stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193200,11935532600,27650,27650,27650,27650,7916
20230823,193100,11935532600,27650,27650,27650,27650,0
20230823,193000,11935532600,27650,27650,27650,27650,0
20230823,192900,11935532600,27650,27650,27650,27650,0
20230823,192800,11935532600,27650,27650,27650,27650,0
20230823,192700,11935532600,27650,27650,27650,27650,0
20230823,192600,11935532600,27650,27650,27650,27650,0
20230823,192500,11935532600,27650,27650,27650,27650,0
20230823,192400,11935532600,27650,27650,27650,27650,0
20230823,192300,11935532600,27650,27650,27650,27650,0
20230823,192200,11935532600,27650,27650,27650,27650,0
20230823,192100,11935532600,27650,27650,27650,27650,0
20230823,192000,11935532600,27650,27650,27650,27650,0
20230823,191900,11935532600,27650,27650,27650,27650,0
20230823,191800,11935532600,27650,27650,27650,27650,0
20230823,191700,11935532600,27650,27650,27650,27650,0
20230823,191600,11935532600,27650,27650,27650,27650,0
20230823,191500,11935532600,27650,27650,27650,27650,0
20230823,191400,11935532600,27650,27650,27650,27650,0
20230823,191300,11935532600,27650,27650,27650,27650,0
20230823,191200,11935532600,27650,27650,27650,27650,0
20230823,191100,11935532600,27650,27650,27650,27650,0
20230823,191000,11935532600,27650,27650,27650,27650,0
20230823,190900,11935532600,27650,27650,27650,27650,0
20230823,190800,11935532600,27650,27650,27650,27650,0
20230823,190700,11935532600,27650,27650,27650,27650,0
20230823,190600,11935532600,27650,27650,27650,27650,0
20230823,190500,11935532600,27650,27650,27650,27650,0
20230823,190400,11935532600,27650,27650,27650,27650,0
20230823,190300,11935532600,27650,27650,27650,27650,0
20230823,190200,11935532600,27650,27650,27650,27650,7916
20230823,190100,11935532600,27650,27650,27650,27650,0
20230823,190000,11935532600,27650,27650,27650,27650,0
20230823,185900,11935532600,27650,27650,27650,27650,0
20230823,185800,11935532600,27650,27650,27650,27650,0
20230823,185700,11935532600,27650,27650,27650,27650,0
20230823,185600,11935532600,27650,27650,27650,27650,0
20230823,185500,11935532600,27650,27650,27650,27650,0
20230823,185400,11935532600,27650,27650,27650,27650,0
20230823,185300,11935532600,27650,27650,27650,27650,0
20230823,185200,11935532600,27650,27650,27650,27650,0
20230823,185100,11935532600,27650,27650,27650,27650,0
20230823,185000,11935532600,27650,27650,27650,27650,0
20230823,184900,11935532600,27650,27650,27650,27650,0
20230823,184800,11935532600,27650,27650,27650,27650,0
20230823,184700,11935532600,27650,27650,27650,27650,0
20230823,184600,11935532600,27650,27650,27650,27650,0
20230823,184500,11935532600,27650,27650,27650,27650,0
20230823,184400,11935532600,27650,27650,27650,27650,0
20230823,184300,11935532600,27650,27650,27650,27650,0
20230823,184200,11935532600,27650,27650,27650,27650,0
20230823,184100,11935532600,27650,27650,27650,27650,0
20230823,184000,11935532600,27650,27650,27650,27650,0
20230823,183900,11935532600,27650,27650,27650,27650,0
20230823,183800,11935532600,27650,27650,27650,27650,0
20230823,183700,11935532600,27650,27650,27650,27650,0
20230823,183600,11935532600,27650,27650,27650,27650,0
20230823,183500,11935532600,27650,27650,27650,27650,0
20230823,183400,11935532600,27650,27650,27650,27650,0
20230823,183300,11935532600,27650,27650,27650,27650,0
20230823,183200,11935532600,27650,27650,27650,27650,7916
20230823,183100,11935532600,27650,27650,27650,27650,0
20230823,183000,11935532600,27650,27650,27650,27650,0
20230823,182900,11935532600,27650,27650,27650,27650,0
20230823,182800,11935532600,27650,27650,27650,27650,0
20230823,182700,11935532600,27650,27650,27650,27650,0
20230823,182600,11935532600,27650,27650,27650,27650,0
20230823,182500,11935532600,27650,27650,27650,27650,0
20230823,182400,11935532600,27650,27650,27650,27650,0
20230823,182300,11935532600,27650,27650,27650,27650,0
20230823,182200,11935532600,27650,27650,27650,27650,0
20230823,182100,11935532600,27650,27650,27650,27650,0
20230823,182000,11935532600,27650,27650,27650,27650,0
20230823,181900,11935532600,27650,27650,27650,27650,0
20230823,181800,11935532600,27650,27650,27650,27650,0
20230823,181700,11935532600,27650,27650,27650,27650,0
20230823,181600,11935532600,27650,27650,27650,27650,0
20230823,181500,11935532600,27650,27650,27650,27650,0
20230823,181400,11935532600,27650,27650,27650,27650,0
20230823,181300,11935532600,27650,27650,27650,27650,0
