stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193200,8531540900,27600,27600,27600,27600,4007
20230803,193100,8531540900,27600,27600,27600,27600,0
20230803,193000,8531540900,27600,27600,27600,27600,0
20230803,192900,8531540900,27600,27600,27600,27600,0
20230803,192800,8531540900,27600,27600,27600,27600,0
20230803,192700,8531540900,27600,27600,27600,27600,0
20230803,192600,8531540900,27600,27600,27600,27600,0
20230803,192500,8531540900,27600,27600,27600,27600,0
20230803,192400,8531540900,27600,27600,27600,27600,0
20230803,192300,8531540900,27600,27600,27600,27600,0
20230803,192200,8531540900,27600,27600,27600,27600,0
20230803,192100,8531540900,27600,27600,27600,27600,0
20230803,192000,8531540900,27600,27600,27600,27600,0
20230803,191900,8531540900,27600,27600,27600,27600,0
20230803,191800,8531540900,27600,27600,27600,27600,0
20230803,191700,8531540900,27600,27600,27600,27600,0
20230803,191600,8531540900,27600,27600,27600,27600,0
20230803,191500,8531540900,27600,27600,27600,27600,0
20230803,191400,8531540900,27600,27600,27600,27600,0
20230803,191300,8531540900,27600,27600,27600,27600,0
20230803,191200,8531540900,27600,27600,27600,27600,0
20230803,191100,8531540900,27600,27600,27600,27600,0
20230803,191000,8531540900,27600,27600,27600,27600,0
20230803,190900,8531540900,27600,27600,27600,27600,0
20230803,190800,8531540900,27600,27600,27600,27600,0
20230803,190700,8531540900,27600,27600,27600,27600,0
20230803,190600,8531540900,27600,27600,27600,27600,0
20230803,190500,8531540900,27600,27600,27600,27600,0
20230803,190400,8531540900,27600,27600,27600,27600,0
20230803,190300,8531540900,27600,27600,27600,27600,0
20230803,190200,8531540900,27600,27600,27600,27600,4007
20230803,190100,8531540900,27600,27600,27600,27600,0
20230803,190000,8531540900,27600,27600,27600,27600,0
20230803,185900,8531540900,27600,27600,27600,27600,0
20230803,185800,8531540900,27600,27600,27600,27600,0
20230803,185700,8531540900,27600,27600,27600,27600,0
20230803,185600,8531540900,27600,27600,27600,27600,0
20230803,185500,8531540900,27600,27600,27600,27600,0
20230803,185400,8531540900,27600,27600,27600,27600,0
20230803,185300,8531540900,27600,27600,27600,27600,0
20230803,185200,8531540900,27600,27600,27600,27600,0
20230803,185100,8531540900,27600,27600,27600,27600,0
20230803,185000,8531540900,27600,27600,27600,27600,0
20230803,184900,8531540900,27600,27600,27600,27600,0
20230803,184800,8531540900,27600,27600,27600,27600,0
20230803,184700,8531540900,27600,27600,27600,27600,0
20230803,184600,8531540900,27600,27600,27600,27600,0
20230803,184500,8531540900,27600,27600,27600,27600,0
20230803,184400,8531540900,27600,27600,27600,27600,0
20230803,184300,8531540900,27600,27600,27600,27600,0
20230803,184200,8531540900,27600,27600,27600,27600,0
20230803,184100,8531540900,27600,27600,27600,27600,0
20230803,184000,8531540900,27600,27600,27600,27600,0
20230803,183900,8531540900,27600,27600,27600,27600,0
20230803,183800,8531540900,27600,27600,27600,27600,0
20230803,183700,8531540900,27600,27600,27600,27600,0
20230803,183600,8531540900,27600,27600,27600,27600,0
20230803,183500,8531540900,27600,27600,27600,27600,0
20230803,183400,8531540900,27600,27600,27600,27600,0
20230803,183300,8531540900,27600,27600,27600,27600,0
20230803,183200,8531540900,27600,27600,27600,27600,4007
20230803,183100,8531540900,27600,27600,27600,27600,0
20230803,183000,8531540900,27600,27600,27600,27600,0
20230803,182900,8531540900,27600,27600,27600,27600,0
20230803,182800,8531540900,27600,27600,27600,27600,0
20230803,182700,8531540900,27600,27600,27600,27600,0
20230803,182600,8531540900,27600,27600,27600,27600,0
20230803,182500,8531540900,27600,27600,27600,27600,0
20230803,182400,8531540900,27600,27600,27600,27600,0
20230803,182300,8531540900,27600,27600,27600,27600,0
20230803,182200,8531540900,27600,27600,27600,27600,0
20230803,182100,8531540900,27600,27600,27600,27600,0
20230803,182000,8531540900,27600,27600,27600,27600,0
20230803,181900,8531540900,27600,27600,27600,27600,0
20230803,181800,8531540900,27600,27600,27600,27600,0
20230803,181700,8531540900,27600,27600,27600,27600,0
20230803,181600,8531540900,27600,27600,27600,27600,0
20230803,181500,8531540900,27600,27600,27600,27600,0
20230803,181400,8531540900,27600,27600,27600,27600,0
20230803,181300,8531540900,27600,27600,27600,27600,0
