,30500,30500,30500,30500,0
20230823,174000,1513784700,30500,30500,30500,30500,0
20230823,173900,1513784700,30500,30500,30500,30500,0
20230823,173800,1513784700,30500,30500,30500,30500,548
20230823,173700,1513784700,30500,30500,30500,30500,0
20230823,173600,1513784700,30500,30500,30500,30500,0
20230823,173500,1513784700,30500,30500,30500,30500,0
20230823,173400,1513784700,30500,30500,30500,30500,0
20230823,173300,1513784700,30500,30500,30500,30500,0
20230823,173200,1513784700,30500,30500,30500,30500,0
20230823,173100,1513784700,30500,30500,30500,30500,0
20230823,173000,1513784700,30500,30500,30500,30500,0
20230823,172900,1513784700,30500,30500,30500,30500,0
20230823,172800,1513784700,30500,30500,30500,30500,0
20230823,172700,1513784700,30500,30500,30500,30500,0
20230823,172600,1513784700,30500,30500,30500,30500,0
20230823,172500,1513784700,30500,30500,30500,30500,0
20230823,172400,1513784700,30500,30500,30500,30500,0
20230823,172300,1513784700,30500,30500,30500,30500,0
20230823,172200,1513784700,30500,30500,30500,30500,0
20230823,172100,1513784700,30500,30500,30500,30500,0
20230823,172000,1513784700,30500,30500,30500,30500,0
20230823,171900,1513784700,30500,30500,30500,30500,0
20230823,171800,1513784700,30500,30500,30500,30500,0
20230823,171700,1513784700,30500,30500,30500,30500,0
20230823,171600,1513784700,30500,30500,30500,30500,0
20230823,171500,1513784700,30500,30500,30500,30500,0
20230823,171400,1513784700,30500,30500,30500,30500,0
20230823,171300,1513784700,30500,30500,30500,30500,0
20230823,171200,1513784700,30500,30500,30500,30500,0
20230823,171100,1513784700,30500,30500,30500,30500,0
20230823,171000,1513784700,30500,30500,30500,30500,0
20230823,170900,1513784700,30500,30500,30500,30500,0
20230823,170800,1513784700,30500,30500,30500,30500,548
20230823,170700,1513784700,30500,30500,30500,30500,0
20230823,170600,1513784700,30500,30500,30500,30500,0
20230823,170500,1513784700,30500,30500,30500,30500,0
20230823,170400,1513784700,30500,30500,30500,30500,0
20230823,170300,1513784700,30500,30500,30500,30500,0
20230823,170200,1513784700,30500,30500,30500,30500,0
20230823,170100,1513784700,30500,30500,30500,30500,0
20230823,170000,1513784700,30500,30500,30500,30500,0
20230823,165900,1513784700,30500,30500,30500,30500,0
20230823,165800,1513784700,30500,30500,30500,30500,0
20230823,165700,1513784700,30500,30500,30500,30500,0
20230823,165600,1513784700,30500,30500,30500,30500,0
20230823,165500,1513784700,30500,30500,30500,30500,0
20230823,165400,1513784700,30500,30500,30500,30500,0
20230823,165300,1513784700,30500,30500,30500,30500,0
20230823,165200,1513784700,30500,30500,30500,30500,0
20230823,165100,1513784700,30500,30500,30500,30500,0
20230823,165000,1513784700,30500,30500,30500,30500,0
20230823,164900,1513784700,30500,30500,30500,30500,0
20230823,164800,1513784700,30500,30500,30500,30500,0
20230823,164700,1513784700,30500,30500,30500,30500,0
20230823,164600,1513784700,30500,30500,30500,30500,0
20230823,164500,1513784700,30500,30500,30500,30500,0
20230823,164400,1513784700,30500,30500,30500,30500,0
20230823,164300,1513784700,30500,30500,30500,30500,0
20230823,164200,1513784700,30500,30500,30500,30500,0
20230823,164100,1513784700,30500,30500,30500,30500,0
20230823,164000,1513784700,30500,30500,30500,30500,0
20230823,163900,1513784700,30500,30500,30500,30500,0
20230823,163800,1513784700,30500,30500,30500,30500,548
20230823,163700,1513784700,30500,30500,30500,30500,0
20230823,163600,1513784700,30500,30500,30500,30500,0