20230823,181200,11935532600,27650,27650,27650,27650,0
20230823,181100,11935532600,27650,27650,27650,27650,0
20230823,181000,11935532600,27650,27650,27650,27650,0
20230823,180900,11935532600,27650,27650,27650,27650,0
20230823,180800,11935532600,27650,27650,27650,27650,0
20230823,180700,11935532600,27650,27650,27650,27650,0
20230823,180600,11935532600,27650,27650,27650,27650,0
20230823,180500,11935532600,27650,27650,27650,27650,0
20230823,180400,11935532600,27650,27650,27650,27650,0
20230823,180300,11935532600,27650,27650,27650,27650,0
20230823,180200,11935532600,27650,27650,27650,27650,7916
20230823,180100,11935532600,27650,27650,27650,27650,0
20230823,180000,11935532600,27650,27650,27650,27650,0
20230823,175900,11935532600,27650,27650,27650,27650,0
20230823,175800,11935532600,27650,27650,27650,27650,0
20230823,175700,11935532600,27650,27650,27650,27650,0
20230823,175600,11935532600,27650,27650,27650,27650,0
20230823,175500,11935532600,27650,27650,27650,27650,0
20230823,175400,11935532600,27650,27650,27650,27650,0
20230823,175300,11935532600,27650,27650,27650,27650,0
20230823,175200,11935532600,27650,27650,27650,27650,0
20230823,175100,11935532600,27650,27650,27650,27650,0
20230823,175000,11935532600,27650,27650,27650,27650,0
20230823,174900,11935532600,27650,27650,27650,27650,0
20230823,174800,11935532600,27650,27650,27650,27650,0
20230823,174700,11935532600,27650,27650,27650,27650,0
20230823,174600,11935532600,27650,27650,27650,27650,0
20230823,174500,11935532600,27650,27650,27650,27650,0
20230823,174400,11935532600,27650,27650,27650,27650,0
20230823,174300,11935532600,27650,27650,27650,27650,0
20230823,174200,11935532600,27650,27650,27650,27650,0
20230823,174100,11935532600,27650,27650,27650,27650,0
20230823,174000,11935532600,27650,27650,27650,27650,0
20230823,173900,11935532600,27650,27650,27650,27650,0
20230823,173800,11935532600,27650,27650,27650,27650,0
20230823,173700,11935532600,27650,27650,27650,27650,0
20230823,173600,11935532600,27650,27650,27650,27650,0
20230823,173500,11935532600,27650,27650,27650,27650,0
20230823,173400,11935532600,27650,27650,27650,27650,0
20230823,173300,11935532600,27650,27650,27650,27650,0
20230823,173200,11935532600,27650,27650,27650,27650,7916
20230823,173100,11935532600,27650,27650,27650,27650,0
20230823,173000,11935532600,27650,27650,27650,27650,0
20230823,172900,11935532600,27650,27650,27650,27650,0
20230823,172800,11935532600,27650,27650,27650,27650,0
20230823,172700,11935532600,27650,27650,27650,27650,0
20230823,172600,11935532600,27650,27650,27650,27650,0
20230823,172500,11935532600,27650,27650,27650,27650,0
20230823,172400,11935532600,27650,27650,27650,27650,0
20230823,172300,11935532600,27650,27650,27650,27650,0
20230823,172200,11935532600,27650,27650,27650,27650,0
20230823,172100,11935532600,27650,27650,27650,27650,0
20230823,172000,11935532600,27650,27650,27650,27650,0
20230823,171900,11935532600,27650,27650,27650,27650,0
20230823,171800,11935532600,27650,27650,27650,27650,0
20230823,171700,11935532600,27650,27650,27650,27650,0
20230823,171600,11935532600,27650,27650,27650,27650,0
20230823,171500,11935532600,27650,27650,27650,27650,0
20230823,171400,11935532600,27650,27650,27650,27650,0
20230823,171300,11935532600,27650,27650,27650,27650,0
20230823,171200,11935532600,27650,27650,27650,27650,0
20230823,171100,11935532600,27650,27650,27650,27650,0
20230823,171000,11935532600,27650,27650,27650,27650,0
20230823,170900,11935532600,27650,27650,27650,27650,0
20230823,170800,11935532600,27650,27650,27650,27650,0
20230823,170700,11935532600,27650,27650,27650,27650,0
20230823,170600,11935532600,27650,27650,27650,27650,0
20230823,170500,11935532600,27650,27650,27650,27650,0
20230823,170400,11935532600,27650,27650,27650,27650,0
20230823,170300,11935532600,27650,27650,27650,27650,0
20230823,170200,11935532600,27650,27650,27650,27650,7916
20230823,170100,11935532600,27650,27650,27650,27650,0
20230823,170000,11935532600,27650,27650,27650,27650,0
20230823,165900,11935532600,27650,27650,27650,27650,0
20230823,165800,11935532600,27650,27650,27650,27650,0
20230823,165700,11935532600,27650,27650,27650,27650,0
20230823,165600,11935532600,27650,27650,27650,27650,0
20230823,165500,11935532600,27650,27650,27650,27650,0
20230823,165400,11935532600,27650,27650,27650,27650,0
20230823,165300,11935532600,27650,27650,27650,27650,0