20230803,181200,8531540900,27600,27600,27600,27600,0
20230803,181100,8531540900,27600,27600,27600,27600,0
20230803,181000,8531540900,27600,27600,27600,27600,0
20230803,180900,8531540900,27600,27600,27600,27600,0
20230803,180800,8531540900,27600,27600,27600,27600,0
20230803,180700,8531540900,27600,27600,27600,27600,0
20230803,180600,8531540900,27600,27600,27600,27600,0
20230803,180500,8531540900,27600,27600,27600,27600,0
20230803,180400,8531540900,27600,27600,27600,27600,0
20230803,180300,8531540900,27600,27600,27600,27600,0
20230803,180200,8531540900,27600,27600,27600,27600,4007
20230803,180100,8531540900,27600,27600,27600,27600,0
20230803,180000,8531540900,27600,27600,27600,27600,0
20230803,175900,8531540900,27600,27600,27600,27600,0
20230803,175800,8531540900,27600,27600,27600,27600,0
20230803,175700,8531540900,27600,27600,27600,27600,0
20230803,175600,8531540900,27600,27600,27600,27600,0
20230803,175500,8531540900,27600,27600,27600,27600,0
20230803,175400,8531540900,27600,27600,27600,27600,0
20230803,175300,8531540900,27600,27600,27600,27600,0
20230803,175200,8531540900,27600,27600,27600,27600,0
20230803,175100,8531540900,27600,27600,27600,27600,0
20230803,175000,8531540900,27600,27600,27600,27600,0
20230803,174900,8531540900,27600,27600,27600,27600,0
20230803,174800,8531540900,27600,27600,27600,27600,0
20230803,174700,8531540900,27600,27600,27600,27600,0
20230803,174600,8531540900,27600,27600,27600,27600,0
20230803,174500,8531540900,27600,27600,27600,27600,0
20230803,174400,8531540900,27600,27600,27600,27600,0
20230803,174300,8531540900,27600,27600,27600,27600,0
20230803,174200,8531540900,27600,27600,27600,27600,0
20230803,174100,8531540900,27600,27600,27600,27600,0
20230803,174000,8531540900,27600,27600,27600,27600,0
20230803,173900,8531540900,27600,27600,27600,27600,0
20230803,173800,8531540900,27600,27600,27600,27600,0
20230803,173700,8531540900,27600,27600,27600,27600,0
20230803,173600,8531540900,27600,27600,27600,27600,0
20230803,173500,8531540900,27600,27600,27600,27600,0
20230803,173400,8531540900,27600,27600,27600,27600,0
20230803,173300,8531540900,27600,27600,27600,27600,0
20230803,173200,8531540900,27600,27600,27600,27600,4007
20230803,173100,8531540900,27600,27600,27600,27600,0
20230803,173000,8531540900,27600,27600,27600,27600,0
20230803,172900,8531540900,27600,27600,27600,27600,0
20230803,172800,8531540900,27600,27600,27600,27600,0
20230803,172700,8531540900,27600,27600,27600,27600,0
20230803,172600,8531540900,27600,27600,27600,27600,0
20230803,172500,8531540900,27600,27600,27600,27600,0
20230803,172400,8531540900,27600,27600,27600,27600,0
20230803,172300,8531540900,27600,27600,27600,27600,0
20230803,172200,8531540900,27600,27600,27600,27600,0
20230803,172100,8531540900,27600,27600,27600,27600,0
20230803,172000,8531540900,27600,27600,27600,27600,0
20230803,171900,8531540900,27600,27600,27600,27600,0
20230803,171800,8531540900,27600,27600,27600,27600,0
20230803,171700,8531540900,27600,27600,27600,27600,0
20230803,171600,8531540900,27600,27600,27600,27600,0
20230803,171500,8531540900,27600,27600,27600,27600,0
20230803,171400,8531540900,27600,27600,27600,27600,0
20230803,171300,8531540900,27600,27600,27600,27600,0
20230803,171200,8531540900,27600,27600,27600,27600,0
20230803,171100,8531540900,27600,27600,27600,27600,0
20230803,171000,8531540900,27600,27600,27600,27600,0
20230803,170900,8531540900,27600,27600,27600,27600,0
20230803,170800,8531540900,27600,27600,27600,27600,0
20230803,170700,8531540900,27600,27600,27600,27600,0
20230803,170600,8531540900,27600,27600,27600,27600,0
20230803,170500,8531540900,27600,27600,27600,27600,0
20230803,170400,8531540900,27600,27600,27600,27600,0
20230803,170300,8531540900,27600,27600,27600,27600,0
20230803,170200,8531540900,27600,27600,27600,27600,4007
20230803,170100,8531540900,27600,27600,27600,27600,0
20230803,170000,8531540900,27600,27600,27600,27600,0
20230803,165900,8531540900,27600,27600,27600,27600,0
20230803,165800,8531540900,27600,27600,27600,27600,0
20230803,165700,8531540900,27600,27600,27600,27600,0
20230803,165600,8531540900,27600,27600,27600,27600,0
20230803,165500,8531540900,27600,27600,27600,27600,0
20230803,165400,8531540900,27600,27600,27600,27600,0
20230803,165300,8531540900,27600,27600,27600,27600,0
20230803,165200,8531540900,27600,27600,27600,27600,0
