stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195100,3105503800,88300,88300,88300,88300,1099
20230804,195000,3105503800,88300,88300,88300,88300,0
20230804,194900,3105503800,88300,88300,88300,88300,0
20230804,194800,3105503800,88300,88300,88300,88300,0
20230804,194700,3105503800,88300,88300,88300,88300,0
20230804,194600,3105503800,88300,88300,88300,88300,0
20230804,194500,3105503800,88300,88300,88300,88300,0
20230804,194400,3105503800,88300,88300,88300,88300,0
20230804,194300,3105503800,88300,88300,88300,88300,0
20230804,194200,3105503800,88300,88300,88300,88300,0
20230804,194100,3105503800,88300,88300,88300,88300,0
20230804,194000,3105503800,88300,88300,88300,88300,0
20230804,193900,3105503800,88300,88300,88300,88300,0
20230804,193800,3105503800,88300,88300,88300,88300,0
20230804,193700,3105503800,88300,88300,88300,88300,0
20230804,193600,3105503800,88300,88300,88300,88300,0
20230804,193500,3105503800,88300,88300,88300,88300,0
20230804,193400,3105503800,88300,88300,88300,88300,0
20230804,193300,3105503800,88300,88300,88300,88300,0
20230804,193200,3105503800,88300,88300,88300,88300,0
20230804,193100,3105503800,88300,88300,88300,88300,0
20230804,193000,3105503800,88300,88300,88300,88300,0
20230804,192900,3105503800,88300,88300,88300,88300,0
20230804,192800,3105503800,88300,88300,88300,88300,0
20230804,192700,3105503800,88300,88300,88300,88300,0
20230804,192600,3105503800,88300,88300,88300,88300,0
20230804,192500,3105503800,88300,88300,88300,88300,0
20230804,192400,3105503800,88300,88300,88300,88300,0
20230804,192300,3105503800,88300,88300,88300,88300,0
20230804,192200,3105503800,88300,88300,88300,88300,0
20230804,192100,3105503800,88300,88300,88300,88300,1099
20230804,192000,3105503800,88300,88300,88300,88300,0
20230804,191900,3105503800,88300,88300,88300,88300,0
20230804,191800,3105503800,88300,88300,88300,88300,0
20230804,191700,3105503800,88300,88300,88300,88300,0
20230804,191600,3105503800,88300,88300,88300,88300,0
20230804,191500,3105503800,88300,88300,88300,88300,0
20230804,191400,3105503800,88300,88300,88300,88300,0
20230804,191300,3105503800,88300,88300,88300,88300,0
20230804,191200,3105503800,88300,88300,88300,88300,0
20230804,191100,3105503800,88300,88300,88300,88300,0
20230804,191000,3105503800,88300,88300,88300,88300,0
20230804,190900,3105503800,88300,88300,88300,88300,0
20230804,190800,3105503800,88300,88300,88300,88300,0
20230804,190700,3105503800,88300,88300,88300,88300,0
20230804,190600,3105503800,88300,88300,88300,88300,0
20230804,190500,3105503800,88300,88300,88300,88300,0
20230804,190400,3105503800,88300,88300,88300,88300,0
20230804,190300,3105503800,88300,88300,88300,88300,0
20230804,190200,3105503800,88300,88300,88300,88300,0
20230804,190100,3105503800,88300,88300,88300,88300,0
20230804,190000,3105503800,88300,88300,88300,88300,0
20230804,185900,3105503800,88300,88300,88300,88300,0
20230804,185800,3105503800,88300,88300,88300,88300,0
20230804,185700,3105503800,88300,88300,88300,88300,0
20230804,185600,3105503800,88300,88300,88300,88300,0
20230804,185500,3105503800,88300,88300,88300,88300,0
20230804,185400,3105503800,88300,88300,88300,88300,0
20230804,185300,3105503800,88300,88300,88300,88300,0
20230804,185200,3105503800,88300,88300,88300,88300,0
20230804,185100,3105503800,88300,88300,88300,88300,1099
20230804,185000,3105503800,88300,88300,88300,88300,0
20230804,184900,3105503800,88300,88300,88300,88300,0
20230804,184800,3105503800,88300,88300,88300,88300,0
20230804,184700,3105503800,88300,88300,88300,88300,0
20230804,184600,3105503800,88300,88300,88300,88300,0
20230804,184500,3105503800,88300,88300,88300,88300,0
20230804,184400,3105503800,88300,88300,88300,88300,0
20230804,184300,3105503800,88300,88300,88300,88300,0
20230804,184200,3105503800,88300,88300,88300,88300,0
20230804,184100,3105503800,88300,88300,88300,88300,0
20230804,184000,3105503800,88300,88300,88300,88300,0
20230804,183900,3105503800,88300,88300,88300,88300,0
20230804,183800,3105503800,88300,88300,88300,88300,0
20230804,183700,3105503800,88300,88300,88300,88300,0
20230804,183600,3105503800,88300,88300,88300,88300,0
20230804,183500,3105503800,88300,88300,88300,88300,0
20230804,183400,3105503800,88300,88300,88300,88300,0
20230804,183300,3105503800,88300,88300,88300,88300,0
20230804,183200,3105503800,88300,88300,88300,88300,0
20230804,183100,3105503800,88300,88300,88300,88300,0