20230823,165200,11935532600,27650,27650,27650,27650,0
20230823,165100,11935532600,27650,27650,27650,27650,0
20230823,165000,11935532600,27650,27650,27650,27650,0
20230823,164900,11935532600,27650,27650,27650,27650,0
20230823,164800,11935532600,27650,27650,27650,27650,0
20230823,164700,11935532600,27650,27650,27650,27650,0
20230823,164600,11935532600,27650,27650,27650,27650,0
20230823,164500,11935532600,27650,27650,27650,27650,0
20230823,164400,11935532600,27650,27650,27650,27650,0
20230823,164300,11935532600,27650,27650,27650,27650,0
20230823,164200,11935532600,27650,27650,27650,27650,0
20230823,164100,11935532600,27650,27650,27650,27650,0
20230823,164000,11935532600,27650,27650,27650,27650,0
20230823,163900,11935532600,27650,27650,27650,27650,0
20230823,163800,11935532600,27650,27650,27650,27650,0
20230823,163700,11935532600,27650,27650,27650,27650,0
20230823,163600,11935532600,27650,27650,27650,27650,0
20230823,163500,11935532600,27650,27650,27650,27650,0
20230823,163400,11935532600,27650,27650,27650,27650,0
20230823,163300,11935532600,27650,27650,27650,27650,0
20230823,163200,11935532600,27650,27650,27650,27650,7916
20230823,163100,11935532600,27650,27650,27650,27650,0
20230823,163000,11935532600,27650,27650,27650,27650,0
20230823,162900,11935532600,27650,27650,27650,27650,0
20230823,162800,11935532600,27650,27650,27650,27650,0
20230823,162700,11935532600,27650,27650,27650,27650,0
20230823,162600,11935532600,27650,27650,27650,27650,0
20230823,162500,11935532600,27650,27650,27650,27650,0
20230823,162400,11935532600,27650,27650,27650,27650,0
20230823,162300,11935532600,27650,27650,27650,27650,0
20230823,162200,11935532600,27650,27650,27650,27650,0
20230823,162100,11935532600,27650,27650,27650,27650,0
20230823,162000,11935532600,27650,27650,27650,27650,0
20230823,161900,11935532600,27650,27650,27650,27650,0
20230823,161800,11935532600,27650,27650,27650,27650,0
20230823,161700,11935532600,27650,27650,27650,27650,0
20230823,161600,11935532600,27650,27650,27650,27650,0
20230823,161500,11935532600,27650,27650,27650,27650,0
20230823,161400,11935532600,27650,27650,27650,27650,0
20230823,161300,11935532600,27650,27650,27650,27650,0
20230823,161200,11935532600,27650,27650,27650,27650,0
20230823,161100,11935532600,27650,27650,27650,27650,0
20230823,161000,11935532600,27650,27650,27650,27650,0
20230823,160900,11935532600,27650,27650,27650,27650,0
20230823,160800,11935532600,27650,27650,27650,27650,0
20230823,160700,11935532600,27650,27650,27650,27650,0
20230823,160600,11935532600,27650,27650,27650,27650,0
20230823,160500,11935532600,27650,27650,27650,27650,0
20230823,160400,11935532600,27650,27650,27650,27650,0
20230823,160300,11935532600,27650,27650,27650,27650,0
20230823,160200,11935532600,27650,27650,27650,27650,7916
20230823,160100,11935532600,27650,27650,27650,27650,0
20230823,160000,11935532600,27650,27650,27650,27650,0
20230823,155900,11935532600,27650,27650,27650,27650,0
20230823,155800,11935532600,27650,27650,27650,27650,0
20230823,155700,11935532600,27650,27650,27650,27650,0
20230823,155600,11935532600,27650,27650,27650,27650,0
20230823,155500,11935532600,27650,27650,27650,27650,0
20230823,155400,11935532600,27650,27650,27650,27650,0
20230823,155300,11935532600,27650,27650,27650,27650,0
20230823,155200,11935532600,27650,27650,27650,27650,0
20230823,155100,11935532600,27650,27650,27650,27650,0
20230823,155000,11935532600,27650,27650,27650,27650,0
20230823,154900,11935532600,27650,27650,27650,27650,0
20230823,154800,11935532600,27650,27650,27650,27650,0
20230823,154700,11935532600,27650,27650,27650,27650,0
20230823,154600,11935532600,27650,27650,27650,27650,0
20230823,154500,11935532600,27650,27650,27650,27650,0
20230823,154400,11935532600,27650,27650,27650,27650,0
20230823,154300,11935532600,27650,27650,27650,27650,0
20230823,154200,11935532600,27650,27650,27650,27650,0
20230823,154100,11935532600,27650,27650,27650,27650,0
20230823,154000,11935532600,27650,27650,27650,27650,0
20230823,153900,11935532600,27650,27650,27650,27650,0
20230823,153800,11935532600,27650,27650,27650,27650,0
20230823,153700,11935532600,27650,27650,27650,27650,0
20230823,153600,11935532600,27650,27650,27650,27650,0
20230823,153500,11935532600,27650,27650,27650,27650,0
20230823,153400,11935532600,27650,27650,27650,27650,0
20230823,153300,11935532600,27650,27650,27650,27650,0
