stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194900,5080291500,87900,87900,87900,87900,490
20230809,194800,5080291500,87900,87900,87900,87900,0
20230809,194700,5080291500,87900,87900,87900,87900,0
20230809,194600,5080291500,87900,87900,87900,87900,0
20230809,194500,5080291500,87900,87900,87900,87900,0
20230809,194400,5080291500,87900,87900,87900,87900,0
20230809,194300,5080291500,87900,87900,87900,87900,0
20230809,194200,5080291500,87900,87900,87900,87900,0
20230809,194100,5080291500,87900,87900,87900,87900,0
20230809,194000,5080291500,87900,87900,87900,87900,0
20230809,193900,5080291500,87900,87900,87900,87900,0
20230809,193800,5080291500,87900,87900,87900,87900,0
20230809,193700,5080291500,87900,87900,87900,87900,0
20230809,193600,5080291500,87900,87900,87900,87900,0
20230809,193500,5080291500,87900,87900,87900,87900,0
20230809,193400,5080291500,87900,87900,87900,87900,0
20230809,193300,5080291500,87900,87900,87900,87900,0
20230809,193200,5080291500,87900,87900,87900,87900,0
20230809,193100,5080291500,87900,87900,87900,87900,0
20230809,193000,5080291500,87900,87900,87900,87900,0
20230809,192900,5080291500,87900,87900,87900,87900,0
20230809,192800,5080291500,87900,87900,87900,87900,0
20230809,192700,5080291500,87900,87900,87900,87900,0
20230809,192600,5080291500,87900,87900,87900,87900,0
20230809,192500,5080291500,87900,87900,87900,87900,0
20230809,192400,5080291500,87900,87900,87900,87900,0
20230809,192300,5080291500,87900,87900,87900,87900,0
20230809,192200,5080291500,87900,87900,87900,87900,0
20230809,192100,5080291500,87900,87900,87900,87900,0
20230809,192000,5080291500,87900,87900,87900,87900,0
20230809,191900,5080291500,87900,87900,87900,87900,490
20230809,191800,5080291500,87900,87900,87900,87900,0
20230809,191700,5080291500,87900,87900,87900,87900,0
20230809,191600,5080291500,87900,87900,87900,87900,0
20230809,191500,5080291500,87900,87900,87900,87900,0
20230809,191400,5080291500,87900,87900,87900,87900,0
20230809,191300,5080291500,87900,87900,87900,87900,0
20230809,191200,5080291500,87900,87900,87900,87900,0
20230809,191100,5080291500,87900,87900,87900,87900,0
20230809,191000,5080291500,87900,87900,87900,87900,0
20230809,190900,5080291500,87900,87900,87900,87900,0
20230809,190800,5080291500,87900,87900,87900,87900,0
20230809,190700,5080291500,87900,87900,87900,87900,0
20230809,190600,5080291500,87900,87900,87900,87900,0
20230809,190500,5080291500,87900,87900,87900,87900,0
20230809,190400,5080291500,87900,87900,87900,87900,0
20230809,190300,5080291500,87900,87900,87900,87900,0
20230809,190200,5080291500,87900,87900,87900,87900,0
20230809,190100,5080291500,87900,87900,87900,87900,0
20230809,190000,5080291500,87900,87900,87900,87900,0
20230809,185900,5080291500,87900,87900,87900,87900,0
20230809,185800,5080291500,87900,87900,87900,87900,0
20230809,185700,5080291500,87900,87900,87900,87900,0
20230809,185600,5080291500,87900,87900,87900,87900,0
20230809,185500,5080291500,87900,87900,87900,87900,0
20230809,185400,5080291500,87900,87900,87900,87900,0
20230809,185300,5080291500,87900,87900,87900,87900,0
20230809,185200,5080291500,87900,87900,87900,87900,0
20230809,185100,5080291500,87900,87900,87900,87900,0
20230809,185000,5080291500,87900,87900,87900,87900,0
20230809,184900,5080291500,87900,87900,87900,87900,490
20230809,184800,5080291500,87900,87900,87900,87900,0
20230809,184700,5080291500,87900,87900,87900,87900,0
20230809,184600,5080291500,87900,87900,87900,87900,0
20230809,184500,5080291500,87900,87900,87900,87900,0
20230809,184400,5080291500,87900,87900,87900,87900,0
20230809,184300,5080291500,87900,87900,87900,87900,0
20230809,184200,5080291500,87900,87900,87900,87900,0
20230809,184100,5080291500,87900,87900,87900,87900,0
20230809,184000,5080291500,87900,87900,87900,87900,0
20230809,183900,5080291500,87900,87900,87900,87900,0
20230809,183800,5080291500,87900,87900,87900,87900,0
20230809,183700,5080291500,87900,87900,87900,87900,0
20230809,183600,5080291500,87900,87900,87900,87900,0
20230809,183500,5080291500,87900,87900,87900,87900,0
20230809,183400,5080291500,87900,87900,87900,87900,0
20230809,183300,5080291500,87900,87900,87900,87900,0
20230809,183200,5080291500,87900,87900,87900,87900,0
20230809,183100,5080291500,87900,87900,87900,87900,0
20230809,183000,5080291500,87900,87900,87900,87900,0
20230809,182900,5080291500,87900,87900,87900,87900,0