20230803,165100,8531540900,27600,27600,27600,27600,0
20230803,165000,8531540900,27600,27600,27600,27600,0
20230803,164900,8531540900,27600,27600,27600,27600,0
20230803,164800,8531540900,27600,27600,27600,27600,0
20230803,164700,8531540900,27600,27600,27600,27600,0
20230803,164600,8531540900,27600,27600,27600,27600,0
20230803,164500,8531540900,27600,27600,27600,27600,0
20230803,164400,8531540900,27600,27600,27600,27600,0
20230803,164300,8531540900,27600,27600,27600,27600,0
20230803,164200,8531540900,27600,27600,27600,27600,0
20230803,164100,8531540900,27600,27600,27600,27600,0
20230803,164000,8531540900,27600,27600,27600,27600,0
20230803,163900,8531540900,27600,27600,27600,27600,0
20230803,163800,8531540900,27600,27600,27600,27600,0
20230803,163700,8531540900,27600,27600,27600,27600,0
20230803,163600,8531540900,27600,27600,27600,27600,0
20230803,163500,8531540900,27600,27600,27600,27600,0
20230803,163400,8531540900,27600,27600,27600,27600,0
20230803,163300,8531540900,27600,27600,27600,27600,0
20230803,163200,8531540900,27600,27600,27600,27600,4007
20230803,163100,8531540900,27600,27600,27600,27600,0
20230803,163000,8531540900,27600,27600,27600,27600,0
20230803,162900,8531540900,27600,27600,27600,27600,0
20230803,162800,8531540900,27600,27600,27600,27600,0
20230803,162700,8531540900,27600,27600,27600,27600,0
20230803,162600,8531540900,27600,27600,27600,27600,0
20230803,162500,8531540900,27600,27600,27600,27600,0
20230803,162400,8531540900,27600,27600,27600,27600,0
20230803,162300,8531540900,27600,27600,27600,27600,0
20230803,162200,8531540900,27600,27600,27600,27600,0
20230803,162100,8531540900,27600,27600,27600,27600,0
20230803,162000,8531540900,27600,27600,27600,27600,0
20230803,161900,8531540900,27600,27600,27600,27600,0
20230803,161800,8531540900,27600,27600,27600,27600,0
20230803,161700,8531540900,27600,27600,27600,27600,0
20230803,161600,8531540900,27600,27600,27600,27600,0
20230803,161500,8531540900,27600,27600,27600,27600,0
20230803,161400,8531540900,27600,27600,27600,27600,0
20230803,161300,8531540900,27600,27600,27600,27600,0
20230803,161200,8531540900,27600,27600,27600,27600,0
20230803,161100,8531540900,27600,27600,27600,27600,0
20230803,161000,8531540900,27600,27600,27600,27600,0
20230803,160900,8531540900,27600,27600,27600,27600,0
20230803,160800,8531540900,27600,27600,27600,27600,0
20230803,160700,8531540900,27600,27600,27600,27600,0
20230803,160600,8531540900,27600,27600,27600,27600,0
20230803,160500,8531540900,27600,27600,27600,27600,0
20230803,160400,8531540900,27600,27600,27600,27600,0
20230803,160300,8531540900,27600,27600,27600,27600,0
20230803,160200,8531540900,27600,27600,27600,27600,4007
20230803,160100,8531540900,27600,27600,27600,27600,0
20230803,160000,8531540900,27600,27600,27600,27600,0
20230803,155900,8531540900,27600,27600,27600,27600,0
20230803,155800,8531540900,27600,27600,27600,27600,0
20230803,155700,8531540900,27600,27600,27600,27600,0
20230803,155600,8531540900,27600,27600,27600,27600,0
20230803,155500,8531540900,27600,27600,27600,27600,0
20230803,155400,8531540900,27600,27600,27600,27600,0
20230803,155300,8531540900,27600,27600,27600,27600,0
20230803,155200,8531540900,27600,27600,27600,27600,0
20230803,155100,8531540900,27600,27600,27600,27600,0
20230803,155000,8531540900,27600,27600,27600,27600,0
20230803,154900,8531540900,27600,27600,27600,27600,0
20230803,154800,8531540900,27600,27600,27600,27600,0
20230803,154700,8531540900,27600,27600,27600,27600,0
20230803,154600,8531540900,27600,27600,27600,27600,0
20230803,154500,8531540900,27600,27600,27600,27600,0
20230803,154400,8531540900,27600,27600,27600,27600,0
20230803,154300,8531540900,27600,27600,27600,27600,0
20230803,154200,8531540900,27600,27600,27600,27600,0
20230803,154100,8531540900,27600,27600,27600,27600,0
20230803,154000,8531540900,27600,27600,27600,27600,0
20230803,153900,8531540900,27600,27600,27600,27600,0
20230803,153800,8531540900,27600,27600,27600,27600,0
20230803,153700,8531540900,27600,27600,27600,27600,0
20230803,153600,8531540900,27600,27600,27600,27600,0
20230803,153500,8531540900,27600,27600,27600,27600,0
20230803,153400,8531540900,27600,27600,27600,27600,0
20230803,153300,8531540900,27600,27600,27600,27600,0
20230803,153200,8531540900,27600,27600,27600,27600,4007
20230803,153100,8531540900,27600,27600,27600,27600,0
