stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193600,8685232700,27700,27700,27700,27700,10601
20230802,193500,8685232700,27700,27700,27700,27700,0
20230802,193400,8685232700,27700,27700,27700,27700,0
20230802,193300,8685232700,27700,27700,27700,27700,0
20230802,193200,8685232700,27700,27700,27700,27700,0
20230802,193100,8685232700,27700,27700,27700,27700,0
20230802,193000,8685232700,27700,27700,27700,27700,0
20230802,192900,8685232700,27700,27700,27700,27700,0
20230802,192800,8685232700,27700,27700,27700,27700,0
20230802,192700,8685232700,27700,27700,27700,27700,0
20230802,192600,8685232700,27700,27700,27700,27700,0
20230802,192500,8685232700,27700,27700,27700,27700,0
20230802,192400,8685232700,27700,27700,27700,27700,0
20230802,192300,8685232700,27700,27700,27700,27700,0
20230802,192200,8685232700,27700,27700,27700,27700,0
20230802,192100,8685232700,27700,27700,27700,27700,0
20230802,192000,8685232700,27700,27700,27700,27700,0
20230802,191900,8685232700,27700,27700,27700,27700,0
20230802,191800,8685232700,27700,27700,27700,27700,0
20230802,191700,8685232700,27700,27700,27700,27700,0
20230802,191600,8685232700,27700,27700,27700,27700,0
20230802,191500,8685232700,27700,27700,27700,27700,0
20230802,191400,8685232700,27700,27700,27700,27700,0
20230802,191300,8685232700,27700,27700,27700,27700,0
20230802,191200,8685232700,27700,27700,27700,27700,0
20230802,191100,8685232700,27700,27700,27700,27700,0
20230802,191000,8685232700,27700,27700,27700,27700,0
20230802,190900,8685232700,27700,27700,27700,27700,0
20230802,190800,8685232700,27700,27700,27700,27700,0
20230802,190700,8685232700,27700,27700,27700,27700,0
20230802,190600,8685232700,27700,27700,27700,27700,10601
20230802,190500,8685232700,27700,27700,27700,27700,0
20230802,190400,8685232700,27700,27700,27700,27700,0
20230802,190300,8685232700,27700,27700,27700,27700,0
20230802,190200,8685232700,27700,27700,27700,27700,0
20230802,190100,8685232700,27700,27700,27700,27700,0
20230802,190000,8685232700,27700,27700,27700,27700,0
20230802,185900,8685232700,27700,27700,27700,27700,0
20230802,185800,8685232700,27700,27700,27700,27700,0
20230802,185700,8685232700,27700,27700,27700,27700,0
20230802,185600,8685232700,27700,27700,27700,27700,0
20230802,185500,8685232700,27700,27700,27700,27700,0
20230802,185400,8685232700,27700,27700,27700,27700,0
20230802,185300,8685232700,27700,27700,27700,27700,0
20230802,185200,8685232700,27700,27700,27700,27700,0
20230802,185100,8685232700,27700,27700,27700,27700,0
20230802,185000,8685232700,27700,27700,27700,27700,0
20230802,184900,8685232700,27700,27700,27700,27700,0
20230802,184800,8685232700,27700,27700,27700,27700,0
20230802,184700,8685232700,27700,27700,27700,27700,0
20230802,184600,8685232700,27700,27700,27700,27700,0
20230802,184500,8685232700,27700,27700,27700,27700,0
20230802,184400,8685232700,27700,27700,27700,27700,0
20230802,184300,8685232700,27700,27700,27700,27700,0
20230802,184200,8685232700,27700,27700,27700,27700,0
20230802,184100,8685232700,27700,27700,27700,27700,0
20230802,184000,8685232700,27700,27700,27700,27700,0
20230802,183900,8685232700,27700,27700,27700,27700,0
20230802,183800,8685232700,27700,27700,27700,27700,0
20230802,183700,8685232700,27700,27700,27700,27700,0
20230802,183600,8685232700,27700,27700,27700,27700,10601
20230802,183500,8685232700,27700,27700,27700,27700,0
20230802,183400,8685232700,27700,27700,27700,27700,0
20230802,183300,8685232700,27700,27700,27700,27700,0
20230802,183200,8685232700,27700,27700,27700,27700,0
20230802,183100,8685232700,27700,27700,27700,27700,0
20230802,183000,8685232700,27700,27700,27700,27700,0
20230802,182900,8685232700,27700,27700,27700,27700,0
20230802,182800,8685232700,27700,27700,27700,27700,0
20230802,182700,8685232700,27700,27700,27700,27700,0
20230802,182600,8685232700,27700,27700,27700,27700,0
20230802,182500,8685232700,27700,27700,27700,27700,0
20230802,182400,8685232700,27700,27700,27700,27700,0
20230802,182300,8685232700,27700,27700,27700,27700,0
20230802,182200,8685232700,27700,27700,27700,27700,0
20230802,182100,8685232700,27700,27700,27700,27700,0
20230802,182000,8685232700,27700,27700,27700,27700,0
20230802,181900,8685232700,27700,27700,27700,27700,0
20230802,181800,8685232700,27700,27700,27700,27700,0
20230802,181700,8685232700,27700,27700,27700,27700,0
20230802,181600,8685232700,27700,27700,27700,27700,0