20230809,182800,5080291500,87900,87900,87900,87900,0
20230809,182700,5080291500,87900,87900,87900,87900,0
20230809,182600,5080291500,87900,87900,87900,87900,0
20230809,182500,5080291500,87900,87900,87900,87900,0
20230809,182400,5080291500,87900,87900,87900,87900,0
20230809,182300,5080291500,87900,87900,87900,87900,0
20230809,182200,5080291500,87900,87900,87900,87900,0
20230809,182100,5080291500,87900,87900,87900,87900,0
20230809,182000,5080291500,87900,87900,87900,87900,0
20230809,181900,5080291500,87900,87900,87900,87900,490
20230809,181800,5080291500,87900,87900,87900,87900,0
20230809,181700,5080291500,87900,87900,87900,87900,0
20230809,181600,5080291500,87900,87900,87900,87900,0
20230809,181500,5080291500,87900,87900,87900,87900,0
20230809,181400,5080291500,87900,87900,87900,87900,0
20230809,181300,5080291500,87900,87900,87900,87900,0
20230809,181200,5080291500,87900,87900,87900,87900,0
20230809,181100,5080291500,87900,87900,87900,87900,0
20230809,181000,5080291500,87900,87900,87900,87900,0
20230809,180900,5080291500,87900,87900,87900,87900,0
20230809,180800,5080291500,87900,87900,87900,87900,0
20230809,180700,5080291500,87900,87900,87900,87900,0
20230809,180600,5080291500,87900,87900,87900,87900,0
20230809,180500,5080291500,87900,87900,87900,87900,0
20230809,180400,5080291500,87900,87900,87900,87900,0
20230809,180300,5080291500,87900,87900,87900,87900,0
20230809,180200,5080291500,87900,87900,87900,87900,0
20230809,180100,5080291500,87900,87900,87900,87900,0
20230809,180000,5080291500,87900,87900,87900,87900,0
20230809,175900,5080291500,87900,87900,87900,87900,0
20230809,175800,5080291500,87900,87900,87900,87900,0
20230809,175700,5080291500,87900,87900,87900,87900,0
20230809,175600,5080291500,87900,87900,87900,87900,0
20230809,175500,5080291500,87900,87900,87900,87900,0
20230809,175400,5080291500,87900,87900,87900,87900,0
20230809,175300,5080291500,87900,87900,87900,87900,0
20230809,175200,5080291500,87900,87900,87900,87900,0
20230809,175100,5080291500,87900,87900,87900,87900,0
20230809,175000,5080291500,87900,87900,87900,87900,0
20230809,174900,5080291500,87900,87900,87900,87900,490
20230809,174800,5080291500,87900,87900,87900,87900,0
20230809,174700,5080291500,87900,87900,87900,87900,0
20230809,174600,5080291500,87900,87900,87900,87900,0
20230809,174500,5080291500,87900,87900,87900,87900,0
20230809,174400,5080291500,87900,87900,87900,87900,0
20230809,174300,5080291500,87900,87900,87900,87900,0
20230809,174200,5080291500,87900,87900,87900,87900,0
20230809,174100,5080291500,87900,87900,87900,87900,0
20230809,174000,5080291500,87900,87900,87900,87900,0
20230809,173900,5080291500,87900,87900,87900,87900,0
20230809,173800,5080291500,87900,87900,87900,87900,0
20230809,173700,5080291500,87900,87900,87900,87900,0
20230809,173600,5080291500,87900,87900,87900,87900,0
20230809,173500,5080291500,87900,87900,87900,87900,0
20230809,173400,5080291500,87900,87900,87900,87900,0
20230809,173300,5080291500,87900,87900,87900,87900,0
20230809,173200,5080291500,87900,87900,87900,87900,0
20230809,173100,5080291500,87900,87900,87900,87900,0
20230809,173000,5080291500,87900,87900,87900,87900,0
20230809,172900,5080291500,87900,87900,87900,87900,0
20230809,172800,5080291500,87900,87900,87900,87900,0
20230809,172700,5080291500,87900,87900,87900,87900,0
20230809,172600,5080291500,87900,87900,87900,87900,0
20230809,172500,5080291500,87900,87900,87900,87900,0
20230809,172400,5080291500,87900,87900,87900,87900,0
20230809,172300,5080291500,87900,87900,87900,87900,0
20230809,172200,5080291500,87900,87900,87900,87900,0
20230809,172100,5080291500,87900,87900,87900,87900,0
20230809,172000,5080291500,87900,87900,87900,87900,0
20230809,171900,5080291500,87900,87900,87900,87900,490
20230809,171800,5080291500,87900,87900,87900,87900,0
20230809,171700,5080291500,87900,87900,87900,87900,0
20230809,171600,5080291500,87900,87900,87900,87900,0
20230809,171500,5080291500,87900,87900,87900,87900,0
20230809,171400,5080291500,87900,87900,87900,87900,0
20230809,171300,5080291500,87900,87900,87900,87900,0
20230809,171200,5080291500,87900,87900,87900,87900,0
20230809,171100,5080291500,87900,87900,87900,87900,0
20230809,171000,5080291500,87900,87900,87900,87900,0
20230809,170900,5080291500,87900,87900,87900,87900,0
20230809,170800,5080291500,87900,87900,87900,87900,0
20230809,170700,5080291500,87900,87900,87900,87900,0
20230809,170600,5080291500,87900,87900,87900,87900,0