20230823,163500,1513784700,30500,30500,30500,30500,0
20230823,163400,1513784700,30500,30500,30500,30500,0
20230823,163300,1513784700,30500,30500,30500,30500,0
20230823,163200,1513784700,30500,30500,30500,30500,0
20230823,163100,1513784700,30500,30500,30500,30500,0
20230823,163000,1513784700,30500,30500,30500,30500,0
20230823,162900,1513784700,30500,30500,30500,30500,0
20230823,162800,1513784700,30500,30500,30500,30500,0
20230823,162700,1513784700,30500,30500,30500,30500,0
20230823,162600,1513784700,30500,30500,30500,30500,0
20230823,162500,1513784700,30500,30500,30500,30500,0
20230823,162400,1513784700,30500,30500,30500,30500,0
20230823,162300,1513784700,30500,30500,30500,30500,0
20230823,162200,1513784700,30500,30500,30500,30500,0
20230823,162100,1513784700,30500,30500,30500,30500,0
20230823,162000,1513784700,30500,30500,30500,30500,0
20230823,161900,1513784700,30500,30500,30500,30500,0
20230823,161800,1513784700,30500,30500,30500,30500,0
20230823,161700,1513784700,30500,30500,30500,30500,0
20230823,161600,1513784700,30500,30500,30500,30500,0
20230823,161500,1513784700,30500,30500,30500,30500,0
20230823,161400,1513784700,30500,30500,30500,30500,0
20230823,161300,1513784700,30500,30500,30500,30500,0
20230823,161200,1513784700,30500,30500,30500,30500,0
20230823,161100,1513784700,30500,30500,30500,30500,0
20230823,161000,1513784700,30500,30500,30500,30500,0
20230823,160900,1513784700,30500,30500,30500,30500,0
20230823,160800,1513784700,30500,30500,30500,30500,548
20230823,160700,1513784700,30500,30500,30500,30500,0
20230823,160600,1513784700,30500,30500,30500,30500,0
20230823,160500,1513784700,30500,30500,30500,30500,0
20230823,160400,1513784700,30500,30500,30500,30500,0
20230823,160300,1513784700,30500,30500,30500,30500,0
20230823,160200,1513784700,30500,30500,30500,30500,0
20230823,160100,1513784700,30500,30500,30500,30500,0
20230823,160000,1513784700,30500,30500,30500,30500,0
20230823,155900,1513784700,30500,30500,30500,30500,0
20230823,155800,1513784700,30500,30500,30500,30500,0
20230823,155700,1513784700,30500,30500,30500,30500,0
20230823,155600,1513784700,30500,30500,30500,30500,0
20230823,155500,1513784700,30500,30500,30500,30500,0
20230823,155400,1513784700,30500,30500,30500,30500,0
20230823,155300,1513784700,30500,30500,30500,30500,0
20230823,155200,1513784700,30500,30500,30500,30500,0
20230823,155100,1513784700,30500,30500,30500,30500,0
20230823,155000,1513784700,30500,30500,30500,30500,0
20230823,154900,1513784700,30500,30500,30500,30500,0
20230823,154800,1513784700,30500,30500,30500,30500,0
20230823,154700,1513784700,30500,30500,30500,30500,0
20230823,154600,1513784700,30500,30500,30500,30500,0
20230823,154500,1513784700,30500,30500,30500,30500,0
20230823,154400,1513784700,30500,30500,30500,30500,0
20230823,154300,1513784700,30500,30500,30500,30500,0
20230823,154200,1513784700,30500,30500,30500,30500,0
20230823,154100,1513784700,30500,30500,30500,30500,0
20230823,154000,1513784700,30500,30500,30500,30500,0
20230823,153900,1513784700,30500,30500,30500,30500,0
20230823,153800,1513784700,30500,30500,30500,30500,548
20230823,153700,1513784700,30500,30500,30500,30500,0
20230823,153600,1513784700,30500,30500,30500,30500,0
20230823,153500,1513784700,30500,30500,30500,30500,0
20230823,153400,1513784700,30500,30500,30500,30500,0
20230823,153300,1513784700,30500,30500,30500,30500,0
20230823,153200,1513784700,30500,30500,30500,30500,0
20230823,153100,1513784700,30500,30500,30500,30500,0
20230823,153000,1513784700,30500,30500,30500,30500,548