20230802,181500,8685232700,27700,27700,27700,27700,0
20230802,181400,8685232700,27700,27700,27700,27700,0
20230802,181300,8685232700,27700,27700,27700,27700,0
20230802,181200,8685232700,27700,27700,27700,27700,0
20230802,181100,8685232700,27700,27700,27700,27700,0
20230802,181000,8685232700,27700,27700,27700,27700,0
20230802,180900,8685232700,27700,27700,27700,27700,0
20230802,180800,8685232700,27700,27700,27700,27700,0
20230802,180700,8685232700,27700,27700,27700,27700,0
20230802,180600,8685232700,27700,27700,27700,27700,10601
20230802,180500,8685232700,27700,27700,27700,27700,0
20230802,180400,8685232700,27700,27700,27700,27700,0
20230802,180300,8685232700,27700,27700,27700,27700,0
20230802,180200,8685232700,27700,27700,27700,27700,0
20230802,180100,8685232700,27700,27700,27700,27700,0
20230802,180000,8685232700,27700,27700,27700,27700,0
20230802,175900,8685232700,27700,27700,27700,27700,0
20230802,175800,8685232700,27700,27700,27700,27700,0
20230802,175700,8685232700,27700,27700,27700,27700,0
20230802,175600,8685232700,27700,27700,27700,27700,0
20230802,175500,8685232700,27700,27700,27700,27700,0
20230802,175400,8685232700,27700,27700,27700,27700,0
20230802,175300,8685232700,27700,27700,27700,27700,0
20230802,175200,8685232700,27700,27700,27700,27700,0
20230802,175100,8685232700,27700,27700,27700,27700,0
20230802,175000,8685232700,27700,27700,27700,27700,0
20230802,174900,8685232700,27700,27700,27700,27700,0
20230802,174800,8685232700,27700,27700,27700,27700,0
20230802,174700,8685232700,27700,27700,27700,27700,0
20230802,174600,8685232700,27700,27700,27700,27700,0
20230802,174500,8685232700,27700,27700,27700,27700,0
20230802,174400,8685232700,27700,27700,27700,27700,0
20230802,174300,8685232700,27700,27700,27700,27700,0
20230802,174200,8685232700,27700,27700,27700,27700,0
20230802,174100,8685232700,27700,27700,27700,27700,0
20230802,174000,8685232700,27700,27700,27700,27700,0
20230802,173900,8685232700,27700,27700,27700,27700,0
20230802,173800,8685232700,27700,27700,27700,27700,0
20230802,173700,8685232700,27700,27700,27700,27700,0
20230802,173600,8685232700,27700,27700,27700,27700,10601
20230802,173500,8685232700,27700,27700,27700,27700,0
20230802,173400,8685232700,27700,27700,27700,27700,0
20230802,173300,8685232700,27700,27700,27700,27700,0
20230802,173200,8685232700,27700,27700,27700,27700,0
20230802,173100,8685232700,27700,27700,27700,27700,0
20230802,173000,8685232700,27700,27700,27700,27700,0
20230802,172900,8685232700,27700,27700,27700,27700,0
20230802,172800,8685232700,27700,27700,27700,27700,0
20230802,172700,8685232700,27700,27700,27700,27700,0
20230802,172600,8685232700,27700,27700,27700,27700,0
20230802,172500,8685232700,27700,27700,27700,27700,0
20230802,172400,8685232700,27700,27700,27700,27700,0
20230802,172300,8685232700,27700,27700,27700,27700,0
20230802,172200,8685232700,27700,27700,27700,27700,0
20230802,172100,8685232700,27700,27700,27700,27700,0
20230802,172000,8685232700,27700,27700,27700,27700,0
20230802,171900,8685232700,27700,27700,27700,27700,0
20230802,171800,8685232700,27700,27700,27700,27700,0
20230802,171700,8685232700,27700,27700,27700,27700,0
20230802,171600,8685232700,27700,27700,27700,27700,0
20230802,171500,8685232700,27700,27700,27700,27700,0
20230802,171400,8685232700,27700,27700,27700,27700,0
20230802,171300,8685232700,27700,27700,27700,27700,0
20230802,171200,8685232700,27700,27700,27700,27700,0
20230802,171100,8685232700,27700,27700,27700,27700,0
20230802,171000,8685232700,27700,27700,27700,27700,0
20230802,170900,8685232700,27700,27700,27700,27700,0
20230802,170800,8685232700,27700,27700,27700,27700,0
20230802,170700,8685232700,27700,27700,27700,27700,0
20230802,170600,8685232700,27700,27700,27700,27700,10601
20230802,170500,8685232700,27700,27700,27700,27700,0
20230802,170400,8685232700,27700,27700,27700,27700,0
20230802,170300,8685232700,27700,27700,27700,27700,0
20230802,170200,8685232700,27700,27700,27700,27700,0
20230802,170100,8685232700,27700,27700,27700,27700,0
20230802,170000,8685232700,27700,27700,27700,27700,0
20230802,165900,8685232700,27700,27700,27700,27700,0
20230802,165800,8685232700,27700,27700,27700,27700,0
20230802,165700,8685232700,27700,27700,27700,27700,0
20230802,165600,8685232700,27700,27700,27700,27700,0
20230802,165500,8685232700,27700,27700,27700,27700,0