20230823,153200,11935532600,27650,27650,27650,27650,7916
20230823,153100,11935532600,27650,27650,27650,27650,0
20230823,153000,11935532600,27650,27650,27650,27650,7916
20230823,152900,11716655200,27650,27650,27650,27650,0
20230823,152800,11716655200,27650,27650,27650,27650,0
20230823,152700,11716655200,27650,27650,27650,27650,0
20230823,152600,11716655200,27650,27650,27650,27650,0
20230823,152500,11716655200,27650,27650,27650,27650,0
20230823,152400,11716655200,27650,27650,27650,27650,0
20230823,152300,11716655200,27650,27650,27650,27650,0
20230823,152200,11716655200,27650,27650,27650,27650,0
20230823,152100,11716655200,27650,27650,27650,27650,0
20230823,152000,11716655200,27650,27650,27650,27650,0
20230823,151900,11716655200,27650,27650,27650,27600,234
20230823,151800,11710190050,27650,27650,27650,27600,601
20230823,151700,11693574500,27650,27600,27650,27600,217
20230823,151600,11687583300,27600,27600,27650,27600,339
20230823,151500,11678226300,27600,27600,27650,27600,143
20230823,151400,11674278450,27600,27600,27650,27600,104
20230823,151300,11671406700,27600,27600,27650,27600,94
20230823,151200,11668808800,27600,27600,27600,27550,934
20230823,151100,11643032500,27600,27550,27600,27550,394
20230823,151000,11632166650,27550,27550,27600,27550,656
20230823,150900,11614090250,27600,27600,27600,27550,943
20230823,150800,11588093900,27550,27550,27600,27550,631
20230823,150700,11570683500,27550,27600,27650,27550,1830
20230823,150600,11520173800,27600,27650,27650,27600,249
20230823,150500,11513289550,27600,27600,27600,27600,479
20230823,150400,11500069150,27600,27600,27650,27600,192
20230823,150300,11494767550,27600,27600,27650,27600,164
20230823,150200,11490241100,27600,27650,27650,27600,153
20230823,150100,11486012000,27600,27600,27650,27600,279
20230823,150000,11478308400,27600,27750,27750,27600,454
20230823,145900,11465752850,27750,27700,27750,27650,997
20230823,145800,11438147500,27700,27700,27700,27650,478
20230823,145700,11424909600,27700,27650,27700,27650,509
20230823,145600,11410812500,27650,27650,27700,27650,213
20230823,145500,11404919700,27650,27700,27700,27650,618
20230823,145400,11387807450,27650,27600,27700,27600,370
20230823,145300,11377571300,27600,27650,27650,27600,778
20230823,145200,11356063050,27600,27700,27700,27600,295
20230823,145100,11347909100,27700,27650,27700,27650,1269
20230823,145000,11312800250,27700,27650,27750,27650,967
20230823,144900,11286026000,27700,27650,27750,27650,664
20230823,144800,11267630000,27650,27700,27700,27650,676
20230823,144700,11248910350,27700,27700,27750,27650,1204
20230823,144600,11215561250,27750,27700,27750,27650,745
20230823,144500,11194924450,27700,27700,27700,27650,816
20230823,144400,11172324150,27650,27700,27700,27650,359
20230823,144300,11162384900,27700,27700,27750,27650,1253
20230823,144200,11127672900,27700,27700,27750,27650,877
20230823,144100,11103369450,27650,27700,27700,27650,285
20230823,144000,11095478500,27700,27700,27700,27650,490
20230823,143900,11081907150,27650,27700,27700,27650,486
20230823,143800,11068450700,27650,27650,27700,27600,988
20230823,143700,11041104750,27650,27650,27700,27650,150
20230823,143600,11036951150,27650,27700,27700,27600,604
20230823,143500,11020241800,27650,27600,27700,27600,448
20230823,143400,11007855300,27700,27650,27700,27600,874
20230823,143300,10983678000,27700,27600,27700,27600,345
20230823,143200,10974139550,27600,27600,27650,27600,572
20230823,143100,10958328250,27650,27700,27700,27550,3903
20230823,143000,10850584450,27650,27700,27700,27600,506
20230823,142900,10836588500,27600,27700,27700,27600,255
20230823,142800,10829529350,27650,27650,27700,27600,474
20230823,142700,10816417200,27700,27700,27700,27600,735
20230823,142600,10796084250,27650,27650,27700,27650,558
20230823,142500,10780641700,27650,27650,27650,27600,482
20230823,142400,10767316900,27600,27600,27650,27600,611
20230823,142300,10750432950,27650,27650,27750,27650,1267
20230823,142200,10715380650,27700,27650,27750,27650,1992
20230823,142100,10660267050,27700,27700,27750,27650,868
20230823,142000,10636209400,27750,27650,27750,27650,261
20230823,141900,10628976150,27700,27700,27700,27650,653
20230823,141800,10610892000,27700,27700,27750,27650,600
20230823,141700,10594268650,27700,27700,27750,27650,344
20230823,141600,10584740200,27750,27700,27750,27650,518
20230823,141500,10570383550,27700,27650,27750,27650,540