20230804,183000,3105503800,88300,88300,88300,88300,0
20230804,182900,3105503800,88300,88300,88300,88300,0
20230804,182800,3105503800,88300,88300,88300,88300,0
20230804,182700,3105503800,88300,88300,88300,88300,0
20230804,182600,3105503800,88300,88300,88300,88300,0
20230804,182500,3105503800,88300,88300,88300,88300,0
20230804,182400,3105503800,88300,88300,88300,88300,0
20230804,182300,3105503800,88300,88300,88300,88300,0
20230804,182200,3105503800,88300,88300,88300,88300,0
20230804,182100,3105503800,88300,88300,88300,88300,1099
20230804,182000,3105503800,88300,88300,88300,88300,0
20230804,181900,3105503800,88300,88300,88300,88300,0
20230804,181800,3105503800,88300,88300,88300,88300,0
20230804,181700,3105503800,88300,88300,88300,88300,0
20230804,181600,3105503800,88300,88300,88300,88300,0
20230804,181500,3105503800,88300,88300,88300,88300,0
20230804,181400,3105503800,88300,88300,88300,88300,0
20230804,181300,3105503800,88300,88300,88300,88300,0
20230804,181200,3105503800,88300,88300,88300,88300,0
20230804,181100,3105503800,88300,88300,88300,88300,0
20230804,181000,3105503800,88300,88300,88300,88300,0
20230804,180900,3105503800,88300,88300,88300,88300,0
20230804,180800,3105503800,88300,88300,88300,88300,0
20230804,180700,3105503800,88300,88300,88300,88300,0
20230804,180600,3105503800,88300,88300,88300,88300,0
20230804,180500,3105503800,88300,88300,88300,88300,0
20230804,180400,3105503800,88300,88300,88300,88300,0
20230804,180300,3105503800,88300,88300,88300,88300,0
20230804,180200,3105503800,88300,88300,88300,88300,0
20230804,180100,3105503800,88300,88300,88300,88300,0
20230804,180000,3105503800,88300,88300,88300,88300,0
20230804,175900,3105503800,88300,88300,88300,88300,0
20230804,175800,3105503800,88300,88300,88300,88300,0
20230804,175700,3105503800,88300,88300,88300,88300,0
20230804,175600,3105503800,88300,88300,88300,88300,0
20230804,175500,3105503800,88300,88300,88300,88300,0
20230804,175400,3105503800,88300,88300,88300,88300,0
20230804,175300,3105503800,88300,88300,88300,88300,0
20230804,175200,3105503800,88300,88300,88300,88300,0
20230804,175100,3105503800,88300,88300,88300,88300,1099
20230804,175000,3105503800,88300,88300,88300,88300,0
20230804,174900,3105503800,88300,88300,88300,88300,0
20230804,174800,3105503800,88300,88300,88300,88300,0
20230804,174700,3105503800,88300,88300,88300,88300,0
20230804,174600,3105503800,88300,88300,88300,88300,0
20230804,174500,3105503800,88300,88300,88300,88300,0
20230804,174400,3105503800,88300,88300,88300,88300,0
20230804,174300,3105503800,88300,88300,88300,88300,0
20230804,174200,3105503800,88300,88300,88300,88300,0
20230804,174100,3105503800,88300,88300,88300,88300,0
20230804,174000,3105503800,88300,88300,88300,88300,0
20230804,173900,3105503800,88300,88300,88300,88300,0
20230804,173800,3105503800,88300,88300,88300,88300,0
20230804,173700,3105503800,88300,88300,88300,88300,0
20230804,173600,3105503800,88300,88300,88300,88300,0
20230804,173500,3105503800,88300,88300,88300,88300,0
20230804,173400,3105503800,88300,88300,88300,88300,0
20230804,173300,3105503800,88300,88300,88300,88300,0
20230804,173200,3105503800,88300,88300,88300,88300,0
20230804,173100,3105503800,88300,88300,88300,88300,0
20230804,173000,3105503800,88300,88300,88300,88300,0
20230804,172900,3105503800,88300,88300,88300,88300,0
20230804,172800,3105503800,88300,88300,88300,88300,0
20230804,172700,3105503800,88300,88300,88300,88300,0
20230804,172600,3105503800,88300,88300,88300,88300,0
20230804,172500,3105503800,88300,88300,88300,88300,0
20230804,172400,3105503800,88300,88300,88300,88300,0
20230804,172300,3105503800,88300,88300,88300,88300,0
20230804,172200,3105503800,88300,88300,88300,88300,0
20230804,172100,3105503800,88300,88300,88300,88300,1099
20230804,172000,3105503800,88300,88300,88300,88300,0
20230804,171900,3105503800,88300,88300,88300,88300,0
20230804,171800,3105503800,88300,88300,88300,88300,0
20230804,171700,3105503800,88300,88300,88300,88300,0
20230804,171600,3105503800,88300,88300,88300,88300,0
20230804,171500,3105503800,88300,88300,88300,88300,0
20230804,171400,3105503800,88300,88300,88300,88300,0
20230804,171300,3105503800,88300,88300,88300,88300,0
20230804,171200,3105503800,88300,88300,88300,88300,0
20230804,171100,3105503800,88300,88300,88300,88300,0
20230804,171000,3105503800,88300,88300,88300,88300,0
20230804,170900,3105503800,88300,88300,88300,88300,0
20230804,170800,3105503800,88300,88300,88300,88300,0