20230802,165400,8685232700,27700,27700,27700,27700,0
20230802,165300,8685232700,27700,27700,27700,27700,0
20230802,165200,8685232700,27700,27700,27700,27700,0
20230802,165100,8685232700,27700,27700,27700,27700,0
20230802,165000,8685232700,27700,27700,27700,27700,0
20230802,164900,8685232700,27700,27700,27700,27700,0
20230802,164800,8685232700,27700,27700,27700,27700,0
20230802,164700,8685232700,27700,27700,27700,27700,0
20230802,164600,8685232700,27700,27700,27700,27700,0
20230802,164500,8685232700,27700,27700,27700,27700,0
20230802,164400,8685232700,27700,27700,27700,27700,0
20230802,164300,8685232700,27700,27700,27700,27700,0
20230802,164200,8685232700,27700,27700,27700,27700,0
20230802,164100,8685232700,27700,27700,27700,27700,0
20230802,164000,8685232700,27700,27700,27700,27700,0
20230802,163900,8685232700,27700,27700,27700,27700,0
20230802,163800,8685232700,27700,27700,27700,27700,0
20230802,163700,8685232700,27700,27700,27700,27700,0
20230802,163600,8685232700,27700,27700,27700,27700,10601
20230802,163500,8685232700,27700,27700,27700,27700,0
20230802,163400,8685232700,27700,27700,27700,27700,0
20230802,163300,8685232700,27700,27700,27700,27700,0
20230802,163200,8685232700,27700,27700,27700,27700,0
20230802,163100,8685232700,27700,27700,27700,27700,0
20230802,163000,8685232700,27700,27700,27700,27700,0
20230802,162900,8685232700,27700,27700,27700,27700,0
20230802,162800,8685232700,27700,27700,27700,27700,0
20230802,162700,8685232700,27700,27700,27700,27700,0
20230802,162600,8685232700,27700,27700,27700,27700,0
20230802,162500,8685232700,27700,27700,27700,27700,0
20230802,162400,8685232700,27700,27700,27700,27700,0
20230802,162300,8685232700,27700,27700,27700,27700,0
20230802,162200,8685232700,27700,27700,27700,27700,0
20230802,162100,8685232700,27700,27700,27700,27700,0
20230802,162000,8685232700,27700,27700,27700,27700,0
20230802,161900,8685232700,27700,27700,27700,27700,0
20230802,161800,8685232700,27700,27700,27700,27700,0
20230802,161700,8685232700,27700,27700,27700,27700,0
20230802,161600,8685232700,27700,27700,27700,27700,0
20230802,161500,8685232700,27700,27700,27700,27700,0
20230802,161400,8685232700,27700,27700,27700,27700,0
20230802,161300,8685232700,27700,27700,27700,27700,0
20230802,161200,8685232700,27700,27700,27700,27700,0
20230802,161100,8685232700,27700,27700,27700,27700,0
20230802,161000,8685232700,27700,27700,27700,27700,0
20230802,160900,8685232700,27700,27700,27700,27700,0
20230802,160800,8685232700,27700,27700,27700,27700,0
20230802,160700,8685232700,27700,27700,27700,27700,0
20230802,160600,8685232700,27700,27700,27700,27700,10601
20230802,160500,8685232700,27700,27700,27700,27700,0
20230802,160400,8685232700,27700,27700,27700,27700,0
20230802,160300,8685232700,27700,27700,27700,27700,0
20230802,160200,8685232700,27700,27700,27700,27700,0
20230802,160100,8685232700,27700,27700,27700,27700,0
20230802,160000,8685232700,27700,27700,27700,27700,0
20230802,155900,8685232700,27700,27700,27700,27700,0
20230802,155800,8685232700,27700,27700,27700,27700,0
20230802,155700,8685232700,27700,27700,27700,27700,0
20230802,155600,8685232700,27700,27700,27700,27700,0
20230802,155500,8685232700,27700,27700,27700,27700,0
20230802,155400,8685232700,27700,27700,27700,27700,0
20230802,155300,8685232700,27700,27700,27700,27700,0
20230802,155200,8685232700,27700,27700,27700,27700,0
20230802,155100,8685232700,27700,27700,27700,27700,0
20230802,155000,8685232700,27700,27700,27700,27700,0
20230802,154900,8685232700,27700,27700,27700,27700,0
20230802,154800,8685232700,27700,27700,27700,27700,0
20230802,154700,8685232700,27700,27700,27700,27700,0
20230802,154600,8685232700,27700,27700,27700,27700,0
20230802,154500,8685232700,27700,27700,27700,27700,0
20230802,154400,8685232700,27700,27700,27700,27700,0
20230802,154300,8685232700,27700,27700,27700,27700,0
20230802,154200,8685232700,27700,27700,27700,27700,0
20230802,154100,8685232700,27700,27700,27700,27700,0
20230802,154000,8685232700,27700,27700,27700,27700,0
20230802,153900,8685232700,27700,27700,27700,27700,0
20230802,153800,8685232700,27700,27700,27700,27700,0
20230802,153700,8685232700,27700,27700,27700,27700,0
20230802,153600,8685232700,27700,27700,27700,27700,10601
20230802,153500,8685232700,27700,27700,27700,27700,0
20230802,153400,8685232700,27700,27700,27700,27700,0