20230809,170500,5080291500,87900,87900,87900,87900,0
20230809,170400,5080291500,87900,87900,87900,87900,0
20230809,170300,5080291500,87900,87900,87900,87900,0
20230809,170200,5080291500,87900,87900,87900,87900,0
20230809,170100,5080291500,87900,87900,87900,87900,0
20230809,170000,5080291500,87900,87900,87900,87900,0
20230809,165900,5080291500,87900,87900,87900,87900,0
20230809,165800,5080291500,87900,87900,87900,87900,0
20230809,165700,5080291500,87900,87900,87900,87900,0
20230809,165600,5080291500,87900,87900,87900,87900,0
20230809,165500,5080291500,87900,87900,87900,87900,0
20230809,165400,5080291500,87900,87900,87900,87900,0
20230809,165300,5080291500,87900,87900,87900,87900,0
20230809,165200,5080291500,87900,87900,87900,87900,0
20230809,165100,5080291500,87900,87900,87900,87900,0
20230809,165000,5080291500,87900,87900,87900,87900,0
20230809,164900,5080291500,87900,87900,87900,87900,490
20230809,164800,5080291500,87900,87900,87900,87900,0
20230809,164700,5080291500,87900,87900,87900,87900,0
20230809,164600,5080291500,87900,87900,87900,87900,0
20230809,164500,5080291500,87900,87900,87900,87900,0
20230809,164400,5080291500,87900,87900,87900,87900,0
20230809,164300,5080291500,87900,87900,87900,87900,0
20230809,164200,5080291500,87900,87900,87900,87900,0
20230809,164100,5080291500,87900,87900,87900,87900,0
20230809,164000,5080291500,87900,87900,87900,87900,0
20230809,163900,5080291500,87900,87900,87900,87900,0
20230809,163800,5080291500,87900,87900,87900,87900,0
20230809,163700,5080291500,87900,87900,87900,87900,0
20230809,163600,5080291500,87900,87900,87900,87900,0
20230809,163500,5080291500,87900,87900,87900,87900,0
20230809,163400,5080291500,87900,87900,87900,87900,0
20230809,163300,5080291500,87900,87900,87900,87900,0
20230809,163200,5080291500,87900,87900,87900,87900,0
20230809,163100,5080291500,87900,87900,87900,87900,0
20230809,163000,5080291500,87900,87900,87900,87900,0
20230809,162900,5080291500,87900,87900,87900,87900,0
20230809,162800,5080291500,87900,87900,87900,87900,0
20230809,162700,5080291500,87900,87900,87900,87900,0
20230809,162600,5080291500,87900,87900,87900,87900,0
20230809,162500,5080291500,87900,87900,87900,87900,0
20230809,162400,5080291500,87900,87900,87900,87900,0
20230809,162300,5080291500,87900,87900,87900,87900,0
20230809,162200,5080291500,87900,87900,87900,87900,0
20230809,162100,5080291500,87900,87900,87900,87900,0
20230809,162000,5080291500,87900,87900,87900,87900,0
20230809,161900,5080291500,87900,87900,87900,87900,490
20230809,161800,5080291500,87900,87900,87900,87900,0
20230809,161700,5080291500,87900,87900,87900,87900,0
20230809,161600,5080291500,87900,87900,87900,87900,0
20230809,161500,5080291500,87900,87900,87900,87900,0
20230809,161400,5080291500,87900,87900,87900,87900,0
20230809,161300,5080291500,87900,87900,87900,87900,0
20230809,161200,5080291500,87900,87900,87900,87900,0
20230809,161100,5080291500,87900,87900,87900,87900,0
20230809,161000,5080291500,87900,87900,87900,87900,0
20230809,160900,5080291500,87900,87900,87900,87900,0
20230809,160800,5080291500,87900,87900,87900,87900,0
20230809,160700,5080291500,87900,87900,87900,87900,0
20230809,160600,5080291500,87900,87900,87900,87900,0
20230809,160500,5080291500,87900,87900,87900,87900,0
20230809,160400,5080291500,87900,87900,87900,87900,0
20230809,160300,5080291500,87900,87900,87900,87900,0
20230809,160200,5080291500,87900,87900,87900,87900,0
20230809,160100,5080291500,87900,87900,87900,87900,0
20230809,160000,5080291500,87900,87900,87900,87900,0
20230809,155900,5080291500,87900,87900,87900,87900,0
20230809,155800,5080291500,87900,87900,87900,87900,0
20230809,155700,5080291500,87900,87900,87900,87900,0
20230809,155600,5080291500,87900,87900,87900,87900,0
20230809,155500,5080291500,87900,87900,87900,87900,0
20230809,155400,5080291500,87900,87900,87900,87900,0
20230809,155300,5080291500,87900,87900,87900,87900,0
20230809,155200,5080291500,87900,87900,87900,87900,0
20230809,155100,5080291500,87900,87900,87900,87900,0
20230809,155000,5080291500,87900,87900,87900,87900,0
20230809,154900,5080291500,87900,87900,87900,87900,490
20230809,154800,5080291500,87900,87900,87900,87900,0
20230809,154700,5080291500,87900,87900,87900,87900,0
20230809,154600,5080291500,87900,87900,87900,87900,0
20230809,154500,5080291500,87900,87900,87900,87900,0
20230809,154400,5080291500,87900,87900,87900,87900,0