20230804,170700,3105503800,88300,88300,88300,88300,0
20230804,170600,3105503800,88300,88300,88300,88300,0
20230804,170500,3105503800,88300,88300,88300,88300,0
20230804,170400,3105503800,88300,88300,88300,88300,0
20230804,170300,3105503800,88300,88300,88300,88300,0
20230804,170200,3105503800,88300,88300,88300,88300,0
20230804,170100,3105503800,88300,88300,88300,88300,0
20230804,170000,3105503800,88300,88300,88300,88300,0
20230804,165900,3105503800,88300,88300,88300,88300,0
20230804,165800,3105503800,88300,88300,88300,88300,0
20230804,165700,3105503800,88300,88300,88300,88300,0
20230804,165600,3105503800,88300,88300,88300,88300,0
20230804,165500,3105503800,88300,88300,88300,88300,0
20230804,165400,3105503800,88300,88300,88300,88300,0
20230804,165300,3105503800,88300,88300,88300,88300,0
20230804,165200,3105503800,88300,88300,88300,88300,0
20230804,165100,3105503800,88300,88300,88300,88300,1099
20230804,165000,3105503800,88300,88300,88300,88300,0
20230804,164900,3105503800,88300,88300,88300,88300,0
20230804,164800,3105503800,88300,88300,88300,88300,0
20230804,164700,3105503800,88300,88300,88300,88300,0
20230804,164600,3105503800,88300,88300,88300,88300,0
20230804,164500,3105503800,88300,88300,88300,88300,0
20230804,164400,3105503800,88300,88300,88300,88300,0
20230804,164300,3105503800,88300,88300,88300,88300,0
20230804,164200,3105503800,88300,88300,88300,88300,0
20230804,164100,3105503800,88300,88300,88300,88300,0
20230804,164000,3105503800,88300,88300,88300,88300,0
20230804,163900,3105503800,88300,88300,88300,88300,0
20230804,163800,3105503800,88300,88300,88300,88300,0
20230804,163700,3105503800,88300,88300,88300,88300,0
20230804,163600,3105503800,88300,88300,88300,88300,0
20230804,163500,3105503800,88300,88300,88300,88300,0
20230804,163400,3105503800,88300,88300,88300,88300,0
20230804,163300,3105503800,88300,88300,88300,88300,0
20230804,163200,3105503800,88300,88300,88300,88300,0
20230804,163100,3105503800,88300,88300,88300,88300,0
20230804,163000,3105503800,88300,88300,88300,88300,0
20230804,162900,3105503800,88300,88300,88300,88300,0
20230804,162800,3105503800,88300,88300,88300,88300,0
20230804,162700,3105503800,88300,88300,88300,88300,0
20230804,162600,3105503800,88300,88300,88300,88300,0
20230804,162500,3105503800,88300,88300,88300,88300,0
20230804,162400,3105503800,88300,88300,88300,88300,0
20230804,162300,3105503800,88300,88300,88300,88300,0
20230804,162200,3105503800,88300,88300,88300,88300,0
20230804,162100,3105503800,88300,88300,88300,88300,1099
20230804,162000,3105503800,88300,88300,88300,88300,0
20230804,161900,3105503800,88300,88300,88300,88300,0
20230804,161800,3105503800,88300,88300,88300,88300,0
20230804,161700,3105503800,88300,88300,88300,88300,0
20230804,161600,3105503800,88300,88300,88300,88300,0
20230804,161500,3105503800,88300,88300,88300,88300,0
20230804,161400,3105503800,88300,88300,88300,88300,0
20230804,161300,3105503800,88300,88300,88300,88300,0
20230804,161200,3105503800,88300,88300,88300,88300,0
20230804,161100,3105503800,88300,88300,88300,88300,0
20230804,161000,3105503800,88300,88300,88300,88300,0
20230804,160900,3105503800,88300,88300,88300,88300,0
20230804,160800,3105503800,88300,88300,88300,88300,0
20230804,160700,3105503800,88300,88300,88300,88300,0
20230804,160600,3105503800,88300,88300,88300,88300,0
20230804,160500,3105503800,88300,88300,88300,88300,0
20230804,160400,3105503800,88300,88300,88300,88300,0
20230804,160300,3105503800,88300,88300,88300,88300,0
20230804,160200,3105503800,88300,88300,88300,88300,0
20230804,160100,3105503800,88300,88300,88300,88300,0
20230804,160000,3105503800,88300,88300,88300,88300,0
20230804,155900,3105503800,88300,88300,88300,88300,0
20230804,155800,3105503800,88300,88300,88300,88300,0
20230804,155700,3105503800,88300,88300,88300,88300,0
20230804,155600,3105503800,88300,88300,88300,88300,0
20230804,155500,3105503800,88300,88300,88300,88300,0
20230804,155400,3105503800,88300,88300,88300,88300,0
20230804,155300,3105503800,88300,88300,88300,88300,0
20230804,155200,3105503800,88300,88300,88300,88300,0
20230804,155100,3105503800,88300,88300,88300,88300,1099
20230804,155000,3105503800,88300,88300,88300,88300,0
20230804,154900,3105503800,88300,88300,88300,88300,0
20230804,154800,3105503800,88300,88300,88300,88300,0
20230804,154700,3105503800,88300,88300,88300,88300,0
20230804,154600,3105503800,88300,88300,88300,88300,0