20230823,152900,1497070700,30500,30500,30500,30500,0
20230823,152800,1497070700,30500,30500,30500,30500,0
20230823,152700,1497070700,30500,30500,30500,30500,0
20230823,152600,1497070700,30500,30500,30500,30500,0
20230823,152500,1497070700,30500,30500,30500,30500,0
20230823,152400,1497070700,30500,30500,30500,30500,0
20230823,152300,1497070700,30500,30500,30500,30500,0
20230823,152200,1497070700,30500,30500,30500,30500,0
20230823,152100,1497070700,30500,30500,30500,30500,0
20230823,152000,1497070700,30500,30500,30500,30500,0
20230823,151900,1497070700,30500,30500,30550,30500,310
20230823,151800,1487615650,30500,30500,30500,30500,43
20230823,151700,1486304150,30550,30500,30550,30500,257
20230823,151600,1478459650,30550,30500,30550,30500,688
20230823,151500,1457464750,30500,30500,30500,30500,51
20230823,151400,1455909250,30550,30500,30550,30500,2
20230823,151300,1455848200,30500,30500,30500,30500,0
20230823,151200,1455848200,30500,30500,30500,30500,11
20230823,151100,1455512700,30500,30500,30500,30500,0
20230823,151000,1455512700,30500,30400,30550,30400,319
20230823,150900,1445780650,30500,30500,30500,30450,62
20230823,150800,1443892600,30450,30450,30500,30450,144
20230823,150700,1439507200,30450,30450,30450,30400,106
20230823,150600,1436279550,30450,30450,30450,30450,310
20230823,150500,1426840050,30450,30450,30450,30450,2
20230823,150400,1426779150,30450,30550,30550,30450,10
20230823,150300,1426474250,30450,30450,30500,30450,73
20230823,150200,1424248450,30450,30450,30450,30450,1
20230823,150100,1424218000,30550,30500,30550,30500,8
20230823,150000,1423973650,30450,30500,30550,30450,144
20230823,145900,1419581250,30500,30450,30500,30450,34
20230823,145800,1418544350,30450,30450,30450,30450,2
20230823,145700,1418483450,30450,30450,30450,30450,1
20230823,145600,1418453000,30450,30450,30450,30450,88
20230823,145500,1415773400,30450,30450,30450,30450,1
20230823,145400,1415742950,30450,30450,30450,30450,1
20230823,145300,1415712500,30450,30450,30450,30450,2
20230823,145200,1415651600,30450,30450,30450,30450,39
20230823,145100,1414464050,30450,30450,30450,30450,2
20230823,145000,1414403150,30450,30500,30500,30450,270
20230823,144900,1406174450,30500,30500,30550,30500,463
20230823,144800,1392052900,30500,30500,30500,30500,71
20230823,144700,1389887400,30500,30450,30500,30450,480
20230823,144600,1375271300,30500,30500,30500,30500,196
20230823,144500,1369293300,30600,30550,30600,30550,10
20230823,144400,1368987450,30600,30600,30600,30600,1
20230823,144300,1368956850,30550,30550,30550,30550,100
20230823,144200,1365901850,30550,30550,30550,30550,2
20230823,144100,1365840750,30550,30550,30550,30550,1
20230823,144000,1365810200,30550,30550,30550,30550,41
20230823,143900,1364557650,30600,30600,30600,30600,20
20230823,143800,1363945650,30600,30600,30600,30600,27
20230823,143700,1363119450,30600,30550,30600,30550,70
20230823,143600,1360980350,30550,30550,30550,30550,0
20230823,143500,1360980350,30550,30550,30550,30550,25
20230823,143400,1360216600,30550,30550,30550,30550,11
20230823,143300,1359880550,30500,30500,30500,30500,30
20230823,143200,1358965550,30500,30500,30500,30500,43
20230823,143100,1357654050,30450,30450,30450,30450,0
20230823,143000,1357654050,30450,30450,30450,30450,196
20230823,142900,1351685850,30450,30500,30500,30450,312
20230823,142800,1342184200,30500,30500,30500,30500,508
20230823,142700,1326690200,30500,30500,30500,30500,72
20230823,142600,1324494200,30500,30500,30500,30500,0