20230809,154300,5080291500,87900,87900,87900,87900,0
20230809,154200,5080291500,87900,87900,87900,87900,0
20230809,154100,5080291500,87900,87900,87900,87900,0
20230809,154000,5080291500,87900,87900,87900,87900,0
20230809,153900,5080291500,87900,87900,87900,87900,0
20230809,153800,5080291500,87900,87900,87900,87900,0
20230809,153700,5080291500,87900,87900,87900,87900,0
20230809,153600,5080291500,87900,87900,87900,87900,0
20230809,153500,5080291500,87900,87900,87900,87900,0
20230809,153400,5080291500,87900,87900,87900,87900,0
20230809,153300,5080291500,87900,87900,87900,87900,0
20230809,153200,5080291500,87900,87900,87900,87900,0
20230809,153100,5080291500,87900,87900,87900,87900,0
20230809,153000,5080291500,87900,87900,87900,87900,490
20230809,152900,5037220500,87900,87900,87900,87900,0
20230809,152800,5037220500,87900,87900,87900,87900,0
20230809,152700,5037220500,87900,87900,87900,87900,0
20230809,152600,5037220500,87900,87900,87900,87900,0
20230809,152500,5037220500,87900,87900,87900,87900,0
20230809,152400,5037220500,87900,87900,87900,87900,0
20230809,152300,5037220500,87900,87900,87900,87900,0
20230809,152200,5037220500,87900,87900,87900,87900,0
20230809,152100,5037220500,87900,87900,87900,87900,0
20230809,152000,5037220500,87900,87900,87900,87900,0
20230809,151900,5037220500,87900,87900,87900,87800,46
20230809,151800,5033177500,87800,87800,87900,87800,59
20230809,151700,5027996800,87800,87900,87900,87800,64
20230809,151600,5022374700,88000,87900,88000,87900,54
20230809,151500,5017627700,87900,87800,87900,87800,25
20230809,151400,5015432600,88000,87800,88000,87800,154
20230809,151300,5001911000,87800,88000,88000,87800,193
20230809,151200,4984957000,88000,87900,88000,87800,70
20230809,151100,4978801800,87800,87800,87800,87800,14
20230809,151000,4977572600,87800,87700,87900,87700,85
20230809,150900,4970113900,87800,87800,87800,87700,17
20230809,150800,4968621400,87900,87700,87900,87700,19
20230809,150700,4966952700,87900,87900,87900,87700,14
20230809,150600,4965722300,87900,87800,87900,87700,233
20230809,150500,4945283200,87700,87700,87800,87700,358
20230809,150400,4913883600,87700,87700,87700,87700,233
20230809,150300,4893449500,87700,87800,87800,87700,230
20230809,150200,4873271400,87800,87900,87900,87800,82
20230809,150100,4866064200,87900,87900,87900,87900,60
20230809,150000,4860790200,87900,87900,87900,87900,73
20230809,145900,4854373500,87900,87900,87900,87900,131
20230809,145800,4842858600,87900,87900,88000,87900,53
20230809,145700,4838195900,88000,87900,88000,87900,41
20230809,145600,4834589500,87900,87900,87900,87900,21
20230809,145500,4832743600,87900,87900,87900,87900,17
20230809,145400,4831249300,88000,88000,88000,88000,9
20230809,145300,4830457300,88000,88000,88000,88000,2
20230809,145200,4830281300,88000,87900,88000,87900,2
20230809,145100,4830105400,87900,87900,87900,87900,30
20230809,145000,4827468400,87900,87900,87900,87900,6
20230809,144900,4826941000,87900,87900,87900,87900,119
20230809,144800,4816480900,87900,87900,87900,87900,1
20230809,144700,4816393000,87900,87900,87900,87900,11
20230809,144600,4815426100,87900,87900,87900,87900,11
20230809,144500,4814459200,87900,88100,88100,87900,35
20230809,144400,4811376000,87900,88000,88000,87900,246
20230809,144300,4789728100,87900,87900,87900,87900,96
20230809,144200,4781289700,87900,87900,88000,87900,4
20230809,144100,4780938000,87900,87900,87900,87900,18
20230809,144000,4779355800,88000,87900,88000,87900,43
20230809,143900,4775574300,87900,88000,88000,87900,33
20230809,143800,4772673400,88000,88000,88100,88000,163
20230809,143700,4758329100,88000,88000,88100,88000,34
20230809,143600,4755336700,88000,88000,88000,88000,2
20230809,143500,4755160700,88100,88100,88100,88100,17
20230809,143400,4753663000,88100,88100,88200,88100,116
20230809,143300,4743443300,88200,88300,88300,88200,322
20230809,143200,4715030400,88300,88300,88300,88300,100
20230809,143100,4706200400,88300,88400,88400,88300,66
20230809,143000,4700370800,88400,88400,88400,88300,8
20230809,142900,4699663900,88300,88400,88400,88300,8
20230809,142800,4698956800,88400,88500,88500,88400,280
20230809,142700,4674191000,88500,88600,88600,88500,47
20230809,142600,4670027100,88600,88600,88600,88600,17
20230809,142500,4668520900,88600,88500,88600,88500,10
20230809,142400,4667635800,88600,88500,88600,88500,7
20230809,142300,4667015700,88500,88600,88600,88500,45