20230804,154500,3105503800,88300,88300,88300,88300,0
20230804,154400,3105503800,88300,88300,88300,88300,0
20230804,154300,3105503800,88300,88300,88300,88300,0
20230804,154200,3105503800,88300,88300,88300,88300,0
20230804,154100,3105503800,88300,88300,88300,88300,0
20230804,154000,3105503800,88300,88300,88300,88300,0
20230804,153900,3105503800,88300,88300,88300,88300,0
20230804,153800,3105503800,88300,88300,88300,88300,0
20230804,153700,3105503800,88300,88300,88300,88300,0
20230804,153600,3105503800,88300,88300,88300,88300,0
20230804,153500,3105503800,88300,88300,88300,88300,0
20230804,153400,3105503800,88300,88300,88300,88300,0
20230804,153300,3105503800,88300,88300,88300,88300,0
20230804,153200,3105503800,88300,88300,88300,88300,0
20230804,153100,3105503800,88300,88300,88300,88300,0
20230804,153000,3105503800,88300,88300,88300,88300,1099
20230804,152900,3008462100,88300,88300,88300,88300,0
20230804,152800,3008462100,88300,88300,88300,88300,0
20230804,152700,3008462100,88300,88300,88300,88300,0
20230804,152600,3008462100,88300,88300,88300,88300,0
20230804,152500,3008462100,88300,88300,88300,88300,0
20230804,152400,3008462100,88300,88300,88300,88300,0
20230804,152300,3008462100,88300,88300,88300,88300,0
20230804,152200,3008462100,88300,88300,88300,88300,0
20230804,152100,3008462100,88300,88300,88300,88300,0
20230804,152000,3008462100,88300,88300,88300,88300,0
20230804,151900,3008462100,88300,88300,88400,88300,136
20230804,151800,2996449000,88300,88300,88400,88300,69
20230804,151700,2990353700,88400,88400,88400,88300,54
20230804,151600,2985581100,88400,88300,88400,88300,20
20230804,151500,2983814800,88300,88300,88300,88200,89
20230804,151400,2975956200,88400,88400,88400,88300,131
20230804,151300,2964388500,88300,88400,88400,88300,69
20230804,151200,2958293000,88400,88400,88400,88400,62
20230804,151100,2952812200,88400,88400,88500,88400,124
20230804,151000,2941849900,88400,88400,88500,88400,72
20230804,150900,2935483100,88400,88400,88400,88400,3
20230804,150800,2935217900,88400,88400,88400,88400,32
20230804,150700,2932389100,88400,88500,88500,88300,1485
20230804,150600,2801252900,88500,88500,88500,88500,17
20230804,150500,2799748400,88500,88500,88500,88300,513
20230804,150400,2754394400,88500,88600,88600,88500,18
20230804,150300,2752799800,88500,88500,88600,88500,6
20230804,150200,2752268700,88600,88500,88600,88500,31
20230804,150100,2749525100,88500,88400,88500,88400,25
20230804,150000,2747313100,88500,88500,88500,88500,10
20230804,145900,2746428100,88500,88500,88500,88500,18
20230804,145800,2744835100,88500,88400,88500,88400,4
20230804,145700,2744481400,88400,88500,88500,88400,111
20230804,145600,2734668900,88500,88400,88500,88400,273
20230804,145500,2710535200,88500,88500,88500,88400,179
20230804,145400,2694706900,88500,88500,88500,88500,39
20230804,145300,2691255400,88500,88500,88500,88500,24
20230804,145200,2689131400,88400,88400,88500,88400,56
20230804,145100,2684177300,88500,88500,88500,88500,58
20230804,145000,2679044300,88500,88600,88600,88500,37
20230804,144900,2675767200,88600,88600,88600,88600,122
20230804,144800,2664958000,88400,88600,88600,88400,101
20230804,144700,2656019400,88600,88500,88600,88400,92
20230804,144600,2647870300,88400,88300,88400,88300,130
20230804,144500,2636384500,88400,88500,88500,88400,356
20230804,144400,2604912900,88500,88500,88500,88400,214
20230804,144300,2585992300,88500,88500,88500,88400,57
20230804,144200,2580948300,88500,88500,88500,88500,68
20230804,144100,2574930300,88400,88500,88500,88400,108
20230804,144000,2565377900,88600,88600,88600,88600,13
20230804,143900,2564226100,88600,88500,88600,88400,72
20230804,143800,2557855400,88500,88600,88600,88500,477
20230804,143700,2515635200,88600,88600,88600,88600,15
20230804,143600,2514306200,88500,88500,88500,88500,100
20230804,143500,2505456200,88500,88400,88500,88400,209
20230804,143400,2486980100,88400,88400,88400,88400,13
20230804,143300,2485830900,88400,88500,88500,88400,653
20230804,143200,2428098900,88600,88500,88600,88500,107
20230804,143100,2418628800,88500,88500,88500,88500,2
20230804,143000,2418451800,88400,88500,88500,88400,84
20230804,142900,2411019100,88600,88400,88600,88400,17
20230804,142800,2409515100,88600,88600,88600,88400,198
20230804,142700,2392000400,88600,88500,88600,88500,54
20230804,142600,2387221100,88500,88600,88600,88500,115
20230804,142500,2377043000,88500,88600,88600,88500,50