20230803,153000,8531540900,27600,27600,27600,27600,4007
20230803,152900,8420947700,27600,27600,27600,27600,0
20230803,152800,8420947700,27600,27600,27600,27600,0
20230803,152700,8420947700,27600,27600,27600,27600,0
20230803,152600,8420947700,27600,27600,27600,27600,0
20230803,152500,8420947700,27600,27600,27600,27600,0
20230803,152400,8420947700,27600,27600,27600,27600,0
20230803,152300,8420947700,27600,27600,27600,27600,0
20230803,152200,8420947700,27600,27600,27600,27600,0
20230803,152100,8420947700,27600,27600,27600,27600,0
20230803,152000,8420947700,27600,27600,27600,27600,0
20230803,151900,8420947700,27600,27550,27600,27450,172
20230803,151800,8416221300,27450,27600,27600,27450,719
20230803,151700,8396446850,27500,27550,27600,27500,631
20230803,151600,8379061750,27550,27550,27600,27550,613
20230803,151500,8362153800,27550,27450,27600,27450,943
20230803,151400,8336157750,27550,27500,27550,27450,2288
20230803,151300,8273224750,27550,27450,27550,27450,672
20230803,151200,8254714150,27500,27550,27600,27500,1648
20230803,151100,8209333000,27550,27550,27600,27550,508
20230803,151000,8195318300,27550,27600,27600,27550,822
20230803,150900,8172668850,27600,27600,27600,27550,2732
20230803,150800,8097311150,27600,27550,27600,27500,303
20230803,150700,8088963950,27550,27550,27550,27550,1186
20230803,150600,8056289650,27550,27500,27550,27500,727
20230803,150500,8036294300,27550,27450,27550,27450,756
20230803,150400,8015518900,27400,27400,27450,27400,1073
20230803,150300,7986112100,27400,27450,27450,27400,985
20230803,150200,7959086050,27400,27300,27400,27300,1376
20230803,150100,7921437950,27300,27350,27350,27300,231
20230803,150000,7915128150,27350,27350,27400,27300,195
20230803,145900,7909797900,27300,27350,27450,27300,1516
20230803,145800,7868333050,27350,27400,27400,27300,935
20230803,145700,7842743950,27400,27300,27400,27300,1557
20230803,145600,7800165500,27300,27350,27350,27250,509
20230803,145500,7786285200,27350,27350,27400,27250,953
20230803,145400,7760271650,27400,27350,27400,27300,511
20230803,145300,7746308500,27400,27300,27400,27300,819
20230803,145200,7723923350,27300,27400,27400,27300,658
20230803,145100,7705949900,27300,27350,27400,27250,1100
20230803,145000,7675917250,27400,27350,27400,27250,616
20230803,144900,7659100000,27350,27300,27350,27250,710
20230803,144800,7639707850,27350,27350,27350,27250,539
20230803,144700,7624998150,27400,27350,27400,27300,486
20230803,144600,7611722200,27300,27350,27400,27300,1471
20230803,144500,7571521500,27350,27350,27400,27250,654
20230803,144400,7553666350,27400,27350,27400,27300,527
20230803,144300,7539268250,27350,27400,27400,27300,430
20230803,144200,7527523450,27350,27350,27400,27250,935
20230803,144100,7501996400,27350,27500,27500,27350,1421
20230803,144000,7463104100,27500,27450,27500,27400,533
20230803,143900,7448474950,27400,27450,27550,27400,645
20230803,143800,7430771550,27450,27500,27550,27450,1704
20230803,143700,7383905850,27500,27550,27550,27450,760
20230803,143600,7363018750,27550,27450,27550,27400,797
20230803,143500,7341135100,27500,27450,27550,27400,859
20230803,143400,7317533100,27400,27450,27500,27400,898
20230803,143300,7292875550,27400,27500,27500,27400,822
20230803,143200,7270347950,27500,27500,27550,27450,604
20230803,143100,7253738550,27500,27500,27550,27450,1257
20230803,143000,7219189300,27500,27450,27500,27450,709
20230803,142900,7199719550,27500,27450,27500,27350,1046
20230803,142800,7171027550,27450,27400,27450,27400,849
20230803,142700,7147743850,27450,27500,27500,27450,123
20230803,142600,7144366600,27500,27450,27500,27400,278
20230803,142500,7136735300,27450,27350,27450,27300,1447
20230803,142400,7097197850,27400,27450,27450,27350,168
20230803,142300,7092590600,27450,27350,27450,27350,1891
20230803,142200,7040721450,27350,27350,27400,27350,104
20230803,142100,7037876550,27350,27300,27350,27300,1064
20230803,142000,7008820400,27250,27250,27250,27250,37
20230803,141900,7007812150,27300,27200,27300,27200,120
20230803,141800,7004542500,27250,27200,27250,27200,264
20230803,141700,6997349750,27200,27250,27300,27200,419
20230803,141600,6985931900,27250,27250,27250,27250,143
20230803,141500,6982035150,27250,27250,27250,27250,28
20230803,141400,6981272150,27250,27250,27300,27250,811
20230803,141300,6959170850,27250,27300,27300,27250,293