20230809,142200,4663033000,88600,88500,88600,88500,35
20230809,142100,4659932300,88500,88700,88700,88500,63
20230809,142000,4654350600,88600,88600,88600,88500,99
20230809,141900,4645584700,88600,88500,88600,88500,41
20230809,141800,4641956100,88500,88600,88700,88400,451
20230809,141700,4601994000,88500,88400,88500,88300,915
20230809,141600,4521018000,88400,88400,88500,88200,248
20230809,141500,4499092700,88400,88400,88400,88400,38
20230809,141400,4495733500,88400,88400,88500,88400,47
20230809,141300,4491578000,88400,88200,88500,88200,785
20230809,141200,4422237100,88200,88000,88200,88000,926
20230809,141100,4340585200,88100,88000,88100,88000,30
20230809,141000,4337942300,88200,88100,88200,88100,436
20230809,140900,4299495300,88100,88100,88100,88100,175
20230809,140800,4284077800,88100,88200,88200,88100,127
20230809,140700,4272877100,88100,88100,88100,88100,79
20230809,140600,4265917200,88100,88100,88100,88000,13
20230809,140500,4264772000,88000,88000,88100,88000,76
20230809,140400,4258083500,88200,88000,88200,88000,17
20230809,140300,4256584300,88200,88100,88200,87900,46
20230809,140200,4252532300,88100,88100,88100,88000,19
20230809,140100,4250859500,88000,88000,88000,87900,19
20230809,140000,4249187800,88100,88000,88100,88000,117
20230809,135900,4238882000,88000,87700,88000,87700,73
20230809,135800,4232462800,87700,87700,87700,87700,8
20230809,135700,4231761200,87700,87900,88000,87700,16
20230809,135600,4230356300,87900,87700,87900,87700,3
20230809,135500,4230093000,87700,87800,87800,87700,37
20230809,135400,4226848000,87800,87800,87800,87800,40
20230809,135300,4223336000,87800,87700,87800,87700,21
20230809,135200,4221492300,87800,87800,87800,87800,6
20230809,135100,4220965500,87800,87700,87800,87700,76
20230809,135000,4214300200,87700,87800,87800,87700,66
20230809,134900,4208511800,87800,87900,87900,87800,116
20230809,134800,4198325400,88000,88000,88000,88000,9
20230809,134700,4197533400,88000,88000,88000,88000,142
20230809,134600,4185037400,88000,88100,88100,88000,64
20230809,134500,4179399100,88100,88000,88100,87900,198
20230809,134400,4161961100,87900,87900,87900,87900,1
20230809,134300,4161873200,87900,87900,88000,87900,17
20230809,134200,4160377900,87900,87700,87900,87700,28
20230809,134100,4157921700,87700,87700,87700,87700,4
20230809,134000,4157570900,87900,88000,88000,87900,115
20230809,133900,4147451200,88000,88000,88100,88000,145
20230809,133800,4134681200,88000,88100,88100,88000,96
20230809,133700,4126228100,88100,88200,88200,88100,164
20230809,133600,4111777700,88100,88200,88200,88100,207
20230809,133500,4093540800,88200,88100,88200,88100,16
20230809,133400,4092130100,88100,88200,88200,88100,168
20230809,133300,4077322800,88200,88000,88200,88000,191
20230809,133200,4060491600,88000,88000,88000,88000,126
20230809,133100,4049403600,88000,88000,88000,88000,35
20230809,133000,4046323600,88000,88000,88100,88000,16
20230809,132900,4044915100,88000,88000,88100,88000,20
20230809,132800,4043155000,88000,87900,88100,87800,442
20230809,132700,4004220100,87800,88000,88000,87700,304
20230809,132600,3977474400,88000,87700,88000,87700,252
20230809,132500,3955299000,87700,88000,88000,87700,23
20230809,132400,3953281600,87700,87900,88000,87600,197
20230809,132300,3935963300,87900,87300,87900,87300,160
20230809,132200,3921928700,87500,87400,87500,87400,17
20230809,132100,3920442100,87500,87700,87700,87500,47
20230809,132000,3916325600,87700,87800,87800,87700,18
20230809,131900,3914745800,87700,87700,87700,87700,4
20230809,131800,3914395000,87700,87900,87900,87700,22
20230809,131700,3912463500,87900,88000,88000,87900,88
20230809,131600,3904723200,88000,88200,88200,88000,176
20230809,131500,3889226000,88200,88100,88200,88000,38
20230809,131400,3885878000,88100,88000,88100,88000,258
20230809,131300,3863150000,88100,87900,88100,87900,62
20230809,131200,3857694100,87900,87900,88000,87700,71
20230809,131100,3851450400,87900,87900,87900,87900,43
20230809,131000,3847670700,87700,87700,87700,87700,19
20230809,130900,3846004400,87700,87900,87900,87700,32
20230809,130800,3843193700,87900,87900,87900,87900,6
20230809,130700,3842666300,87900,87700,87900,87700,105
20230809,130600,3833447100,87700,87500,87700,87500,2
20230809,130500,3833271900,87500,87500,87500,87500,2
20230809,130400,3833096900,88100,88100,88100,87500,23
20230809,130300,3831072400,87600,87500,88100,87500,1947
20230809,130200,3659898700,87500,87500,87500,87500,8