20230802,153300,8685232700,27700,27700,27700,27700,0
20230802,153200,8685232700,27700,27700,27700,27700,0
20230802,153100,8685232700,27700,27700,27700,27700,0
20230802,153000,8685232700,27700,27700,27700,27700,10601
20230802,152900,8391585000,27850,27850,27850,27850,0
20230802,152800,8391585000,27850,27850,27850,27850,0
20230802,152700,8391585000,27850,27850,27850,27850,0
20230802,152600,8391585000,27850,27850,27850,27850,0
20230802,152500,8391585000,27850,27850,27850,27850,0
20230802,152400,8391585000,27850,27850,27850,27850,0
20230802,152300,8391585000,27850,27850,27850,27850,0
20230802,152200,8391585000,27850,27850,27850,27850,0
20230802,152100,8391585000,27850,27850,27850,27850,0
20230802,152000,8391585000,27850,27850,27850,27850,0
20230802,151900,8391585000,27850,27800,27850,27650,5519
20230802,151800,8238532150,27800,27800,27850,27800,865
20230802,151700,8214484900,27800,27900,27900,27800,1204
20230802,151600,8180959700,27900,27800,27900,27800,1763
20230802,151500,8131874550,27800,27800,27850,27750,1537
20230802,151400,8089140000,27850,27700,27850,27700,1241
20230802,151300,8054687000,27750,27750,27800,27700,2123
20230802,151200,7995847900,27750,27750,27750,27700,833
20230802,151100,7972772500,27750,27750,27800,27700,624
20230802,151000,7955475950,27750,27800,27850,27700,1168
20230802,150900,7923052100,27800,27850,27850,27750,1248
20230802,150800,7888356550,27850,27850,27850,27800,515
20230802,150700,7874033800,27800,27800,27850,27800,932
20230802,150600,7848118450,27850,27900,27900,27850,411
20230802,150500,7836662900,27900,27850,27950,27850,1477
20230802,150400,7795503650,27850,27800,27850,27800,1356
20230802,150300,7757798600,27800,27750,27850,27700,1319
20230802,150200,7721139250,27750,27800,27800,27750,983
20230802,150100,7693846350,27750,27800,27800,27750,328
20230802,150000,7684736850,27750,27700,27800,27700,2059
20230802,145900,7627578250,27700,27700,27750,27650,1469
20230802,145800,7586907000,27700,27750,27750,27650,1611
20230802,145700,7542277950,27750,27650,27750,27650,1387
20230802,145600,7503894550,27650,27750,27750,27650,1637
20230802,145500,7458593700,27700,27700,27750,27700,1083
20230802,145400,7428590850,27700,27700,27750,27700,453
20230802,145300,7416027900,27750,27750,27750,27650,1069
20230802,145200,7386411400,27700,27650,27750,27650,1832
20230802,145100,7335659000,27650,27700,27750,27650,1486
20230802,145000,7294515750,27700,27750,27750,27700,1428
20230802,144900,7254949200,27700,27750,27800,27700,865
20230802,144800,7230977350,27750,27800,27800,27750,842
20230802,144700,7207604350,27800,27800,27800,27750,610
20230802,144600,7190666300,27750,27800,27800,27750,886
20230802,144500,7166073750,27800,27800,27850,27750,1115
20230802,144400,7135069350,27900,27800,27900,27750,1224
20230802,144300,7101030000,27800,27800,27800,27750,873
20230802,144200,7076788950,27800,27850,27850,27750,1110
20230802,144100,7045946650,27800,27800,27850,27800,918
20230802,144000,7020413800,27850,27850,27850,27800,705
20230802,143900,7000793200,27800,27850,27900,27800,974
20230802,143800,6973693250,27850,27800,27900,27800,1211
20230802,143700,6939996000,27800,27800,27850,27750,800
20230802,143600,6917750500,27800,27800,27850,27750,712
20230802,143500,6897955250,27800,27800,27850,27800,579
20230802,143400,6881853800,27800,27850,27850,27800,354
20230802,143300,6871998650,27850,27850,27900,27800,222
20230802,143200,6865815250,27850,27900,27900,27800,783
20230802,143100,6844019700,27800,27850,27900,27800,972
20230802,143000,6816976300,27800,27800,27850,27750,994
20230802,142900,6789346050,27750,27850,27850,27750,162
20230802,142800,6784840800,27800,27750,27850,27750,425
20230802,142700,6773035400,27800,27800,27850,27750,262
20230802,142600,6765750450,27800,27850,27850,27800,176
20230802,142500,6760853750,27850,27850,27900,27800,201
20230802,142400,6755255050,27850,27850,27900,27800,246
20230802,142300,6748406800,27850,27800,27850,27800,167
20230802,142200,6743764100,27850,27850,27900,27800,217
20230802,142100,6737723800,27800,27800,27900,27800,221
20230802,142000,6731570100,27800,27850,27900,27800,216
20230802,141900,6725553500,27800,27850,27850,27750,291
20230802,141800,6717461050,27850,27850,27850,27800,323
20230802,141700,6708476850,27850,27800,27850,27750,272
20230802,141600,6700922350,27800,27850,27900,27750,3035
20230802,141500,6616404200,27850,27800,27850,27750,1008