20230804,142400,2372617500,88600,88500,88600,88500,238
20230804,142300,2351553900,88500,88700,88700,88500,9
20230804,142200,2350756400,88600,88600,88600,88600,27
20230804,142100,2348364200,88500,88500,88500,88500,24
20230804,142000,2346240200,88500,88500,88500,88500,80
20230804,141900,2339160200,88600,88600,88600,88600,29
20230804,141800,2336590800,88600,88600,88600,88600,8
20230804,141700,2335882000,88600,88600,88600,88600,46
20230804,141600,2331806400,88600,88600,88600,88600,6
20230804,141500,2331274800,88600,88700,88700,88600,148
20230804,141400,2318160400,88800,88700,88800,88700,6
20230804,141300,2317628100,88800,88800,88800,88800,15
20230804,141200,2316296100,88700,88700,88700,88700,3
20230804,141100,2316030000,88700,88700,88700,88700,2
20230804,141000,2315852600,88700,88700,88700,88700,63
20230804,140900,2310264500,88700,88700,88700,88700,10
20230804,140800,2309377500,88700,88700,88700,88700,142
20230804,140700,2296782100,88700,88700,88700,88700,64
20230804,140600,2291105300,88700,88700,88700,88700,2
20230804,140500,2290927900,88700,88600,88700,88600,12
20230804,140400,2289863600,88700,88700,88700,88700,5
20230804,140300,2289420100,88700,88700,88700,88600,3
20230804,140200,2289154100,88700,88800,88800,88700,20
20230804,140100,2287379100,88500,88500,88500,88500,16
20230804,140000,2285963100,88500,88500,88500,88500,0
20230804,135900,2285963100,88500,88600,88600,88500,4
20230804,135800,2285609000,88600,88600,88600,88600,6
20230804,135700,2285077400,88600,88600,88600,88600,94
20230804,135600,2276749000,88600,88600,88600,88600,10
20230804,135500,2275863000,88600,88600,88700,88600,39
20230804,135400,2272406800,88700,88700,88700,88700,2
20230804,135300,2272229400,88700,88700,88700,88700,2
20230804,135200,2272052000,88700,88700,88700,88700,18
20230804,135100,2270455400,88700,88700,88700,88700,0
20230804,135000,2270455400,88700,88700,88700,88700,4
20230804,134900,2270100600,88700,88700,88700,88700,0
20230804,134800,2270100600,88700,88600,88700,88600,12
20230804,134700,2269036800,88600,88600,88600,88600,0
20230804,134600,2269036800,88600,88700,88700,88600,45
20230804,134500,2265049700,88700,88700,88700,88700,13
20230804,134400,2263896600,88700,88700,88700,88700,1
20230804,134300,2263807900,88700,88700,88700,88700,1
20230804,134200,2263719200,88700,88700,88700,88700,2
20230804,134100,2263541800,88700,88600,88700,88500,64
20230804,134000,2257874400,88600,88600,88600,88600,2
20230804,133900,2257697200,88600,88600,88600,88500,226
20230804,133800,2237691300,88500,88600,88600,88500,26
20230804,133700,2235388300,88600,88600,88600,88600,11
20230804,133600,2234413700,88700,88700,88700,88700,5
20230804,133500,2233970200,88600,88600,88600,88600,1
20230804,133400,2233881600,88600,88600,88600,88600,35
20230804,133300,2230780600,88600,88600,88600,88600,20
20230804,133200,2229008600,88600,88600,88600,88600,70
20230804,133100,2222806600,88600,88500,88600,88500,67
20230804,133000,2216874600,88500,88500,88500,88500,55
20230804,132900,2212007100,88500,88600,88600,88500,24
20230804,132800,2209882800,88600,88600,88600,88600,8
20230804,132700,2209174000,88600,88700,88700,88500,41
20230804,132600,2205544300,88700,88700,88700,88700,0
20230804,132500,2205544300,88700,88500,88700,88500,17
20230804,132400,2204039400,88700,88700,88700,88600,104
20230804,132300,2194824800,88700,88900,88900,88700,145
20230804,132200,2181951700,88900,88900,88900,88900,12
20230804,132100,2180884900,88800,88900,88900,88800,9
20230804,132000,2180085000,88900,88900,88900,88800,17
20230804,131900,2178573800,88900,88900,88900,88900,4
20230804,131800,2178218200,89000,88900,89000,88900,2
20230804,131700,2178040300,89000,88900,89000,88900,50
20230804,131600,2173590600,88800,88800,88900,88800,32
20230804,131500,2170748800,88800,88900,88900,88800,18
20230804,131400,2169148700,89000,89000,89000,89000,0
20230804,131300,2169148700,89000,88900,89000,88900,20
20230804,131200,2167369500,88900,88900,88900,88900,12
20230804,131100,2166302700,88900,88900,88900,88900,6
20230804,131000,2165769300,88900,88900,88900,88900,11
20230804,130900,2164791400,88900,88900,88900,88900,0
20230804,130800,2164791400,88900,88900,88900,88900,7
20230804,130700,2164169100,88900,88900,88900,88900,1
20230804,130600,2164080200,89000,89000,89000,89000,0
20230804,130500,2164080200,89000,88900,89000,88900,32
20230804,130400,2161234400,88900,89000,89000,88900,22