20230809,130100,3659198700,87500,87500,87500,87500,13
20230809,130000,3658061200,87500,87500,87500,87500,15
20230809,125900,3656748700,87500,87500,87500,87500,6
20230809,125800,3656223700,87500,87600,87600,87500,36
20230809,125700,3653070200,87600,87500,87600,87500,6
20230809,125600,3652544700,87500,87500,87500,87500,80
20230809,125500,3645544700,87500,87600,87600,87500,23
20230809,125400,3643531700,87500,87500,87500,87500,100
20230809,125300,3634781700,87500,87500,87500,87500,53
20230809,125200,3630144200,87500,87600,87600,87500,28
20230809,125100,3627693600,87500,87500,87500,87500,0
20230809,125000,3627693600,87500,87500,87500,87500,59
20230809,124900,3622531100,87600,87600,87600,87600,5
20230809,124800,3622093100,87500,87500,87500,87500,40
20230809,124700,3618593100,87500,87600,87600,87500,3
20230809,124600,3618330400,87500,87500,87500,87500,103
20230809,124500,3609317900,87400,87300,87400,87300,106
20230809,124400,3600063900,87400,87300,87400,87300,102
20230809,124300,3591159200,87400,87500,87500,87300,57
20230809,124200,3586176200,87600,87400,87600,87400,4
20230809,124100,3585826200,87500,87500,87500,87500,18
20230809,124000,3584251200,87600,87500,87600,87500,40
20230809,123900,3580749600,87500,87500,87500,87500,34
20230809,123800,3577774600,87600,87500,87600,87500,5
20230809,123700,3577336800,87500,87600,87600,87500,21
20230809,123600,3575499200,87600,87600,87600,87600,9
20230809,123500,3574710800,87600,87500,87600,87500,100
20230809,123400,3565960500,87600,87600,87600,87600,10
20230809,123300,3565084500,87500,87500,87500,87500,6
20230809,123200,3564559500,87500,87500,87500,87500,1
20230809,123100,3564472000,87500,87400,87500,87400,13
20230809,123000,3563335600,87400,87400,87400,87400,6
20230809,122900,3562811200,87500,87500,87500,87500,1
20230809,122800,3562723700,87400,87400,87400,87400,2
20230809,122700,3562548900,87600,87600,87600,87600,0
20230809,122600,3562548900,87600,87600,87600,87600,56
20230809,122500,3557643300,87500,87500,87500,87500,161
20230809,122400,3543555800,87400,87400,87400,87400,0
20230809,122300,3543555800,87400,87400,87400,87400,16
20230809,122200,3542157400,87400,87400,87400,87400,3
20230809,122100,3541895200,87400,87400,87400,87400,2
20230809,122000,3541720400,87400,87400,87400,87400,34
20230809,121900,3538748800,87500,87500,87500,87500,70
20230809,121800,3532623800,87500,87600,87600,87500,2
20230809,121700,3532448700,87600,87600,87600,87600,0
20230809,121600,3532448700,87600,87600,87600,87600,0
20230809,121500,3532448700,87600,87600,87700,87600,33
20230809,121400,3529555100,87600,87700,87700,87600,7
20230809,121300,3528941700,87800,87600,87800,87600,101
20230809,121200,3520081100,87400,87300,87700,87300,88
20230809,121100,3512381100,87100,87300,87300,87100,510
20230809,121000,3467932000,87300,87500,87500,87300,43
20230809,120900,3464172500,87500,87700,87700,87500,11
20230809,120800,3463209000,87700,87700,87700,87700,14
20230809,120700,3461981200,87600,87500,87700,87500,374
20230809,120600,3429218300,87100,87400,87400,87100,226
20230809,120500,3409489600,87500,87500,87500,87500,15
20230809,120400,3408177100,87500,87500,87500,87500,0
20230809,120300,3408177100,87500,87500,87500,87500,19
20230809,120200,3406514600,87500,87500,87500,87500,14
20230809,120100,3405289600,87400,87400,87400,87400,62
20230809,120000,3399870800,87400,87300,87400,87300,42
20230809,115900,3396203300,87300,87200,87300,87200,96
20230809,115800,3387829500,87200,87200,87200,87200,89
20230809,115700,3380068700,87200,87200,87200,87200,7
20230809,115600,3379458300,87200,87200,87200,87200,0
20230809,115500,3379458300,87200,87200,87200,87100,61
20230809,115400,3374139200,87300,87300,87300,87200,66
20230809,115300,3368377500,87400,87400,87400,87400,3
20230809,115200,3368115300,87400,87600,87600,87400,183
20230809,115100,3352106200,87600,87600,87600,87600,66
20230809,115000,3346324600,87600,87500,87600,87500,73
20230809,114900,3339932600,87600,87600,87600,87600,20
20230809,114800,3338180600,87500,87500,87500,87500,42
20230809,114700,3334505600,87500,87500,87500,87500,7
20230809,114600,3333893100,87500,87500,87500,87500,20
20230809,114500,3332143100,87500,87500,87500,87500,4
20230809,114400,3331793100,87500,87600,87600,87500,60
20230809,114300,3326541400,87600,87600,87600,87600,31
20230809,114200,3323825800,87500,87500,87600,87500,138
20230809,114100,3311738600,87500,87600,87600,87500,63