20230802,141400,6588361000,27750,27750,27800,27750,298
20230802,141300,6580089850,27750,27850,27850,27750,896
20230802,141200,6555181900,27850,27850,27850,27800,196
20230802,141100,6549724750,27850,27800,27850,27800,164
20230802,141000,6545162500,27800,27800,27850,27800,590
20230802,140900,6528756750,27750,27700,27800,27650,1025
20230802,140800,6500349800,27750,27750,27800,27700,178
20230802,140700,6495411100,27750,27750,27800,27700,365
20230802,140600,6485286050,27750,27700,27750,27700,245
20230802,140500,6478489400,27700,27750,27800,27700,269
20230802,140400,6471022400,27700,27700,27800,27700,941
20230802,140300,6444902250,27700,27600,27750,27600,826
20230802,140200,6422024150,27750,27700,27750,27600,511
20230802,140100,6407895900,27700,27700,27700,27600,685
20230802,140000,6388957000,27700,27700,27750,27600,618
20230802,135900,6371857100,27600,27600,27650,27600,1043
20230802,135800,6343041550,27650,27600,27650,27600,439
20230802,135700,6330920400,27600,27600,27650,27600,778
20230802,135600,6309442900,27650,27650,27650,27600,1093
20230802,135500,6279257550,27600,27650,27750,27600,2099
20230802,135400,6221214250,27700,27750,27800,27650,2085
20230802,135300,6163486050,27700,27650,27800,27650,2980
20230802,135200,6080921150,27700,27650,27700,27550,1027
20230802,135100,6052538600,27650,27600,27700,27550,2028
20230802,135000,5996502150,27600,27600,27650,27550,2036
20230802,134900,5940375350,27600,27550,27650,27550,1526
20230802,134800,5898284500,27600,27650,27650,27550,1865
20230802,134700,5846817250,27600,27600,27650,27600,1140
20230802,134600,5815336200,27700,27600,27700,27600,1284
20230802,134500,5779865900,27600,27650,27700,27600,3817
20230802,134400,5674405650,27650,27700,27700,27650,876
20230802,134300,5650152850,27650,27700,27750,27650,1471
20230802,134200,5609423300,27700,27800,27800,27700,2491
20230802,134100,5540397400,27750,27750,27850,27700,2328
20230802,134000,5475769400,27750,27800,27850,27750,2476
20230802,133900,5406992250,27800,27800,27850,27800,1198
20230802,133800,5373672100,27850,27850,27850,27800,1057
20230802,133700,5344275800,27850,27800,27850,27800,1034
20230802,133600,5315525000,27800,27850,27900,27800,834
20230802,133500,5292304300,27850,27850,27900,27800,1022
20230802,133400,5263841050,27850,27850,27900,27850,576
20230802,133300,5247789150,27850,27900,27900,27850,2620
20230802,133200,5174800450,27900,27900,27950,27900,2595
20230802,133100,5102396200,27950,27900,27950,27900,392
20230802,133000,5091457000,27900,27900,27950,27900,254
20230802,132900,5084365900,27900,27950,28000,27900,358
20230802,132800,5074361350,27900,27900,27950,27900,1192
20230802,132700,5041087650,27950,28000,28000,27900,2615
20230802,132600,4967884700,28000,28050,28050,28000,416
20230802,132500,4956234800,28050,28050,28050,28000,475
20230802,132400,4942916900,28100,28000,28100,28000,115
20230802,132300,4939691750,28050,28000,28050,28000,127
20230802,132200,4936133750,28000,28000,28050,27900,4280
20230802,132100,4816429050,28000,28000,28000,27950,570
20230802,132000,4800491200,27950,28000,28050,27950,719
20230802,131900,4780358450,28050,28050,28050,28000,328
20230802,131800,4771170450,28050,28000,28050,28000,39
20230802,131700,4770076900,28000,28000,28050,28000,416
20230802,131600,4758427350,28050,28000,28050,28000,119
20230802,131500,4755093350,28000,28000,28050,28000,293
20230802,131400,4746887900,28050,28000,28050,28000,62
20230802,131300,4745151300,28000,28000,28050,28000,121
20230802,131200,4741760250,28000,28050,28050,28000,100
20230802,131100,4738957150,28000,28050,28100,28000,502
20230802,131000,4724877150,28100,28100,28100,28050,60
20230802,130900,4723191550,28050,28050,28100,28050,171
20230802,130800,4718391250,28050,28050,28050,28050,125
20230802,130700,4714885000,28100,28050,28100,28050,249
20230802,130600,4707890300,28050,28050,28100,28050,195
20230802,130500,4702417600,28050,28000,28050,28000,824
20230802,130400,4679338900,28000,28000,28050,28000,87
20230802,130300,4676901050,28050,28050,28050,28000,75
20230802,130200,4674797900,28050,28050,28050,28000,889
20230802,130100,4649862750,28100,28100,28100,28050,118
20230802,130000,4646548450,28100,28100,28100,28050,58
20230802,125900,4644919050,28050,28050,28100,28000,1884
20230802,125800,4592095800,28050,28000,28050,28000,240
20230802,125700,4585369500,28050,28000,28050,28000,142