20230803,141200,6951174600,27250,27250,27300,27250,534
20230803,141100,6936622850,27250,27250,27250,27250,37
20230803,141000,6935614600,27300,27250,27300,27250,43
20230803,140900,6934442800,27300,27250,27300,27250,275
20230803,140800,6926943250,27300,27250,27300,27250,21
20230803,140700,6926370500,27250,27250,27300,27250,27
20230803,140600,6925634250,27250,27250,27300,27250,48
20230803,140500,6924325000,27250,27300,27300,27250,825
20230803,140400,6901805000,27300,27350,27350,27300,80
20230803,140300,6899620850,27300,27350,27350,27300,44
20230803,140200,6898418150,27350,27350,27350,27350,421
20230803,140100,6886903800,27350,27400,27400,27350,34
20230803,140000,6885973550,27400,27350,27400,27350,235
20230803,135900,6879544650,27350,27400,27400,27350,87
20230803,135800,6877163400,27350,27350,27400,27350,32
20230803,135700,6876288150,27400,27350,27400,27350,71
20230803,135600,6874346000,27350,27350,27350,27350,24
20230803,135500,6873689600,27350,27350,27400,27350,106
20230803,135400,6870789600,27350,27350,27400,27350,90
20230803,135300,6868325600,27350,27350,27350,27300,30
20230803,135200,6867505200,27350,27400,27400,27350,1096
20230803,135100,6837526550,27400,27400,27400,27350,480
20230803,135000,6824374650,27400,27400,27450,27400,830
20230803,134900,6801632600,27450,27450,27450,27400,67
20230803,134800,6799793550,27450,27450,27450,27400,151
20230803,134700,6795649400,27450,27350,27450,27350,1394
20230803,134600,6757455600,27350,27350,27400,27350,117
20230803,134500,6754250600,27400,27350,27400,27350,28
20230803,134400,6753484600,27350,27350,27400,27350,26
20230803,134300,6752773000,27350,27350,27400,27350,44
20230803,134200,6751568850,27350,27400,27400,27350,1510
20230803,134100,6710196150,27350,27350,27400,27350,27
20230803,134000,6709457400,27350,27400,27400,27350,34
20230803,133900,6708527350,27400,27350,27400,27350,296
20230803,133800,6700430350,27350,27300,27400,27300,636
20230803,133700,6683036150,27300,27300,27300,27250,753
20230803,133600,6662479350,27250,27300,27300,27250,8
20230803,133500,6662261050,27250,27250,27350,27250,570
20230803,133400,6646722400,27200,27250,27250,27200,8
20230803,133300,6646504550,27200,27150,27250,27150,1142
20230803,133200,6615438750,27150,27150,27150,27150,12
20230803,133100,6615112950,27150,27150,27150,27150,40
20230803,133000,6614026950,27200,27150,27200,27150,72
20230803,132900,6612068650,27150,27150,27150,27150,211
20230803,132800,6606340000,27150,27200,27200,27150,35
20230803,132700,6605389000,27150,27150,27200,27150,27
20230803,132600,6604655900,27150,27150,27200,27150,156
20230803,132500,6600419300,27200,27200,27200,27150,485
20230803,132400,6587238850,27200,27200,27200,27200,41
20230803,132300,6586123650,27200,27200,27200,27200,76
20230803,132200,6584056450,27200,27200,27250,27200,44
20230803,132100,6582859400,27200,27200,27300,27200,1903
20230803,132000,6530997550,27200,27250,27250,27200,496
20230803,131900,6517491500,27250,27250,27250,27250,181
20230803,131800,6512559250,27250,27250,27300,27250,33
20230803,131700,6511659150,27300,27300,27300,27300,45
20230803,131600,6510430650,27350,27350,27350,27300,99
20230803,131500,6507724600,27300,27350,27350,27300,381
20230803,131400,6497318500,27350,27300,27350,27250,1669
20230803,131300,6451708700,27250,27300,27350,27250,647
20230803,131200,6434045350,27250,27250,27300,27250,106
20230803,131100,6431153350,27250,27300,27300,27250,27
20230803,131000,6430417450,27300,27300,27350,27300,451
20230803,130900,6418104600,27300,27300,27350,27300,103
20230803,130800,6415291150,27300,27300,27300,27250,1189
20230803,130700,6382831550,27300,27250,27300,27250,189
20230803,130600,6377673600,27300,27250,27300,27250,72
20230803,130500,6375708750,27250,27250,27300,27200,178
20230803,130400,6370853100,27250,27250,27250,27200,209
20230803,130300,6365159050,27200,27250,27250,27200,97
20230803,130200,6362520600,27250,27250,27300,27250,705
20230803,130100,6343309100,27250,27250,27300,27250,113
20230803,130000,6340229750,27250,27250,27300,27250,643
20230803,125900,6322707950,27250,27200,27300,27200,238
20230803,125800,6316226650,27250,27150,27250,27150,184
20230803,125700,6311222350,27200,27200,27200,27150,645
20230803,125600,6293683400,27200,27200,27200,27200,96
20230803,125500,6291072200,27200,27150,27250,27150,527
20230803,125400,6276732450,27200,27250,27300,27200,280