20230823,142500,1324494200,30500,30500,30500,30500,250
20230823,142400,1316869200,30500,30500,30500,30500,8
20230823,142300,1316625200,30550,30550,30550,30550,0
20230823,142200,1316625200,30550,30550,30550,30550,0
20230823,142100,1316625200,30550,30550,30550,30550,14
20230823,142000,1316197500,30550,30550,30550,30550,23
20230823,141900,1315494850,30550,30550,30550,30550,26
20230823,141800,1314700550,30550,30550,30550,30550,181
20230823,141700,1309171000,30650,30650,30650,30650,0
20230823,141600,1309171000,30650,30600,30650,30550,31
20230823,141500,1308223450,30600,30600,30600,30600,0
20230823,141400,1308223450,30600,30600,30600,30600,11
20230823,141300,1307886850,30600,30600,30600,30600,15
20230823,141200,1307427850,30550,30550,30550,30550,0
20230823,141100,1307427850,30550,30550,30550,30550,0
20230823,141000,1307427850,30550,30550,30550,30550,24
20230823,140900,1306694650,30550,30500,30550,30500,251
20230823,140800,1299036600,30500,30550,30550,30500,419
20230823,140700,1286256800,30550,30600,30600,30550,126
20230823,140600,1282406200,30600,30600,30600,30600,41
20230823,140500,1281151600,30600,30600,30600,30600,0
20230823,140400,1281151600,30600,30600,30600,30600,4
20230823,140300,1281029200,30600,30600,30600,30600,1
20230823,140200,1280998600,30650,30550,30650,30550,326
20230823,140100,1271024200,30550,30550,30550,30550,103
20230823,140000,1267877550,30550,30550,30550,30550,8
20230823,135900,1267633150,30600,30600,30600,30600,118
20230823,135800,1264022350,30600,30600,30600,30600,4
20230823,135700,1263899950,30650,30600,30650,30600,101
20230823,135600,1260809300,30650,30650,30650,30650,1
20230823,135500,1260778650,30600,30600,30600,30600,0
20230823,135400,1260778650,30600,30600,30600,30600,104
20230823,135300,1257596250,30600,30600,30600,30500,222
20230823,135200,1250816050,30600,30650,30650,30600,32
20230823,135100,1249836350,30650,30650,30650,30650,0
20230823,135000,1249836350,30650,30750,30750,30550,1261
20230823,134900,1211275250,30750,30750,30750,30650,169
20230823,134800,1206095100,30650,30700,30700,30650,220
20230823,134700,1199341500,30800,30800,30800,30800,0
20230823,134600,1199341500,30800,30800,30800,30800,28
20230823,134500,1198479100,30700,30700,30700,30700,50
20230823,134400,1196944100,30700,30700,30700,30700,180
20230823,134300,1191418100,30800,30800,30800,30800,0
20230823,134200,1191418100,30800,30800,30800,30800,1
20230823,134100,1191387300,30800,30800,30800,30800,0
20230823,134000,1191387300,30800,30750,30800,30750,364
20230823,133900,1180189300,30750,30800,30800,30750,31
20230823,133800,1179236000,30800,30800,30800,30800,48
20230823,133700,1177757600,30800,30800,30800,30800,43
20230823,133600,1176433200,30800,30800,30800,30800,5
20230823,133500,1176279200,30850,30850,30850,30850,206
20230823,133400,1169924100,30850,30850,30850,30850,12
20230823,133300,1169553900,30850,30850,30850,30850,60
20230823,133200,1167702900,30900,30850,30900,30850,20
20230823,133100,1167085100,30900,30950,30950,30850,106
20230823,133000,1163809050,30950,30950,30950,30950,1
20230823,132900,1163778100,30950,30950,30950,30950,64
20230823,132800,1161797300,30950,30950,30950,30950,0
20230823,132700,1161797300,30950,30950,30950,30950,75
20230823,132600,1159476050,30950,30900,30950,30900,9
20230823,132500,1159197850,30900,30900,30900,30900,95
20230823,132400,1156262350,30900,30900,30900,30900,0
20230823,132300,1156262350,30900,30900,30900,30900,4
20230823,132200,1156138750,30900,30900,30900,30900,43
20230823,132100,1154810050,30900,30900,30900,30900,23