20230802,125600,4581392450,28050,27950,28050,27950,379
20230802,125500,4570780800,28000,28000,28050,28000,1362
20230802,125400,4532642800,28000,28000,28050,28000,161
20230802,125300,4528131750,28000,28000,28050,28000,217
20230802,125200,4522055250,28000,28050,28050,28000,355
20230802,125100,4512113950,28050,28050,28050,28000,86
20230802,125000,4509702200,28050,28000,28050,28000,167
20230802,124900,4505019300,28000,28000,28050,28000,1290
20230802,124800,4468898250,28000,28050,28050,28000,239
20230802,124700,4462203400,28050,28050,28050,28000,73
20230802,124600,4460158500,28050,28100,28100,28000,158
20230802,124500,4455732900,28050,28050,28050,28000,1897
20230802,124400,4402523450,28050,28100,28150,28050,1794
20230802,124300,4352116600,28100,28150,28150,28100,7
20230802,124200,4351919850,28100,28100,28150,28100,235
20230802,124100,4345315350,28150,28150,28150,28100,152
20230802,124000,4341039550,28100,28150,28150,28100,101
20230802,123900,4338200600,28150,28150,28200,28150,231
20230802,123800,4331697300,28150,28200,28200,28150,48
20230802,123700,4330343900,28200,28100,28200,28100,70
20230802,123600,4328374150,28100,28100,28150,28100,181
20230802,123500,4323279200,28100,28150,28150,28100,161
20230802,123400,4318747500,28150,28100,28150,28100,58
20230802,123300,4317116250,28150,28150,28150,28100,33
20230802,123200,4316187500,28100,28150,28150,28100,57
20230802,123100,4314583400,28100,28100,28150,28100,287
20230802,123000,4306517600,28100,28150,28150,28100,253
20230802,122900,4299397050,28100,28150,28150,28100,84
20230802,122800,4297033900,28100,28100,28100,28050,126
20230802,122700,4293493450,28150,28100,28150,28100,727
20230802,122600,4273064650,28100,28100,28100,28050,141
20230802,122500,4269106200,28050,28100,28150,28050,44
20230802,122400,4267869550,28100,28100,28100,28050,309
20230802,122300,4259187150,28100,28100,28150,28100,571
20230802,122200,4243140650,28100,28100,28100,28050,114
20230802,122100,4239940200,28050,28050,28100,28050,54
20230802,122000,4238424750,28050,28050,28100,28050,79
20230802,121900,4236206550,28050,28050,28100,28050,826
20230802,121800,4213029350,28100,28050,28100,28050,260
20230802,121700,4205733000,28100,28100,28100,28050,79
20230802,121600,4203513550,28100,28100,28100,28050,298
20230802,121500,4195144800,28050,28050,28100,28050,163
20230802,121400,4190570250,28050,28100,28100,28050,24
20230802,121300,4189896200,28050,28050,28100,28050,479
20230802,121200,4176457850,28050,28100,28100,28050,48
20230802,121100,4175109550,28100,28100,28150,28100,369
20230802,121000,4164739500,28100,28150,28150,28050,196
20230802,120900,4159230600,28150,28150,28200,28150,300
20230802,120800,4150784700,28150,28100,28150,28100,665
20230802,120700,4132096400,28100,28100,28100,28050,217
20230802,120600,4126000250,28100,28100,28100,28050,299
20230802,120500,4117606100,28100,28100,28100,28050,52
20230802,120400,4116145450,28050,28100,28100,28050,115
20230802,120300,4112916200,28100,28050,28100,28050,258
20230802,120200,4105666850,28050,28050,28100,28050,198
20230802,120100,4100104600,28100,28100,28100,28050,70
20230802,120000,4098138000,28100,28050,28100,28050,289
20230802,115900,4090029550,28050,28100,28100,28050,134
20230802,115800,4086269300,28050,28150,28150,28050,416
20230802,115700,4074597250,28050,28050,28150,28000,584
20230802,115600,4058199150,28050,28100,28100,28050,171
20230802,115500,4053401400,28050,28050,28100,28050,301
20230802,115400,4044958100,28050,28050,28050,28000,1405
20230802,115300,4005613850,28000,28050,28100,28000,183
20230802,115200,4000484850,28050,28000,28050,28000,313
20230802,115100,3991709500,28000,28050,28050,27950,2756
20230802,115000,3914541200,28000,28000,28100,28000,1527
20230802,114900,3871713450,28000,28000,28050,28000,347
20230802,114800,3861996750,28050,28050,28050,28000,1003
20230802,114700,3833884800,28000,28050,28050,28000,363
20230802,114600,3823720350,28000,28050,28050,28000,351
20230802,114500,3813885250,28050,28000,28100,28000,284
20230802,114400,3805922950,28050,28050,28050,28000,280
20230802,114300,3798075250,28000,28050,28050,27950,1689
20230802,114200,3750785550,28000,28050,28050,28000,1443
20230802,114100,3710379550,28050,28000,28050,27950,899
20230802,114000,3685204550,27950,28050,28100,27950,9470
20230802,113900,3420007750,28100,28100,28100,28050,2939
20230802,113800,3337563300,28100,28150,28150,28100,206