20230803,125300,6269106950,27250,27250,27250,27200,682
20230803,125200,6250527550,27250,27250,27250,27200,702
20230803,125100,6231412500,27250,27300,27350,27250,956
20230803,125000,6205333400,27300,27250,27350,27200,1519
20230803,124900,6163872650,27250,27200,27250,27150,954
20230803,124800,6137913900,27250,27150,27250,27150,511
20230803,124700,6124032600,27150,27200,27200,27150,112
20230803,124600,6120991700,27200,27200,27250,27150,296
20230803,124500,6112949900,27200,27250,27250,27200,270
20230803,124400,6105593600,27150,27150,27200,27150,515
20230803,124300,6091593250,27100,27200,27200,27100,128
20230803,124200,6088122500,27150,27200,27200,27150,207
20230803,124100,6082500950,27200,27100,27250,27100,1084
20230803,124000,6053035050,27100,27100,27100,27050,934
20230803,123900,6027743350,27100,27100,27100,27050,106
20230803,123800,6024872150,27050,27100,27150,27050,576
20230803,123700,6009280850,27050,27100,27100,27050,1146
20230803,123600,5978276950,27100,27100,27100,27050,591
20230803,123500,5962268400,27050,27150,27150,27050,133
20230803,123400,5958664400,27050,27100,27150,27050,250
20230803,123300,5951893900,27100,27150,27150,27100,501
20230803,123200,5938312000,27150,27150,27150,27150,162
20230803,123100,5933913700,27150,27200,27250,27150,171
20230803,123000,5929268150,27150,27200,27250,27150,505
20230803,122900,5915540050,27200,27200,27200,27100,480
20230803,122800,5902495450,27200,27200,27200,27150,106
20230803,122700,5899614050,27200,27150,27200,27100,267
20230803,122600,5892360750,27150,27150,27150,27100,538
20230803,122500,5877777500,27150,27150,27150,27150,1033
20230803,122400,5849731550,27150,27300,27300,27150,396
20230803,122300,5838979300,27150,27250,27250,27150,258
20230803,122200,5831957650,27200,27050,27200,27050,1333
20230803,122100,5795790450,27050,27050,27050,27000,399
20230803,122000,5784997650,27000,27100,27100,27000,231
20230803,121900,5778748800,27000,27100,27100,27000,595
20230803,121800,5762664950,27050,27100,27100,27050,875
20230803,121700,5738990000,27100,27100,27100,27050,657
20230803,121600,5721206350,27050,27000,27050,27000,398
20230803,121500,5710445250,27000,27000,27050,26950,127
20230803,121400,5707016250,27000,27050,27050,27000,325
20230803,121300,5698236100,27050,27000,27100,26950,1665
20230803,121200,5653324050,27050,27050,27050,27000,517
20230803,121100,5639344000,27100,27050,27100,27000,1163
20230803,121000,5607922850,27050,27050,27050,27000,620
20230803,120900,5591151950,27050,27050,27050,27050,153
20230803,120800,5587013300,27050,27050,27100,27050,115
20230803,120700,5583902050,27050,27050,27050,27000,408
20230803,120600,5572870450,27050,27050,27100,27000,252
20230803,120500,5566058600,27050,27100,27100,27000,594
20230803,120400,5549995950,27100,27050,27100,27000,115
20230803,120300,5546885050,27050,27050,27100,27000,130
20230803,120200,5543372100,27050,27100,27100,27050,590
20230803,120100,5527404450,27100,27100,27150,27050,118
20230803,120000,5524210850,27150,27100,27150,27100,433
20230803,115900,5512476100,27150,27100,27150,27100,124
20230803,115800,5509115400,27100,27100,27150,27050,558
20230803,115700,5494007200,27150,27100,27150,27100,242
20230803,115600,5487445200,27100,27150,27150,27050,126
20230803,115500,5484030850,27100,27150,27150,27100,760
20230803,115400,5463397900,27150,27100,27200,27100,424
20230803,115300,5451894800,27200,27200,27200,27050,557
20230803,115200,5436803700,27200,27250,27250,27200,109
20230803,115100,5433838500,27200,27050,27200,27050,561
20230803,115000,5418630050,27050,27100,27200,27050,2047
20230803,114900,5363016500,27100,27000,27150,27000,1109
20230803,114800,5332968150,27000,27100,27100,27000,383
20230803,114700,5322618450,27150,27100,27150,27000,819
20230803,114600,5300400650,27050,27150,27150,27050,555
20230803,114500,5285385150,27150,27100,27150,27000,1060
20230803,114400,5256631100,27050,27000,27050,26950,1314
20230803,114300,5221148450,27000,26950,27000,26950,623
20230803,114200,5204352500,26950,27000,27000,26950,332
20230803,114100,5195398150,27000,27050,27050,26950,3304
20230803,114000,5106191050,27050,27050,27050,27000,121
20230803,113900,5102922800,27050,27000,27050,27000,703
20230803,113800,5083927350,27000,27000,27050,27000,868
20230803,113700,5060490650,27000,27050,27050,27000,157
20230803,113600,5056249350,27000,27000,27050,27000,671