20230823,132000,1154099350,30900,30800,30900,30800,69
20230823,131900,1151972200,30800,30800,30800,30800,6
20230823,131800,1151787400,30800,30850,30850,30800,52
20230823,131700,1150185550,30800,30800,30800,30800,33
20230823,131600,1149169150,30850,30850,30850,30800,330
20230823,131500,1138992150,30850,30850,30850,30850,1
20230823,131400,1138961300,30850,30850,30850,30850,49
20230823,131300,1137449650,30850,30850,30850,30850,0
20230823,131200,1137449650,30850,30850,30900,30850,49
20230823,131100,1135937950,30850,30850,30850,30850,0
20230823,131000,1135937950,30850,30850,30850,30850,91
20230823,130900,1133130600,30900,30900,30900,30900,0
20230823,130800,1133130600,30900,30850,30900,30850,26
20230823,130700,1132328450,30850,30850,30850,30850,83
20230823,130600,1129767900,30850,30850,30850,30850,6
20230823,130500,1129582800,30850,30850,30850,30850,33
20230823,130400,1128564750,30850,30850,30850,30850,32
20230823,130300,1127577550,30850,30900,30900,30850,42
20230823,130200,1126281800,30900,30900,30900,30900,1
20230823,130100,1126250900,30850,30850,30850,30850,127
20230823,130000,1122332950,30800,30850,30850,30800,10
20230823,125900,1122024900,30800,30800,30850,30800,30
20230823,125800,1121099750,30800,30900,30900,30800,1242
20230823,125700,1082800050,30900,30900,30900,30900,151
20230823,125600,1078134150,30900,30900,30900,30900,80
20230823,125500,1075662150,30950,30950,30950,30950,46
20230823,125400,1074238450,30950,30950,30950,30950,4
20230823,125300,1074114650,30900,30900,30900,30900,44
20230823,125200,1072755050,30900,30900,30900,30900,88
20230823,125100,1070035850,30850,30850,30850,30850,5
20230823,125000,1069881600,30950,30900,30950,30900,20
20230823,124900,1069263150,30900,30850,30900,30850,17
20230823,124800,1068738650,30800,30800,30800,30800,51
20230823,124700,1067167850,30800,30800,30800,30800,3
20230823,124600,1067075450,30800,30800,30800,30800,69
20230823,124500,1064950250,30800,30800,30800,30800,1
20230823,124400,1064919450,30800,30850,30850,30800,24
20230823,124300,1064179250,30850,30850,30850,30850,81
20230823,124200,1061680400,30800,30850,30850,30800,55
20230823,124100,1059983900,30850,30850,30850,30850,8
20230823,124000,1059737100,30850,30800,30850,30800,41
20230823,123900,1058474250,30800,30800,30800,30800,0
20230823,123800,1058474250,30800,30800,30850,30800,90
20230823,123700,1055700700,30850,30850,30850,30850,0
20230823,123600,1055700700,30850,30800,30850,30800,11
20230823,123500,1055361600,30800,30900,30900,30800,19
20230823,123400,1054776300,30900,30800,30900,30800,330
20230823,123300,1044611600,30750,30750,30750,30750,441
20230823,123200,1031050850,30750,30750,30750,30750,0
20230823,123100,1031050850,30750,30750,30750,30750,45
20230823,123000,1029667100,30800,30800,30800,30800,32
20230823,122900,1028681500,30800,30800,30800,30800,0
20230823,122800,1028681500,30800,30800,30800,30800,7
20230823,122700,1028465900,30750,30750,30750,30750,1
20230823,122600,1028435150,30800,30800,30800,30800,3
20230823,122500,1028342750,30750,30750,30750,30750,15
20230823,122400,1027881500,30750,30750,30750,30750,0
20230823,122300,1027881500,30750,30750,30750,30750,1
20230823,122200,1027850750,30800,30800,30800,30800,5
20230823,122100,1027696750,30800,30800,30800,30800,14
20230823,122000,1027265550,30800,30800,30800,30800,41
20230823,121900,1026002750,30800,30800,30800,30800,201
20230823,121800,1019811950,30800,30800,30850,30800,52
20230823,121700,1018210300,30800,30800,30800,30800,0
20230823,121600,1018210300,30800,30800,30800,30800,186