20230802,113700,3331773050,28100,28100,28150,28100,280
20230802,113600,3323902700,28150,28100,28150,28100,646
20230802,113500,3305749100,28150,28100,28150,28100,426
20230802,113400,3293772350,28100,28100,28150,28100,366
20230802,113300,3283486000,28100,28100,28150,28100,1612
20230802,113200,3238181800,28100,28100,28150,28100,1191
20230802,113100,3204711900,28100,28100,28150,28100,581
20230802,113000,3188384200,28100,28100,28150,28100,164
20230802,112900,3183773450,28100,28150,28150,28100,364
20230802,112800,3173533400,28100,28150,28150,28100,659
20230802,112700,3154995750,28150,28150,28150,28100,808
20230802,112600,3132272000,28150,28200,28200,28150,1478
20230802,112500,3090664850,28200,28150,28200,28150,225
20230802,112400,3084324250,28150,28150,28200,28150,509
20230802,112300,3069995400,28150,28150,28200,28150,216
20230802,112200,3063914500,28200,28150,28200,28150,129
20230802,112100,3060280800,28200,28200,28250,28200,662
20230802,112000,3041611100,28200,28200,28200,28200,405
20230802,111900,3030190100,28200,28250,28250,28200,178
20230802,111800,3025168100,28200,28200,28250,28200,81
20230802,111700,3022883650,28200,28200,28200,28200,518
20230802,111600,3008276050,28250,28250,28250,28200,456
20230802,111500,2995407350,28200,28250,28250,28200,501
20230802,111400,2981277000,28200,28200,28250,28200,201
20230802,111300,2975607800,28200,28250,28250,28200,198
20230802,111200,2970021800,28250,28250,28250,28200,781
20230802,111100,2947960500,28300,28250,28300,28250,109
20230802,111000,2944881000,28250,28300,28300,28250,161
20230802,110900,2940330700,28250,28300,28300,28250,357
20230802,110800,2930241900,28250,28250,28300,28250,658
20230802,110700,2911651550,28250,28200,28250,28200,625
20230802,110600,2894000000,28250,28200,28250,28200,159
20230802,110500,2889515450,28200,28200,28250,28150,374
20230802,110400,2878970100,28200,28200,28200,28100,1968
20230802,110300,2823634550,28150,28200,28200,28150,173
20230802,110200,2818761250,28200,28250,28250,28200,143
20230802,110100,2814725850,28200,28150,28250,28100,863
20230802,110000,2790433800,28150,28200,28200,28100,2373
20230802,105900,2723631800,28200,28200,28250,28150,286
20230802,105800,2715564450,28200,28200,28250,28150,368
20230802,105700,2705193550,28200,28200,28250,28150,440
20230802,105600,2692782700,28250,28200,28250,28150,803
20230802,105500,2670146000,28200,28200,28250,28200,2519
20230802,105400,2599107100,28250,28300,28300,28200,628
20230802,105300,2581372000,28300,28300,28300,28250,790
20230802,105200,2559047900,28300,28300,28350,28250,524
20230802,105100,2544236200,28300,28300,28350,28250,423
20230802,105000,2532266050,28300,28300,28300,28250,236
20230802,104900,2525591000,28300,28250,28350,28250,400
20230802,104800,2514279200,28300,28300,28350,28250,264
20230802,104700,2506809400,28300,28250,28300,28250,447
20230802,104600,2494178350,28300,28300,28350,28250,361
20230802,104500,2483973800,28250,28200,28300,28200,1477
20230802,104400,2442306600,28250,28300,28300,28200,430
20230802,104300,2430170550,28300,28250,28350,28200,520
20230802,104200,2415473950,28250,28200,28250,28200,271
20230802,104100,2407829350,28250,28200,28250,28150,504
20230802,104000,2393616900,28200,28200,28250,28150,1687
20230802,103900,2346046300,28200,28300,28300,28200,3564
20230802,103800,2245473700,28300,28250,28300,28250,415
20230802,103700,2233747400,28250,28250,28300,28200,1413
20230802,103600,2193832450,28250,28300,28300,28200,2834
20230802,103500,2113774700,28300,28300,28350,28250,1386
20230802,103400,2074564200,28300,28350,28350,28300,694
20230802,103300,2054922650,28300,28300,28350,28300,953
20230802,103200,2027950000,28300,28300,28350,28300,760
20230802,103100,2006428800,28350,28450,28450,28350,3875
20230802,103000,1896492350,28400,28400,28400,28400,784
20230802,102900,1874226750,28400,28450,28450,28400,667
20230802,102800,1855261400,28450,28400,28450,28400,440
20230802,102700,1842756400,28400,28400,28450,28400,420
20230802,102600,1830826750,28400,28400,28450,28400,653
20230802,102500,1812276100,28400,28450,28450,28400,199
20230802,102400,1806623350,28450,28400,28450,28350,1127
20230802,102300,1774621500,28400,28400,28450,28350,580
20230802,102200,1758154450,28400,28400,28400,28350,601
20230802,102100,1741104900,28400,28450,28450,28350,403
20230802,102000,1729671300,28450,28400,28450,28400,3018
20230802,101900,1643954100,28400,28450,28450,28400,400