20230804,130300,2159276500,89000,89000,89000,89000,10
20230804,130200,2158386500,89000,89000,89000,89000,0
20230804,130100,2158386500,89000,89000,89000,89000,40
20230804,130000,2154826500,89000,89000,89000,88900,52
20230804,125900,2150203500,89000,89000,89000,89000,6
20230804,125800,2149669500,89000,89000,89000,89000,2
20230804,125700,2149491500,89000,88900,89000,88900,29
20230804,125600,2146913300,88900,88900,88900,88900,0
20230804,125500,2146913300,88900,88900,88900,88900,74
20230804,125400,2140334700,88900,88900,88900,88900,47
20230804,125300,2136156400,88900,89000,89000,88900,62
20230804,125200,2130638900,88900,88900,88900,88900,0
20230804,125100,2130638900,88900,88900,88900,88900,0
20230804,125000,2130638900,88900,88900,88900,88900,20
20230804,124900,2128860900,89000,89000,89000,89000,2
20230804,124800,2128682900,89000,89000,89000,89000,9
20230804,124700,2127881900,89000,89100,89100,89000,16
20230804,124600,2126456900,89100,88900,89100,88900,7
20230804,124500,2125833600,89000,88900,89100,88900,34
20230804,124400,2122808000,88900,88900,88900,88900,6
20230804,124300,2122274600,88900,88900,88900,88900,0
20230804,124200,2122274600,88900,88900,88900,88900,2
20230804,124100,2122096800,88800,88800,88800,88800,1
20230804,124000,2122008000,88800,88800,88800,88800,8
20230804,123900,2121297600,88400,88800,88800,88400,451
20230804,123800,2081377500,88800,88700,88800,88700,29
20230804,123700,2078803900,88700,88700,88700,88700,0
20230804,123600,2078803900,88700,88700,88700,88700,0
20230804,123500,2078803900,88700,88700,88700,88700,20
20230804,123400,2077029900,88700,88600,88700,88600,128
20230804,123300,2065686100,88500,88600,88600,88500,33
20230804,123200,2062765500,88600,88500,88600,88500,36
20230804,123100,2059579300,88600,88500,88600,88500,42
20230804,123000,2055862100,88600,88600,88600,88600,128
20230804,122900,2044521300,88600,88600,88600,88600,5
20230804,122800,2044078300,88600,88500,88600,88500,70
20230804,122700,2037882800,88600,88600,88600,88600,18
20230804,122600,2036288000,88700,88500,88700,88500,54
20230804,122500,2031507500,88600,88600,88700,88600,18
20230804,122400,2029911300,88600,88600,88700,88600,388
20230804,122300,1995534300,88700,88800,88800,88700,250
20230804,122200,1973358000,88900,88800,88900,88800,147
20230804,122100,1960304200,88900,88800,88900,88800,51
20230804,122000,1955775300,88900,88900,88900,88900,422
20230804,121900,1918259500,88900,89100,89100,88900,13
20230804,121800,1917103600,89100,89000,89100,89000,337
20230804,121700,1887109600,89100,89000,89100,89000,19
20230804,121600,1885417600,89100,89100,89300,89100,21
20230804,121500,1883546300,89200,89200,89200,89100,141
20230804,121400,1870974200,89200,89200,89200,89200,50
20230804,121300,1866514200,89100,89200,89200,89100,443
20230804,121200,1827003100,89300,89300,89300,89300,9
20230804,121100,1826199400,89300,89300,89300,89300,1
20230804,121000,1826110100,89300,89300,89300,89300,48
20230804,120900,1821823700,89300,89300,89300,89300,32
20230804,120800,1818966100,89300,89300,89400,89300,13
20230804,120700,1817804700,89300,89300,89300,89300,8
20230804,120600,1817090300,89400,89400,89400,89400,1
20230804,120500,1817000900,89300,89300,89300,89300,69
20230804,120400,1810839200,89300,89400,89400,89300,101
20230804,120300,1801813600,89400,89400,89400,89400,25
20230804,120200,1799578600,89400,89400,89400,89400,6
20230804,120100,1799042200,89400,89400,89400,89400,93
20230804,120000,1790728000,89300,89300,89300,89300,40
20230804,115900,1787156000,89300,89300,89300,89300,43
20230804,115800,1783316100,89300,89200,89300,89200,4
20230804,115700,1782959100,89200,89200,89200,89200,0
20230804,115600,1782959100,89200,89200,89200,89200,5
20230804,115500,1782513100,89100,89100,89100,89100,51
20230804,115400,1777969000,89100,89300,89300,89100,20
20230804,115300,1776185900,89200,89100,89200,89100,2
20230804,115200,1776007600,89100,89100,89200,89100,67
20230804,115100,1770034400,89100,89100,89100,89100,1
20230804,115000,1769945300,89100,88900,89100,88900,184
20230804,114900,1753581900,88900,89100,89100,88900,33
20230804,114800,1750646200,89000,89000,89000,89000,5
20230804,114700,1750201200,88900,89000,89000,88900,177
20230804,114600,1734448400,89000,89100,89100,89000,20
20230804,114500,1732667100,89100,89100,89100,89100,21
20230804,114400,1730796000,89100,89200,89200,89100,22
20230804,114300,1728834900,89200,89200,89200,89200,2