20230823,121500,1012481500,30800,30800,30800,30800,0
20230823,121400,1012481500,30800,30800,30800,30800,4
20230823,121300,1012358300,30800,30800,30800,30800,0
20230823,121200,1012358300,30800,30850,30850,30800,53
20230823,121100,1010725850,30850,30850,30850,30850,0
20230823,121000,1010725850,30850,30850,30900,30800,115
20230823,120900,1007178250,30850,30900,30900,30850,268
20230823,120800,998909800,30900,30900,30900,30900,45
20230823,120700,997519300,30900,30900,30900,30900,4
20230823,120600,997395700,30900,30900,30900,30900,46
20230823,120500,995974300,30950,30950,30950,30950,1
20230823,120400,995943350,30900,30900,30900,30900,70
20230823,120300,993780350,30900,30900,30900,30900,88
20230823,120200,991061150,30900,30900,30900,30900,0
20230823,120100,991061150,30900,30900,30900,30900,4
20230823,120000,990937550,30900,30900,30900,30900,1
20230823,115900,990906650,30900,30850,30900,30850,82
20230823,115800,988375050,30850,30850,30850,30850,80
20230823,115700,985907050,30850,30900,30900,30850,120
20230823,115600,982205000,30850,30850,30850,30850,0
20230823,115500,982205000,30850,30900,30900,30850,14
20230823,115400,981772600,30900,30900,30900,30900,96
20230823,115300,978806200,30900,30900,30900,30900,13
20230823,115200,978404500,31000,31000,31000,31000,0
20230823,115100,978404500,31000,30900,31000,30850,116
20230823,115000,974820200,30900,30900,30900,30900,181
20230823,114900,969227300,30900,30900,30900,30900,5
20230823,114800,969072800,30950,30950,30950,30900,48
20230823,114700,967588250,30900,30950,30950,30900,103
20230823,114600,964400750,30950,31000,31000,30950,7
20230823,114500,964184000,31000,31000,31050,30950,89
20230823,114400,961422950,31000,31000,31050,31000,74
20230823,114300,959128600,31050,31000,31050,31000,20
20230823,114200,958507850,31000,31100,31100,31000,89
20230823,114100,955741100,30950,30900,30950,30900,92
20230823,114000,952896850,30900,30950,30950,30900,88
20230823,113900,950177600,31000,30950,31000,30900,209
20230823,113800,943718850,30950,30950,30950,30950,13
20230823,113700,943316500,31050,31000,31050,31000,20
20230823,113600,942695600,31000,31050,31050,31000,38
20230823,113500,941516100,31000,31000,31000,31000,105
20230823,113400,938261100,30950,30900,30950,30900,187
20230823,113300,932476500,30950,30900,30950,30900,11
20230823,113200,932136550,30900,30900,30900,30900,6
20230823,113100,931951150,30950,30950,31000,30950,27
20230823,113000,931115450,30900,30900,30900,30900,0
20230823,112900,931115450,30900,30900,30900,30900,50
20230823,112800,929570450,30900,30900,30900,30900,7
20230823,112700,929354150,30950,30950,30950,30950,48
20230823,112600,927868550,30950,30950,30950,30950,20
20230823,112500,927249550,30950,31050,31050,30950,41
20230823,112400,925978700,31000,31000,31000,31000,0
20230823,112300,925978700,31000,31000,31000,30950,60
20230823,112200,924119650,31050,31000,31050,31000,160
20230823,112100,919159200,30950,30950,30950,30950,48
20230823,112000,917673600,30950,30950,30950,30950,68
20230823,111900,915569000,30950,30950,30950,30950,54
20230823,111800,913897700,30950,30950,30950,30950,0
20230823,111700,913897700,30950,30900,30950,30900,53
20230823,111600,912257600,31000,30900,31000,30900,119
20230823,111500,908575050,30900,30900,30900,30900,36
20230823,111400,907462650,30950,30950,30950,30950,41
20230823,111300,906193700,30950,30950,30950,30950,8
20230823,111200,905946100,30950,30950,30950,30900,56
20230823,111100,904215100,30950,30950,30950,30950,43