20230823,141400,10555423950,27700,27650,27750,27650,463
20230823,141300,10542594800,27700,27650,27750,27650,548
20230823,141200,10527418550,27750,27650,27750,27650,794
20230823,141100,10505417200,27650,27700,27750,27650,566
20230823,141000,10489742350,27700,27700,27750,27650,607
20230823,140900,10472923800,27750,27650,27750,27650,477
20230823,140800,10459710550,27700,27700,27750,27650,636
20230823,140700,10442095300,27650,27650,27750,27650,604
20230823,140600,10425365700,27700,27700,27750,27650,364
20230823,140500,10415282000,27700,27800,27800,27700,2127
20230823,140400,10356304100,27750,27750,27850,27750,595
20230823,140300,10339763550,27750,27850,27900,27750,821
20230823,140200,10316916050,27800,27800,27850,27800,571
20230823,140100,10301020350,27800,27750,27850,27750,833
20230823,140000,10277860850,27800,27800,27850,27750,835
20230823,135900,10254647700,27750,27800,27800,27750,718
20230823,135800,10234697000,27800,27800,27800,27750,473
20230823,135700,10221555750,27750,27750,27800,27700,453
20230823,135600,10208976900,27750,27750,27850,27700,987
20230823,135500,10181568300,27850,27800,27900,27750,723
20230823,135400,10161457500,27750,27750,27800,27750,191
20230823,135300,10156151300,27800,27700,27800,27700,416
20230823,135200,10144597250,27700,27750,27750,27700,808
20230823,135100,10122177850,27750,27700,27750,27700,561
20230823,135000,10106613400,27700,27700,27750,27700,491
20230823,134900,10092991850,27750,27700,27750,27700,667
20230823,134800,10074498650,27700,27750,27750,27700,766
20230823,134700,10053245500,27700,27700,27750,27700,412
20230823,134600,10041826050,27750,27750,27800,27700,940
20230823,134500,10015743550,27750,27900,27900,27750,2064
20230823,134400,9958401850,27900,27800,27900,27800,810
20230823,134300,9935837350,27850,27850,27900,27800,276
20230823,134200,9928148000,27900,27850,27900,27800,680
20230823,134100,9909192850,27850,27800,27900,27800,863
20230823,134000,9885162350,27900,27800,27900,27800,1011
20230823,133900,9857001050,27850,27900,27900,27850,1382
20230823,133800,9818497250,27850,27900,27900,27850,706
20230823,133700,9798805250,27850,27900,27900,27850,578
20230823,133600,9782683400,27900,27850,27900,27850,544
20230823,133500,9767510750,27900,27850,27900,27850,311
20230823,133400,9758835000,27900,27850,27900,27850,534
20230823,133300,9743939000,27900,27850,27900,27850,582
20230823,133200,9727706050,27850,27900,27950,27850,1199
20230823,133100,9694229250,27950,27950,27950,27900,826
20230823,133000,9671146100,27950,27900,27950,27900,759
20230823,132900,9649938800,27950,27950,27950,27900,596
20230823,132800,9633285800,27950,27950,27950,27900,698
20230823,132700,9613787900,27950,27950,27950,27900,352
20230823,132600,9603954500,27900,27950,27950,27900,798
20230823,132500,9581661200,27950,27900,27950,27900,635
20230823,132400,9563942550,27900,27950,27950,27900,1190
20230823,132300,9530704250,27950,27900,27950,27850,1010
20230823,132200,9502530900,27850,27900,27900,27850,987
20230823,132100,9474998900,27900,27900,27900,27850,496
20230823,132000,9461161700,27850,27900,27900,27850,528
20230823,131900,9446436300,27900,27850,27900,27800,924
20230823,131800,9420697050,27850,27800,27850,27800,653
20230823,131700,9402511250,27800,27800,27850,27800,444
20230823,131600,9390151450,27800,27850,27850,27800,390
20230823,131500,9379296550,27850,27800,27850,27800,399
20230823,131400,9368184550,27850,27850,27850,27800,615
20230823,131300,9351059350,27850,27850,27900,27800,727
20230823,131200,9330811250,27800,27850,27850,27800,441
20230823,131100,9318536900,27850,27850,27850,27800,837
20230823,131000,9295228750,27800,27850,27850,27800,610
20230823,130900,9278244950,27800,27850,27850,27800,508
20230823,130800,9264100150,27800,27850,27850,27800,454
20230823,130700,9251462250,27850,27800,27900,27800,673
20230823,130600,9232708450,27800,27850,27850,27800,549
20230823,130500,9217424150,27850,27850,27900,27800,888
20230823,130400,9192688650,27800,27850,27850,27800,247
20230823,130300,9185810900,27850,27850,27850,27800,414
20230823,130200,9174284550,27850,27850,27850,27750,1070
20230823,130100,9144526800,27850,27850,27850,27800,610
20230823,130000,9127556300,27750,27750,27800,27750,1785
20230823,125900,9077945050,27750,27700,27800,27700,577
20230823,125800,9061914400,27750,27750,27800,27700,681
20230823,125700,9043011950,27750,27750,27800,27700,513
20230823,125600,9028773900,27750,27700,27750,27700,301