20230803,113500,5038132100,27000,27050,27050,27000,156
20230803,113400,5033917350,27000,27050,27050,27000,1318
20230803,113300,4998286100,27100,27100,27100,27050,127
20230803,113200,4994849500,27100,27050,27100,27050,163
20230803,113100,4990438550,27050,27050,27100,27050,404
20230803,113000,4979509600,27050,27100,27100,27050,310
20230803,112900,4971119950,27050,27050,27050,27000,687
20230803,112800,4952542150,27050,27100,27100,27050,2057
20230803,112700,4896875050,27050,27100,27100,27050,1049
20230803,112600,4868468750,27100,27100,27100,27100,1067
20230803,112500,4839553050,27150,27150,27150,27100,271
20230803,112400,4832197000,27150,27150,27200,27150,461
20230803,112300,4819680650,27200,27050,27200,27050,7262
20230803,112200,4622863150,27050,27100,27100,27000,1908
20230803,112100,4571272700,27050,27100,27150,27000,2961
20230803,112000,4491180300,27150,27100,27150,27050,643
20230803,111900,4473758100,27100,27100,27100,27050,1172
20230803,111800,4442046850,27100,27100,27150,27100,982
20230803,111700,4415434300,27100,27150,27150,27100,292
20230803,111600,4407510650,27150,27200,27200,27050,4368
20230803,111500,4289207000,27100,27200,27250,27100,4127
20230803,111400,4177128400,27200,27150,27200,27150,1036
20230803,111300,4148954300,27150,27150,27150,27100,981
20230803,111200,4122367850,27100,27150,27200,27100,454
20230803,111100,4110041700,27150,27200,27250,27100,429
20230803,111000,4098386750,27100,27200,27250,27050,5941
20230803,110900,3937335300,27200,27250,27250,27200,792
20230803,110800,3915758900,27300,27200,27300,27200,1033
20230803,110700,3887624950,27200,27200,27200,27200,129
20230803,110600,3884116150,27200,27200,27250,27200,282
20230803,110500,3876444750,27250,27250,27300,27200,1124
20230803,110400,3845849350,27300,27250,27300,27250,168
20230803,110300,3841268700,27250,27300,27300,27250,329
20230803,110200,3832292300,27300,27350,27350,27300,588
20230803,110100,3816212550,27350,27350,27400,27300,611
20230803,110000,3799500050,27300,27250,27350,27200,454
20230803,105900,3787117200,27200,27200,27250,27200,1876
20230803,105800,3736019900,27200,27300,27300,27200,9518
20230803,105700,3476928850,27300,27300,27300,27250,256
20230803,105600,3469940300,27300,27350,27350,27300,1674
20230803,105500,3424240050,27300,27300,27350,27300,191
20230803,105400,3419019150,27300,27300,27350,27300,322
20230803,105300,3410217050,27300,27350,27350,27300,1044
20230803,105200,3381665000,27300,27350,27350,27300,1270
20230803,105100,3346931950,27350,27400,27400,27350,160
20230803,105000,3342555700,27400,27400,27400,27350,55
20230803,104900,3341049150,27400,27400,27450,27400,122
20230803,104800,3337706250,27350,27400,27400,27350,1957
20230803,104700,3284087050,27350,27400,27400,27350,2145
20230803,104600,3225334150,27450,27500,27550,27400,1991
20230803,104500,3170726700,27450,27450,27500,27450,905
20230803,104400,3145866200,27450,27550,27550,27450,1571
20230803,104300,3102653550,27550,27600,27650,27550,542
20230803,104200,3087705150,27650,27600,27650,27600,151
20230803,104100,3083536250,27650,27650,27650,27650,84
20230803,104000,3081213650,27600,27700,27700,27600,700
20230803,103900,3061857450,27700,27600,27700,27600,1028
20230803,103800,3033467350,27600,27550,27600,27550,299
20230803,103700,3025229800,27600,27600,27600,27550,139
20230803,103600,3021394900,27550,27550,27600,27550,143
20230803,103500,3017454300,27600,27600,27600,27600,5
20230803,103400,3017316300,27550,27550,27550,27500,197
20230803,103300,3011894950,27550,27550,27550,27550,55
20230803,103200,3010379700,27500,27500,27500,27500,218
20230803,103100,3004384700,27550,27550,27550,27550,342
20230803,103000,2994962600,27550,27500,27550,27500,1589
20230803,102900,2951215100,27500,27450,27500,27450,174
20230803,102800,2946438600,27500,27500,27500,27450,1442
20230803,102700,2906830650,27500,27550,27550,27500,2329
20230803,102600,2842769000,27600,27600,27650,27550,2490
20230803,102500,2774081600,27650,27650,27650,27650,6
20230803,102400,2773915700,27650,27600,27650,27550,89
20230803,102300,2771462150,27600,27600,27600,27600,322
20230803,102200,2762574950,27600,27600,27600,27600,685
20230803,102100,2743668950,27600,27600,27600,27600,498
20230803,102000,2729924150,27550,27550,27550,27550,5
20230803,101900,2729786400,27550,27550,27550,27550,250
20230803,101800,2722898900,27550,27550,27550,27550,926