20230823,111000,902884250,30950,30900,30950,30900,145
20230823,110900,898398850,30900,30900,30900,30900,0
20230823,110800,898398850,30900,30900,30900,30900,47
20230823,110700,896946550,30900,30900,30900,30900,0
20230823,110600,896946550,30900,30950,30950,30900,58
20230823,110500,895154150,30900,30950,30950,30900,38
20230823,110400,893979550,30900,30850,30900,30850,146
20230823,110300,889470450,30900,30950,30950,30900,385
20230823,110200,877566250,30950,30950,30950,30950,270
20230823,110100,869209750,30950,30950,30950,30950,28
20230823,110000,868343150,30950,30950,30950,30950,290
20230823,105900,859367650,31000,31000,31000,31000,479
20230823,105800,844518650,31000,31000,31000,31000,140
20230823,105700,840178650,31000,31000,31000,31000,48
20230823,105600,838690650,31000,31000,31100,31000,74
20230823,105500,836395450,31000,31000,31000,31000,0
20230823,105400,836395450,31000,31050,31050,31000,172
20230823,105300,831059900,31050,31050,31050,31050,12
20230823,105200,830687300,31100,31100,31100,31100,16
20230823,105100,830189700,31050,31050,31050,31050,112
20230823,105000,826712100,31050,31000,31050,31000,2
20230823,104900,826650050,31000,31000,31000,31000,0
20230823,104800,826650050,31000,31000,31000,31000,20
20230823,104700,826030050,31050,31050,31050,31050,145
20230823,104600,821527800,31050,31050,31050,31050,33
20230823,104500,820503150,31050,31050,31050,31050,0
20230823,104400,820503150,31050,31050,31050,31050,0
20230823,104300,820503150,31050,31100,31100,31050,22
20230823,104200,819819000,31100,31050,31100,31050,141
20230823,104100,815434450,31050,31050,31050,31050,0
20230823,104000,815434450,31050,31050,31050,31050,72
20230823,103900,813198850,31100,31100,31100,31100,28
20230823,103800,812328050,31100,31100,31100,31100,1
20230823,103700,812296950,31200,31150,31200,31150,91
20230823,103600,809461100,31200,31200,31200,31200,0
20230823,103500,809461100,31200,31200,31200,31200,123
20230823,103400,805623500,31200,31250,31250,31200,96
20230823,103300,802627950,31250,31250,31250,31250,3
20230823,103200,802534200,31300,31300,31300,31300,2
20230823,103100,802471600,31200,31300,31300,31200,5
20230823,103000,802315500,31300,31300,31300,31200,72
20230823,102900,800067100,31200,31250,31250,31200,103
20230823,102800,796853150,31300,31200,31300,31200,58
20230823,102700,795038450,31250,31200,31250,31200,204
20230823,102600,788672950,31300,31300,31300,31300,0
20230823,102500,788672950,31300,31300,31300,31300,3
20230823,102400,788579050,31250,31300,31400,31250,105
20230823,102300,785297150,31450,31200,31450,31150,348
20230823,102200,774428250,31250,31200,31250,31200,84
20230823,102100,771805550,31200,31250,31250,31200,115
20230823,102000,768211900,31350,31300,31350,31300,3
20230823,101900,768117900,31300,31250,31300,31250,8
20230823,101800,767867650,31400,31150,31400,31150,159
20230823,101700,762900100,31150,31150,31150,31100,326
20230823,101600,752758650,31150,31150,31150,31150,60
20230823,101500,750889650,31150,31200,31200,31100,867
20230823,101400,723905450,31200,31300,31350,31200,1082
20230823,101300,690041050,31350,31350,31350,31350,66
20230823,101200,687971950,31450,31350,31450,31350,31
20230823,101100,687000000,31350,31350,31350,31350,113
20230823,101000,683457450,31450,31450,31450,31450,2
20230823,100900,683394550,31450,31450,31450,31450,14
20230823,100800,682954250,31450,31450,31450,31350,90
20230823,100700,680130950,31350,31350,31350,31350,0
20230823,100600,680130950,31350,31350,31500,31350,427
20230823,100500,666716850,31350,31400,31400,31350,49