20230823,125500,9020423550,27700,27800,27800,27700,443
20230823,125400,9008132350,27750,27750,27800,27700,641
20230823,125300,8990336000,27750,27750,27750,27700,979
20230823,125200,8963197400,27750,27750,27800,27700,558
20230823,125100,8947715850,27750,27800,27800,27700,521
20230823,125000,8933258950,27800,27750,27800,27700,631
20230823,124900,8915744200,27750,27700,27750,27700,403
20230823,124800,8904567500,27750,27650,27750,27650,439
20230823,124700,8892402200,27750,27700,27750,27700,670
20230823,124600,8873833750,27700,27700,27750,27650,1107
20230823,124500,8843173250,27700,27650,27700,27650,653
20230823,124400,8825089850,27650,27650,27700,27650,606
20230823,124300,8808305300,27650,27700,27750,27650,785
20230823,124200,8786566250,27750,27650,27750,27650,116
20230823,124100,8783350450,27700,27750,27750,27700,1059
20230823,124000,8754001850,27750,27700,27750,27700,161
20230823,123900,8749536350,27750,27700,27750,27700,314
20230823,123800,8740831000,27650,27700,27700,27650,771
20230823,123700,8719477900,27750,27700,27750,27650,292
20230823,123600,8711387000,27750,27750,27750,27700,825
20230823,123500,8688528600,27700,27650,27700,27650,330
20230823,123400,8679391150,27700,27650,27750,27650,102
20230823,123300,8676564750,27700,27700,27700,27650,683
20230823,123200,8657663050,27650,27650,27700,27650,212
20230823,123100,8651798450,27650,27700,27750,27650,598
20230823,123000,8635235450,27700,27700,27750,27700,209
20230823,122900,8629441100,27750,27700,27750,27700,390
20230823,122800,8618624050,27750,27700,27750,27700,79
20230823,122700,8616431850,27750,27700,27750,27650,684
20230823,122600,8597479600,27700,27700,27700,27650,492
20230823,122500,8583856250,27700,27700,27700,27650,215
20230823,122400,8577903600,27650,27650,27650,27650,100
20230823,122300,8575138600,27700,27700,27700,27650,315
20230823,122200,8566419050,27700,27700,27700,27650,70
20230823,122100,8564481600,27700,27650,27700,27650,130
20230823,122000,8560885000,27700,27700,27700,27650,234
20230823,121900,8554408950,27700,27650,27700,27650,196
20230823,121800,8548981300,27700,27650,27700,27650,188
20230823,121700,8543780900,27700,27750,27750,27700,575
20230823,121600,8527851950,27750,27750,27750,27700,100
20230823,121500,8525080000,27700,27700,27750,27700,148
20230823,121400,8520980350,27700,27700,27750,27700,117
20230823,121300,8517736350,27700,27750,27750,27700,120
20230823,121200,8514409850,27750,27750,27750,27700,166
20230823,121100,8509807450,27700,27700,27750,27700,445
20230823,121000,8497466150,27700,27750,27750,27700,150
20230823,120900,8493310250,27750,27700,27750,27700,191
20230823,120800,8488018150,27750,27800,27800,27750,535
20230823,120700,8473168950,27750,27700,27800,27700,508
20230823,120600,8459075850,27700,27700,27750,27650,409
20230823,120500,8447746400,27650,27650,27700,27650,1553
20230823,120400,8404804300,27650,27750,27750,27650,1497
20230823,120300,8363333450,27750,27800,27800,27700,619
20230823,120200,8346157150,27750,27750,27800,27750,180
20230823,120100,8341160800,27800,27750,27800,27750,359
20230823,120000,8331197950,27750,27700,27750,27700,214
20230823,115900,8325266000,27750,27750,27800,27700,554
20230823,115800,8309892850,27700,27750,27750,27700,174
20230823,115700,8305068100,27750,27750,27750,27750,247
20230823,115600,8298213850,27700,27750,27750,27700,538
20230823,115500,8283289050,27750,27700,27750,27700,159
20230823,115400,8278883200,27700,27750,27750,27700,105
20230823,115300,8275970650,27750,27700,27750,27700,1194
20230823,115200,8242878800,27700,27700,27750,27700,130
20230823,115100,8239274800,27700,27700,27750,27700,880
20230823,115000,8214862300,27750,27700,27750,27700,71
20230823,114900,8212895500,27750,27750,27750,27700,605
20230823,114800,8196117300,27750,27700,27750,27700,240
20230823,114700,8189467450,27750,27750,27750,27700,416
20230823,114600,8177925950,27700,27700,27750,27700,265
20230823,114500,8170579000,27750,27750,27750,27700,240
20230823,114400,8163921950,27750,27800,27800,27750,731
20230823,114300,8143636100,27800,27850,27900,27800,2041
20230823,114200,8086862550,27850,27900,27900,27850,209
20230823,114100,8081040500,27850,27850,27900,27850,787
20230823,114000,8059116900,27900,27800,27900,27800,478
20230823,113900,8045803650,27800,27800,27850,27800,323
20230823,113800,8036816150,27850,27800,27850,27800,146
20230823,113700,8032755850,27850,27750,27850,27750,381