20230809,114000,3306220000,87600,87600,87600,87600,0
20230809,113900,3306220000,87600,87600,87600,87500,34
20230809,113800,3303242100,87600,87700,87700,87600,59
20230809,113700,3298071000,87700,87600,87700,87600,205
20230809,113600,3280100000,87600,87500,87600,87500,127
20230809,113500,3268975300,87500,87500,87500,87500,23
20230809,113400,3266962800,87500,87400,87500,87400,56
20230809,113300,3262065300,87400,87300,87400,87300,82
20230809,113200,3254904500,87500,87500,87500,87500,0
20230809,113100,3254904500,87500,87700,87700,87500,121
20230809,113000,3244310100,87700,87600,87700,87600,11
20230809,112900,3243346300,87500,87200,87500,87200,484
20230809,112800,3201050500,87200,87200,87200,87200,5
20230809,112700,3200614500,87200,87200,87300,87200,36
20230809,112600,3197472300,87300,87300,87300,87300,12
20230809,112500,3196424700,87300,87300,87400,87300,93
20230809,112400,3188304000,87300,87200,87300,87200,231
20230809,112300,3168144900,87100,87100,87100,87000,84
20230809,112200,3160828600,87000,87000,87000,86800,234
20230809,112100,3140470900,86900,87000,87000,86800,44
20230809,112000,3136644600,86800,86800,87000,86800,20
20230809,111900,3134908400,86900,87000,87000,86900,9
20230809,111800,3134125500,87000,86800,87000,86800,18
20230809,111700,3132562000,86800,87000,87000,86800,43
20230809,111600,3128829200,87000,86900,87000,86800,339
20230809,111500,3099394500,86900,87100,87100,86900,138
20230809,111400,3087388200,87100,87100,87100,87100,38
20230809,111300,3084078400,87100,87100,87100,87100,224
20230809,111200,3064568000,87000,87000,87000,87000,158
20230809,111100,3050822000,87000,87000,87000,87000,48
20230809,111000,3046646000,87000,87100,87100,87000,33
20230809,110900,3043774800,87100,87100,87100,87100,93
20230809,110800,3035674500,87100,87300,87400,87100,65
20230809,110700,3030000200,87300,87300,87300,87300,31
20230809,110600,3027293900,87300,87500,87500,87300,66
20230809,110500,3021527500,87500,87500,87500,87400,43
20230809,110400,3017766000,87500,87600,87600,87400,191
20230809,110300,3001054900,87600,87500,87600,87300,217
20230809,110200,2982047500,87500,87400,87500,87400,153
20230809,110100,2968670000,87500,87300,87500,87300,4
20230809,110000,2968320200,87400,87200,87400,87200,55
20230809,105900,2963520100,87200,87200,87200,87200,3
20230809,105800,2963258500,87500,87500,87500,87500,2
20230809,105700,2963083500,87500,87200,87500,87100,97
20230809,105600,2954624900,87200,87300,87300,87100,61
20230809,105500,2949303300,87500,87600,87600,87500,56
20230809,105400,2944402100,87600,87700,87700,87600,212
20230809,105300,2925823500,87800,87700,87800,87600,165
20230809,105200,2911340500,87600,87500,87600,87500,8
20230809,105100,2910640200,87800,87800,87800,87700,19
20230809,105000,2908973000,87600,87700,87800,87600,47
20230809,104900,2904848300,87700,87700,87800,87700,131
20230809,104800,2893350600,87600,87600,87600,87600,25
20230809,104700,2891160600,87500,87300,87500,87300,210
20230809,104600,2872807600,87100,87200,87300,87100,96
20230809,104500,2864431100,87100,87100,87100,87000,119
20230809,104400,2854066400,87000,87100,87100,87000,83
20230809,104300,2846841100,87100,87100,87100,87100,5
20230809,104200,2846405600,87100,87200,87200,87100,77
20230809,104100,2839694300,87200,87400,87400,87200,31
20230809,104000,2836988900,87100,87300,87300,87100,37
20230809,103900,2833762500,87300,87400,87400,87300,73
20230809,103800,2827387600,87300,87400,87500,87300,65
20230809,103700,2821705700,87400,86900,87400,86800,164
20230809,103600,2807398100,86800,87100,87100,86800,176
20230809,103500,2792080800,87100,87300,87300,87100,432
20230809,103400,2754412100,87400,87500,87500,87400,57
20230809,103300,2749425200,87500,87500,87500,87500,30
20230809,103200,2746800200,87500,87800,87800,87500,44
20230809,103100,2742941900,87800,87800,87800,87800,126
20230809,103000,2731879100,87800,87800,87800,87800,90
20230809,102900,2723977100,87200,87300,87500,87200,102
20230809,102800,2715072000,87300,87300,87900,87300,364
20230809,102700,2683136400,87700,87700,87700,87400,104
20230809,102600,2674030200,87600,87500,88300,87500,1382
20230809,102500,2552616900,87500,87200,87500,87200,215
20230809,102400,2533838300,87200,87000,87200,86900,287
20230809,102300,2508851000,87100,87200,87200,87000,243
20230809,102200,2487664600,87200,87200,87200,87100,169
20230809,102100,2472929300,87100,87700,87800,87100,615