20230804,114200,1728656500,89100,89100,89100,89100,0
20230804,114100,1728656500,89100,89100,89100,89100,0
20230804,114000,1728656500,89100,89100,89100,89100,26
20230804,113900,1726339900,89200,89200,89200,89200,1
20230804,113800,1726250700,89200,89200,89200,89200,1
20230804,113700,1726161500,89200,89200,89200,89200,1
20230804,113600,1726072300,89200,89200,89200,89200,39
20230804,113500,1722593500,89100,89100,89100,89100,0
20230804,113400,1722593500,89100,89200,89200,89100,99
20230804,113300,1713768400,89200,89200,89400,89200,370
20230804,113200,1680698800,89100,89100,89100,89100,5
20230804,113100,1680253300,89200,89100,89200,89100,43
20230804,113000,1676421900,89100,89000,89100,89000,4
20230804,112900,1676065700,89100,89100,89100,89100,0
20230804,112800,1676065700,89100,89000,89100,89000,8
20230804,112700,1675353300,89100,89000,89100,89000,31
20230804,112600,1672591700,89100,89100,89100,89100,27
20230804,112500,1670186000,89100,89100,89100,89100,31
20230804,112400,1667423900,89100,89000,89100,89000,24
20230804,112300,1665285600,89000,89000,89000,89000,21
20230804,112200,1663416600,89100,89000,89100,89000,21
20230804,112100,1661547500,89100,89000,89100,89000,41
20230804,112000,1657896700,89000,88900,89000,88900,50
20230804,111900,1653447700,88600,88600,88600,88600,10
20230804,111800,1652561700,88600,88700,88700,88600,282
20230804,111700,1627574500,88700,88700,88700,88600,206
20230804,111600,1609305500,89000,88800,89000,88800,74
20230804,111500,1602729900,88700,88700,88700,88700,51
20230804,111400,1598206200,88700,88700,88700,88700,146
20230804,111300,1585256000,88700,88700,88800,88700,35
20230804,111200,1582151400,88700,88700,88700,88700,5
20230804,111100,1581707900,88700,88700,88700,88700,52
20230804,111000,1577095500,88700,88700,88700,88700,0
20230804,110900,1577095500,88700,88700,88700,88700,51
20230804,110800,1572571800,88700,88900,88900,88700,329
20230804,110700,1543357400,89000,89000,89000,89000,96
20230804,110600,1534813400,89000,89000,89000,89000,33
20230804,110500,1531876400,88900,88900,88900,88900,0
20230804,110400,1531876400,88900,89100,89100,88900,188
20230804,110300,1515147500,89100,89200,89200,89100,33
20230804,110200,1512206700,89100,89200,89200,89100,7
20230804,110100,1511582900,89100,89100,89100,89100,43
20230804,110000,1507751600,89100,89000,89100,89000,10
20230804,105900,1506860900,89000,89000,89000,89000,20
20230804,105800,1505080900,89100,89100,89100,89100,28
20230804,105700,1502586100,89200,89100,89200,89100,8
20230804,105600,1501872700,89100,89100,89100,89100,6
20230804,105500,1501338100,89100,88900,89100,88900,92
20230804,105400,1493158100,88900,88900,88900,88900,13
20230804,105300,1492002400,88900,88800,88900,88800,60
20230804,105200,1486673400,88800,88800,88800,88800,74
20230804,105100,1480102200,88800,88800,88800,88800,25
20230804,105000,1477882200,88800,88800,88800,88800,67
20230804,104900,1471932600,88800,88800,88800,88800,1
20230804,104800,1471843800,88800,88900,88900,88800,3
20230804,104700,1471577300,88900,88900,88900,88800,28
20230804,104600,1469090200,88900,88900,88900,88900,269
20230804,104500,1445176100,88900,88900,88900,88900,20
20230804,104400,1443398100,88900,88900,88900,88900,11
20230804,104300,1442420200,88900,88900,88900,88900,5
20230804,104200,1441975700,88800,88800,88800,88800,2
20230804,104100,1441798100,88800,88800,88800,88800,5
20230804,104000,1441354100,88800,88800,88800,88800,2
20230804,103900,1441176500,88700,88700,88700,88700,7
20230804,103800,1440555600,88700,88700,88700,88700,20
20230804,103700,1438781600,88600,88700,88700,88600,40
20230804,103600,1435235500,89200,88600,89200,88600,3
20230804,103500,1434968500,88600,88700,88700,88600,135
20230804,103400,1422996600,88700,88700,88700,88700,0
20230804,103300,1422996600,88700,88800,88800,88700,280
20230804,103200,1398142600,88900,88900,88900,88900,69
20230804,103100,1392008500,89000,88900,89000,88900,74
20230804,103000,1385428800,89000,89200,89200,89000,38
20230804,102900,1382042400,88900,88900,88900,88900,16
20230804,102800,1380620000,88900,88900,88900,88900,8
20230804,102700,1379908800,88900,88900,88900,88900,0
20230804,102600,1379908800,88900,88800,88900,88800,3
20230804,102500,1379642300,88800,88800,88800,88800,13
20230804,102400,1378487900,88800,88800,88800,88800,41
20230804,102300,1374847100,88800,88800,88800,88800,50
20230804,102200,1370407100,88800,88800,88800,88800,31
20230804,102100,1367654300,88800,89200,89300,88800,499