20230823,113600,8022163000,27750,27800,27800,27700,367
20230823,113500,8011977050,27800,27700,27800,27700,1002
20230823,113400,7984182750,27750,27700,27750,27700,338
20230823,113300,7974818200,27750,27750,27800,27750,752
20230823,113200,7953947750,27750,27800,27800,27750,1811
20230823,113100,7903612750,27800,27800,27850,27800,135
20230823,113000,7899857950,27800,27850,27850,27800,309
20230823,112900,7891259150,27850,27800,27850,27800,330
20230823,112800,7882071750,27850,27800,27850,27800,728
20230823,112700,7861799000,27800,27850,27850,27800,405
20230823,112600,7850525550,27850,27800,27850,27800,317
20230823,112500,7841702350,27800,27850,27850,27800,434
20230823,112400,7829627100,27850,27800,27850,27800,995
20230823,112300,7801960800,27800,27800,27800,27750,235
20230823,112200,7795431300,27750,27700,27800,27700,203
20230823,112100,7789797750,27700,27700,27800,27700,799
20230823,112000,7767617500,27750,27700,27750,27700,754
20230823,111900,7746700500,27800,27700,27800,27700,410
20230823,111800,7735325150,27800,27700,27800,27700,644
20230823,111700,7717460600,27800,27750,27800,27750,345
20230823,111600,7707878850,27750,27800,27800,27750,522
20230823,111500,7693389350,27800,27800,27800,27750,850
20230823,111400,7669763300,27800,27750,27850,27750,1454
20230823,111300,7629342900,27750,27700,27750,27650,709
20230823,111200,7609697150,27650,27650,27700,27650,860
20230823,111100,7585913500,27650,27650,27700,27650,706
20230823,111000,7566364350,27700,27700,27700,27650,132
20230823,110900,7562710800,27700,27600,27700,27600,493
20230823,110800,7549083150,27600,27600,27650,27600,290
20230823,110700,7541072200,27650,27650,27650,27600,643
20230823,110600,7523301700,27600,27550,27650,27550,1482
20230823,110500,7482376350,27550,27600,27650,27550,1866
20230823,110400,7430870000,27650,27650,27650,27600,792
20230823,110300,7409004600,27650,27650,27700,27650,732
20230823,110200,7388760650,27650,27700,27700,27650,1053
20230823,110100,7359638650,27700,27700,27700,27650,851
20230823,110000,7336075550,27750,27650,27750,27650,379
20230823,105900,7325574650,27650,27750,27750,27650,1186
20230823,105800,7292721000,27750,27700,27750,27700,867
20230823,105700,7268692600,27700,27800,27800,27700,765
20230823,105600,7247466050,27750,27800,27800,27750,260
20230823,105500,7240242950,27750,27800,27800,27750,778
20230823,105400,7218646950,27800,27800,27800,27750,766
20230823,105300,7197371500,27800,27800,27850,27750,639
20230823,105200,7179604550,27850,27850,27850,27800,405
20230823,105100,7168327700,27800,27800,27850,27750,438
20230823,105000,7156147150,27800,27800,27800,27750,465
20230823,104900,7143226450,27800,27800,27800,27750,379
20230823,104800,7132693200,27800,27800,27800,27750,754
20230823,104700,7111737250,27800,27850,27850,27750,904
20230823,104600,7086604300,27850,27850,27850,27800,366
20230823,104500,7076417600,27850,27850,27850,27750,961
20230823,104400,7049697250,27850,27850,27900,27850,544
20230823,104300,7034540850,27900,27850,27900,27800,829
20230823,104200,7011447250,27850,27850,27850,27800,435
20230823,104100,6999342950,27850,27800,27850,27750,354
20230823,104000,6989504000,27750,27850,27850,27750,481
20230823,103900,6976135900,27800,27800,27850,27750,539
20230823,103800,6961146550,27800,27750,27800,27750,617
20230823,103700,6943994900,27750,27800,27850,27750,1662
20230823,103600,6897803100,27800,27750,27800,27750,323
20230823,103500,6888828150,27800,27750,27800,27750,446
20230823,103400,6876443700,27800,27800,27800,27700,370
20230823,103300,6866168700,27800,27750,27800,27700,360
20230823,103200,6856178300,27750,27850,27850,27700,1375
20230823,103100,6818017700,27800,27800,27850,27800,359
20230823,103000,6808030250,27800,27900,27900,27750,1842
20230823,102900,6756789700,27900,27950,27950,27850,984
20230823,102800,6729331950,27950,27950,27950,27900,467
20230823,102700,6716285150,27950,27900,28000,27900,1244
20230823,102600,6681547600,27950,27900,27950,27900,354
20230823,102500,6671653600,27900,27950,27950,27900,382
20230823,102400,6660984000,27950,27950,27950,27900,812
20230823,102300,6638290200,27900,27950,27950,27900,736
20230823,102200,6617723800,27950,27950,27950,27900,313
20230823,102100,6608980150,27950,27900,27950,27850,603
20230823,102000,6592156300,27850,27850,27900,27850,907
20230823,101900,6566865150,27900,27900,27950,27850,2073
20230823,101800,6509063050,27900,27850,27950,27850,3930