20230823,100400,665180200,31350,31350,31350,31350,51
20230823,100300,663581350,31350,31350,31350,31350,20
20230823,100200,662954350,31400,31400,31400,31400,0
20230823,100100,662954350,31400,31400,31400,31400,0
20230823,100000,662954350,31400,31450,31450,31400,23
20230823,095900,662232050,31450,31450,31450,31450,6
20230823,095800,662043350,31500,31500,31500,31500,249
20230823,095700,654199850,31500,31700,31700,31500,285
20230823,095600,645185500,31700,31750,31800,31700,451
20230823,095500,630881500,31800,31750,31800,31700,61
20230823,095400,628946300,31750,31750,31800,31750,388
20230823,095300,616624750,31750,31550,31750,31550,1062
20230823,095200,583019700,31550,31350,31550,31350,761
20230823,095100,559113050,31350,31350,31350,31350,6
20230823,095000,558924950,31400,31350,31400,31350,262
20230823,094900,550706250,31350,31350,31400,31350,187
20230823,094800,544843700,31350,31400,31400,31350,50
20230823,094700,543275200,31400,31350,31400,31350,8
20230823,094600,543024250,31400,31400,31400,31400,17
20230823,094500,542490450,31450,31350,31450,31350,54
20230823,094400,540792550,31450,31350,31450,31350,98
20230823,094300,537719700,31400,31400,31400,31400,991
20230823,094200,506602300,31450,31450,31450,31450,52
20230823,094100,504966900,31450,31550,31550,31450,217
20230823,094000,498141200,31550,31400,31550,31400,143
20230823,093900,493643700,31400,31400,31400,31350,382
20230823,093800,481655700,31400,31450,31450,31400,345
20230823,093700,470806550,31450,31450,31450,31450,115
20230823,093600,467189800,31450,31450,31450,31450,132
20230823,093500,463038400,31500,31550,31650,31500,830
20230823,093400,436853450,31500,31450,31550,31450,909
20230823,093300,408254250,31500,31400,31500,31350,170
20230823,093200,402913750,31400,31300,31400,31300,251
20230823,093100,395037900,31300,31150,31300,31150,142
20230823,093000,390605750,31150,31250,31250,31150,83
20230823,092900,388017800,31300,31250,31400,31250,202
20230823,092800,381694450,31250,31050,31250,31050,224
20230823,092700,374708750,31050,31050,31050,31050,10
20230823,092600,374398250,31050,31100,31100,31050,10
20230823,092500,374087700,31100,31050,31100,31050,34
20230823,092400,373031950,31000,31000,31000,31000,8
20230823,092300,372783950,30950,30950,30950,30950,0
20230823,092200,372783950,30950,30950,30950,30900,1931
20230823,092100,313034650,30950,31000,31000,30900,499
20230823,092000,297566000,31000,30900,31000,30900,401
20230823,091900,285142150,30900,30850,30900,30850,66
20230823,091800,283103100,30900,30900,30900,30900,3
20230823,091700,283010400,30900,31000,31000,30900,103
20230823,091600,279819400,31000,30800,31000,30800,195
20230823,091500,273784200,30850,30700,30850,30650,374
20230823,091400,262274600,30750,30700,30750,30650,188
20230823,091300,256500850,30650,30700,30700,30650,133
20230823,091200,252419650,30700,30800,30850,30700,328
20230823,091100,242312500,30750,30800,30850,30750,1132
20230823,091000,207453850,30850,30750,30900,30750,228
20230823,090900,200426150,30800,30800,30850,30800,260
20230823,090800,192418100,30750,30750,30800,30750,39
20230823,090700,191218700,30700,30650,30800,30650,372
20230823,090600,179794850,30650,30500,30650,30500,457
20230823,090500,165843200,30500,30600,30600,30500,710
20230823,090400,144149650,30600,30550,30600,30550,257
20230823,090300,136298200,30600,30750,30750,30600,783
20230823,090200,112296300,30750,31100,31100,30700,1248
20230823,090100,73732150,31100,31250,31250,31100,5
20230823,090000,73576500,31100,31250,31250,31100,2355