20230804,102000,1323219100,89300,89300,89300,89300,5
20230804,101900,1322772600,89300,89300,89300,89300,11
20230804,101800,1321790300,89300,89300,89300,89300,3
20230804,101700,1321522400,89200,89100,89200,89100,11
20230804,101600,1320541300,89100,89100,89100,89100,32
20230804,101500,1317690100,89300,89300,89300,89300,104
20230804,101400,1308402900,89300,89300,89300,89300,0
20230804,101300,1308402900,89300,89400,89400,89300,58
20230804,101200,1303222500,89400,89400,89500,89400,107
20230804,101100,1293647800,89400,89500,89500,89400,19
20230804,101000,1291947500,89600,89600,89600,89600,2
20230804,100900,1291768300,89600,89500,89600,89500,26
20230804,100800,1289438800,89500,89100,89500,89100,147
20230804,100700,1276296900,89100,89000,89100,89000,989
20230804,100600,1188275800,88900,88800,88900,88800,34
20230804,100500,1185255900,88900,88800,88900,88800,52
20230804,100400,1180638000,89000,89100,89100,89000,47
20230804,100300,1176453900,89000,89000,89000,89000,27
20230804,100200,1174050900,89000,89100,89100,89000,45
20230804,100100,1170044800,89100,88900,89100,88900,534
20230804,100000,1122523300,88900,88900,88900,88700,46
20230804,095900,1118436000,88900,88800,88900,88800,18
20230804,095800,1116836100,88800,88700,88800,88600,374
20230804,095700,1083679800,88700,88700,88700,88600,9
20230804,095600,1082881600,88700,88600,88700,88600,72
20230804,095500,1076500700,88600,88700,88700,88600,670
20230804,095400,1017137700,88700,88700,88700,88700,18
20230804,095300,1015541100,88700,88700,88800,88700,170
20230804,095200,1000461000,88800,88800,88800,88700,307
20230804,095100,973205000,88800,88900,88900,88800,113
20230804,095000,963162800,88900,88900,88900,88900,54
20230804,094900,958362200,88800,88800,88900,88800,165
20230804,094800,943702500,88800,88800,88900,88800,16
20230804,094700,942281600,88800,88800,88800,88700,87
20230804,094600,934556200,88800,88900,88900,88800,77
20230804,094500,927716900,88900,89000,89000,88900,55
20230804,094400,922823700,89100,89100,89100,89100,17
20230804,094300,921309000,89100,89100,89100,89100,158
20230804,094200,907231200,89100,89200,89300,89100,61
20230804,094100,901786000,89200,89200,89300,89200,217
20230804,094000,882429500,89200,89200,89200,89100,100
20230804,093900,873515900,89100,89100,89100,89100,7
20230804,093800,872892200,88700,88800,89100,88700,253
20230804,093700,850429700,88900,88900,88900,88700,187
20230804,093600,833812100,88900,88900,88900,88800,19
20230804,093500,832124100,88900,88800,88900,88800,189
20230804,093400,815340800,88800,88800,88800,88800,21
20230804,093300,813476000,88900,89100,89100,88900,146
20230804,093200,800495200,88900,89200,89200,88900,78
20230804,093100,793560300,89200,89000,89300,88900,19
20230804,093000,791869700,89000,89000,89000,88900,53
20230804,092900,787152800,89000,89000,89000,89000,311
20230804,092800,759473800,89000,89000,89000,89000,74
20230804,092700,752887800,89000,89100,89100,89000,64
20230804,092600,747190900,89000,89000,89000,89000,57
20230804,092500,742117900,89400,89100,89400,89000,24
20230804,092400,739977700,89100,89100,89100,89100,101
20230804,092300,730978600,89000,89200,89200,89000,135
20230804,092200,718954100,89200,89300,89400,89200,62
20230804,092100,713413400,89400,89400,89400,89200,574
20230804,092000,662146800,89400,89700,89700,89400,103
20230804,091900,652931700,89700,89400,89700,89300,144
20230804,091800,640043800,89700,89500,89700,89400,90
20230804,091700,631988500,89700,89800,89800,89500,183
20230804,091600,615585100,89800,89800,89800,89600,402
20230804,091500,579524400,89700,89300,89700,89300,380
20230804,091400,545496900,89300,89200,89300,88800,647
20230804,091300,487830600,89200,89000,89200,88800,250
20230804,091200,465567200,88800,88800,88800,88800,169
20230804,091100,450560000,88800,88600,88800,88500,147
20230804,091000,437530900,88300,88100,88300,88100,383
20230804,090900,403783900,88100,88300,88300,88100,816
20230804,090800,331857500,88300,88800,89300,88300,398
20230804,090700,296642600,88500,88300,88800,88200,54
20230804,090600,291868700,88200,88300,88400,88100,821
20230804,090500,219465200,88300,88200,88300,88100,165
20230804,090400,204912100,88200,88200,88300,88100,196
20230804,090300,187627500,88200,88800,88800,88100,827
20230804,090200,114433100,88800,88800,88800,88600,604
20230804,090100,60843000,88800,88800,89300,88800,77
20230804,090000,53998800,88800,88800,88900,88800,599