20230823,101700,6399442200,27800,27800,27900,27750,1479
20230823,101600,6358327500,27800,27700,27800,27700,1013
20230823,101500,6330236050,27750,27800,27850,27700,586
20230823,101400,6313968250,27800,27650,27800,27600,1236
20230823,101300,6279756200,27650,27800,27900,27650,3213
20230823,101200,6190701200,27800,27800,27900,27800,1278
20230823,101100,6155136250,27800,27900,27900,27750,1864
20230823,101000,6103312900,27900,27900,27900,27800,1591
20230823,100900,6058994650,27850,27850,27900,27800,914
20230823,100800,6033540050,27800,27850,27900,27750,531
20230823,100700,6018768500,27850,27850,27850,27750,1795
20230823,100600,5968839400,27850,27850,27900,27800,986
20230823,100500,5941370100,27850,27850,27900,27800,1130
20230823,100400,5909935750,27850,27900,27900,27800,951
20230823,100300,5883461850,27850,27900,27950,27850,1272
20230823,100200,5847952250,27900,27900,28000,27850,2635
20230823,100100,5774477750,27950,27950,28000,27900,2317
20230823,100000,5709768350,28000,27900,28000,27900,1155
20230823,095900,5677507200,27950,27950,27950,27900,865
20230823,095800,5653340050,27900,27950,28000,27900,683
20230823,095700,5634241350,27950,27950,27950,27850,720
20230823,095600,5614129200,27950,27900,27950,27850,728
20230823,095500,5593820950,27900,27850,28000,27850,806
20230823,095400,5571321850,27850,28000,28000,27850,2672
20230823,095300,5496666850,28000,27900,28000,27850,1063
20230823,095200,5466972250,27900,27950,27950,27900,908
20230823,095100,5441613300,27950,27800,28000,27800,1290
20230823,095000,5405665450,27750,27900,28050,27750,3499
20230823,094900,5308212950,27900,28000,28050,27900,519
20230823,094800,5293703700,27900,27950,28100,27900,1893
20230823,094700,5240763200,27950,28000,28150,27900,1371
20230823,094600,5202383300,28000,28150,28200,27950,2450
20230823,094500,5133686250,28150,28050,28150,28000,1418
20230823,094400,5093820750,28050,28050,28100,28000,622
20230823,094300,5076381600,28000,28000,28050,27950,1799
20230823,094200,5026006250,27900,27950,28050,27850,3768
20230823,094100,4920777000,28000,28050,28100,28000,1889
20230823,094000,4867796400,28000,28200,28200,28000,2095
20230823,093900,4808907700,28200,28250,28300,28200,1869
20230823,093800,4756099700,28250,28250,28250,28150,799
20230823,093700,4733550000,28250,28300,28300,28200,1416
20230823,093600,4693516300,28300,28150,28300,28150,1721
20230823,093500,4644957100,28150,28200,28250,28100,2102
20230823,093400,4585765800,28250,28400,28450,28200,3465
20230823,093300,4487651100,28450,28450,28500,28350,4486
20230823,093200,4360041400,28400,28400,28450,28350,4909
20230823,093100,4220526450,28350,28350,28400,28300,4107
20230823,093000,4104056500,28350,28400,28400,28300,4443
20230823,092900,3977960850,28400,28350,28450,28350,7048
20230823,092800,3777824500,28400,28350,28400,28350,5126
20230823,092700,3632299750,28350,28400,28500,28300,8837
20230823,092600,3381086100,28400,28200,28400,28200,14703
20230823,092500,2964737150,28200,28200,28250,28150,4876
20230823,092400,2827150450,28250,28150,28250,28100,5670
20230823,092300,2667425400,28100,28200,28200,28100,2931
20230823,092200,2584899150,28150,28200,28250,28150,5621
20230823,092100,2426320150,28200,28100,28200,28050,10038
20230823,092000,2143758300,28100,28000,28100,28000,6222
20230823,091900,1969187400,28000,27950,28050,27950,3130
20230823,091800,1881543700,28000,27950,28000,27900,4867
20230823,091700,1745365800,28000,27850,28000,27850,7131
20230823,091600,1546221300,27900,27900,27900,27850,1914
20230823,091500,1492859300,27850,27750,27850,27700,6420
20230823,091400,1314394900,27750,27800,27800,27700,1890
20230823,091300,1261916700,27800,27750,27800,27700,2629
20230823,091200,1188927000,27700,27650,27750,27650,3570
20230823,091100,1089984050,27600,27550,27650,27500,4308
20230823,091000,971067650,27550,27550,27650,27500,2528
20230823,090900,901393950,27550,27450,27600,27450,3934
20230823,090800,793050400,27450,27350,27450,27350,2052
20230823,090700,736790050,27400,27300,27550,27300,4654
20230823,090600,609231500,27250,27300,27300,27200,2185
20230823,090500,549711250,27300,27200,27400,27200,5506
20230823,090400,399417650,27250,27150,27250,27150,1221
20230823,090300,366192000,27100,27100,27200,27100,1785
20230823,090200,317769550,27100,27000,27150,27000,1234
20230823,090100,284314150,27100,26950,27100,26900,3625
20230823,090000,186572300,26950,27100,27200,26900,6685