20230802,101800,1632579500,28450,28450,28500,28450,336
20230802,101700,1623018550,28450,28500,28500,28450,260
20230802,101600,1615621200,28500,28450,28500,28450,314
20230802,101500,1606684100,28450,28450,28500,28450,272
20230802,101400,1598944800,28450,28500,28500,28450,359
20230802,101300,1588729700,28450,28450,28500,28450,194
20230802,101200,1583208050,28450,28500,28500,28450,295
20230802,101100,1574812800,28500,28450,28500,28450,402
20230802,101000,1563365850,28500,28450,28500,28450,314
20230802,100900,1554430500,28450,28450,28500,28450,1093
20230802,100800,1523334250,28450,28500,28500,28450,212
20230802,100700,1517297850,28550,28450,28550,28450,304
20230802,100600,1508640500,28450,28500,28550,28450,339
20230802,100500,1498988150,28450,28450,28500,28450,322
20230802,100400,1489819750,28450,28500,28500,28450,591
20230802,100300,1472989000,28500,28450,28500,28400,850
20230802,100200,1448823100,28450,28500,28500,28450,306
20230802,100100,1440116450,28450,28500,28500,28450,469
20230802,100000,1426768500,28500,28550,28550,28450,1026
20230802,095900,1397530650,28550,28450,28550,28450,313
20230802,095800,1388612650,28450,28500,28500,28450,1633
20230802,095700,1342149900,28500,28500,28550,28450,541
20230802,095600,1326726450,28450,28550,28550,28450,2235
20230802,095500,1263022000,28550,28550,28600,28550,988
20230802,095400,1234814450,28550,28550,28550,28550,6
20230802,095300,1234643150,28500,28500,28600,28500,789
20230802,095200,1212154700,28500,28600,28600,28500,4388
20230802,095100,1086942000,28600,28600,28600,28600,1395
20230802,095000,1047045000,28550,28550,28550,28550,108
20230802,094900,1043961600,28550,28600,28600,28550,58
20230802,094800,1042302850,28600,28600,28600,28600,502
20230802,094700,1027945650,28650,28600,28650,28550,57
20230802,094600,1026316900,28600,28700,28700,28550,2144
20230802,094500,964994250,28700,28700,28700,28700,450
20230802,094400,952079250,28650,28650,28650,28650,14
20230802,094300,951678150,28650,28650,28650,28600,217
20230802,094200,945461150,28600,28600,28600,28600,1335
20230802,094100,907280150,28600,28650,28650,28600,123
20230802,094000,903756250,28650,28650,28650,28600,1679
20230802,093900,855662200,28650,28700,28700,28650,988
20230802,093800,827306650,28700,28750,28750,28700,193
20230802,093700,821761100,28750,28700,28750,28700,67
20230802,093600,819835350,28750,28750,28750,28700,89
20230802,093500,817276650,28750,28750,28750,28750,12
20230802,093400,816931650,28750,28700,28750,28650,97
20230802,093300,814144650,28650,28650,28700,28650,149
20230802,093200,809871100,28700,28750,28750,28700,155
20230802,093100,805419850,28750,28800,28800,28700,1195
20230802,093000,771123000,28750,28800,28800,28750,727
20230802,092900,750210200,28800,28800,28900,28750,1014
20230802,092800,720959600,28800,28850,28850,28800,804
20230802,092700,697803300,28850,28800,28900,28800,1737
20230802,092600,647729500,28750,28800,28800,28700,358
20230802,092500,637438500,28700,28700,28700,28700,200
20230802,092400,631698500,28800,28750,28800,28700,424
20230802,092300,619508200,28750,28700,28750,28700,468
20230802,092200,606058700,28700,28750,28750,28700,1282
20230802,092100,569265000,28750,28750,28750,28700,1116
20230802,092000,537197450,28750,28800,28800,28750,84
20230802,091900,534782400,28750,28700,28750,28700,655
20230802,091800,515952500,28700,28800,28800,28650,387
20230802,091700,504847200,28800,28700,28800,28700,402
20230802,091600,493304100,28700,28650,28800,28600,1174
20230802,091500,459593700,28650,28650,28650,28600,1123
20230802,091400,427432900,28650,28650,28650,28550,1348
20230802,091300,388876900,28650,28700,28700,28650,483
20230802,091200,375037650,28700,28650,28750,28650,1928
20230802,091100,319724950,28650,28650,28700,28600,674
20230802,091000,300410800,28600,28600,28650,28550,570
20230802,090900,284110350,28550,28600,28600,28550,176
20230802,090800,279077000,28550,28600,28600,28550,1871
20230802,090700,225596400,28650,28700,28700,28650,1044
20230802,090600,195665500,28700,28750,28750,28700,478
20230802,090500,181944150,28700,28750,28750,28700,691
20230802,090400,162083900,28750,28700,28750,28700,1207
20230802,090300,127388900,28700,28700,28800,28700,577
20230802,090200,110808250,28700,28700,28700,28650,893
20230802,090100,85213400,28700,28750,28800,28700,461
20230802,090000,71959250,28850,28700,28850,28700,2389