20230803,101700,2697387600,27550,27450,27550,27450,54
20230803,101600,2695903900,27450,27500,27550,27450,329
20230803,101500,2686844300,27550,27500,27550,27500,145
20230803,101400,2682856350,27500,27500,27550,27500,389
20230803,101300,2672158600,27550,27600,27600,27500,1442
20230803,101200,2632433150,27600,27550,27600,27550,33
20230803,101100,2631523900,27500,27450,27500,27450,1923
20230803,101000,2578686550,27400,27400,27450,27400,324
20230803,100900,2569808250,27400,27400,27500,27400,206
20230803,100800,2564150850,27400,27500,27500,27400,364
20230803,100700,2554153200,27550,27550,27550,27550,47
20230803,100600,2552858350,27550,27600,27600,27450,3754
20230803,100500,2449697550,27550,27600,27600,27550,51
20230803,100400,2448292450,27600,27600,27600,27600,20
20230803,100300,2447740450,27600,27600,27600,27600,81
20230803,100200,2445504850,27650,27650,27700,27500,1323
20230803,100100,2409050650,27650,27700,27700,27650,358
20230803,100000,2399142750,27700,27700,27700,27700,377
20230803,095900,2388699850,27700,27700,27750,27700,950
20230803,095800,2362383350,27650,27700,27700,27650,147
20230803,095700,2358311500,27700,27650,27700,27600,710
20230803,095600,2338675200,27650,27700,27750,27600,219
20230803,095500,2332616000,27700,27650,27700,27600,1188
20230803,095400,2299715350,27650,27650,27650,27650,39
20230803,095300,2298637000,27600,27500,27650,27450,1590
20230803,095200,2254855700,27500,27550,27550,27500,1340
20230803,095100,2218001750,27500,27600,27600,27500,1069
20230803,095000,2188599450,27550,27550,27600,27550,218
20230803,094900,2182585550,27550,27750,27800,27550,5390
20230803,094800,2033603000,27750,27800,27800,27750,591
20230803,094700,2017176900,27800,27750,27800,27700,2970
20230803,094600,1934620900,27750,27750,27800,27750,442
20230803,094500,1922351350,27750,27700,27750,27650,358
20230803,094400,1912422850,27700,27600,27700,27600,107
20230803,094300,1909464250,27650,27650,27650,27650,134
20230803,094200,1905759150,27650,27650,27700,27650,842
20230803,094100,1882476800,27650,27600,27650,27600,972
20230803,094000,1855624500,27650,27600,27650,27550,760
20230803,093900,1834660800,27600,27650,27650,27600,997
20230803,093800,1807122100,27750,27600,27750,27600,2571
20230803,093700,1735902600,27600,27450,27600,27450,5366
20230803,093600,1588262350,27450,27450,27500,27400,164
20230803,093500,1583757800,27450,27450,27500,27400,111
20230803,093400,1580710850,27450,27450,27450,27400,612
20230803,093300,1563912750,27400,27450,27500,27400,1354
20230803,093200,1526744150,27450,27450,27550,27400,262
20230803,093100,1519552500,27450,27550,27550,27400,683
20230803,093000,1500831550,27400,27500,27550,27400,1106
20230803,092900,1470458600,27500,27500,27550,27450,351
20230803,092800,1460805200,27550,27550,27550,27500,69
20230803,092700,1458904300,27550,27500,27550,27450,225
20230803,092600,1452711900,27500,27550,27550,27450,1553
20230803,092500,1410043000,27450,27550,27550,27400,1555
20230803,092400,1367306600,27550,27600,27650,27550,201
20230803,092300,1361756750,27600,27600,27600,27550,424
20230803,092200,1350057800,27550,27550,27650,27550,2070
20230803,092100,1292951400,27550,27500,27550,27300,683
20230803,092000,1274222150,27550,27400,27550,27400,4912
20230803,091900,1139191750,27350,27350,27400,27300,202
20230803,091800,1133665400,27400,27450,27450,27400,209
20230803,091700,1127933050,27450,27300,27450,27300,1772
20230803,091600,1079429300,27300,27250,27300,27200,3587
20230803,091500,981741900,27300,27350,27400,27300,2324
20230803,091400,918228100,27350,27500,27500,27350,3793
20230803,091300,814341000,27400,27400,27500,27400,2353
20230803,091200,749783750,27400,27450,27450,27400,383
20230803,091100,739271750,27500,27500,27500,27350,216
20230803,091000,733343950,27450,27550,27600,27450,1140
20230803,090900,701989450,27500,27450,27550,27250,438
20230803,090800,689963350,27250,27400,27400,27250,2187
20230803,090700,630184650,27400,27550,27550,27350,1517
20230803,090600,588579350,27550,27550,27700,27550,1422
20230803,090500,549301650,27650,27500,27650,27450,2243
20230803,090400,487463200,27500,27600,27600,27450,490
20230803,090300,473990050,27550,27600,27750,27550,2204
20230803,090200,413032100,27600,27650,27650,27450,3337
20230803,090100,321011450,27650,27300,27650,27250,4884
20230803,090000,187033850,27300,27500,27550,27250,6825