20230809,102000,2419081700,87700,87600,87700,87600,340
20230809,101900,2389275000,87600,87800,88000,87600,275
20230809,101800,2365146900,88000,87800,88100,87800,975
20230809,101700,2279423000,87700,87400,87800,87400,448
20230809,101600,2240170000,87100,86900,87400,86800,1372
20230809,101500,2120664900,86800,86500,86800,86400,547
20230809,101400,2073278300,86500,86700,86700,86500,97
20230809,101300,2064883900,86700,86700,86800,86700,88
20230809,101200,2057254200,86700,86800,86900,86700,186
20230809,101100,2041094000,86900,86600,86900,86500,839
20230809,101000,1968289800,86600,86400,86700,86300,784
20230809,100900,1900495900,86400,86500,86500,86400,94
20230809,100800,1892373200,86500,86600,86700,86500,296
20230809,100700,1866760000,86600,86600,86700,86500,369
20230809,100600,1834808700,86700,86600,86700,86600,30
20230809,100500,1832209300,86600,86600,86700,86500,820
20230809,100400,1761197200,86500,86400,86600,86400,319
20230809,100300,1733594800,86500,86400,86500,86300,240
20230809,100200,1712843600,86400,86600,86600,86400,469
20230809,100100,1672289900,86600,86400,86600,86300,614
20230809,100000,1619196300,86400,86400,86400,86400,5
20230809,095900,1618764300,86500,86100,86500,86000,920
20230809,095800,1539310800,86100,85900,86200,85900,796
20230809,095700,1470831800,85900,85900,86000,85500,273
20230809,095600,1447410600,86000,86000,86000,86000,129
20230809,095500,1436316600,86000,85500,86000,85400,1170
20230809,095400,1335837000,85400,85400,85400,85400,25
20230809,095300,1333702000,85400,85500,85500,85400,142
20230809,095200,1321575100,85400,85600,85600,85400,457
20230809,095100,1282475300,85700,85800,85900,85700,379
20230809,095000,1249984900,85800,85900,85900,85800,17
20230809,094900,1248525800,85900,85800,85900,85800,328
20230809,094800,1220361000,85900,85900,85900,85900,165
20230809,094700,1206187500,85800,85800,85800,85800,2
20230809,094600,1206015900,85900,85700,85900,85700,126
20230809,094500,1195210300,85700,85600,85800,85600,29
20230809,094400,1192725700,85600,86000,86000,85600,53
20230809,094300,1188177200,86000,85600,86000,85500,1134
20230809,094200,1090811000,85500,85600,85600,85500,41
20230809,094100,1087303600,85700,85700,85800,85700,654
20230809,094000,1031212000,85700,85700,85800,85700,81
20230809,093900,1024267400,85700,85500,85700,85500,377
20230809,093800,991965000,85600,85500,85700,85400,148
20230809,093700,979293900,85500,85400,85500,85300,331
20230809,093600,951040800,85300,85300,85300,85200,141
20230809,093500,939014500,85300,85300,85300,85000,57
20230809,093400,934157600,85000,85300,85300,85000,358
20230809,093300,903669200,85400,85800,85800,85300,393
20230809,093200,870113100,85800,85700,85800,85600,174
20230809,093100,855189700,85800,85800,85800,85600,695
20230809,093000,795559200,85800,85500,85800,85400,894
20230809,092900,719075600,85500,85300,85500,85200,379
20230809,092800,686715100,85300,85200,85300,85200,44
20230809,092700,682962000,85300,85200,85300,84800,297
20230809,092600,657677100,85200,85400,85400,85200,65
20230809,092500,652134000,85400,85100,85400,84800,381
20230809,092400,619659600,85300,84800,85300,84800,1502
20230809,092300,491856200,84700,84700,84900,84700,64
20230809,092200,486430800,84700,84900,84900,84700,64
20230809,092100,481009600,84900,84900,84900,84900,24
20230809,092000,478972000,84900,85000,85000,84900,96
20230809,091900,470819100,85000,85100,85100,85000,220
20230809,091800,452100700,85000,85000,85000,85000,384
20230809,091700,419460700,85000,84700,85000,84700,193
20230809,091600,403077400,84900,84900,84900,84800,405
20230809,091500,368699100,84900,85000,85000,84800,101
20230809,091400,360123000,85000,84800,85000,84800,252
20230809,091300,338729900,84800,84600,85000,84600,519
20230809,091200,294694700,84700,84800,84800,84700,451
20230809,091100,256470300,84800,84700,84800,84700,253
20230809,091000,235022600,84700,84300,84800,84300,237
20230809,090900,214956100,84200,84100,84400,84100,83
20230809,090800,207952800,84100,84800,84800,84100,260
20230809,090700,185960100,84900,84400,84900,84400,508
20230809,090600,142960900,84400,84000,84400,84000,238
20230809,090500,122902800,84000,83300,84000,83300,259
20230809,090400,101202100,83200,83200,83200,83200,3
20230809,090300,100952500,83200,83700,83800,83200,25
20230809,090200,98863400,83100,83100,83100,82800,138
20230809,090100,87419700,83200,83700,83700,83200,973
20230809,090000,6193600,83700,83700,83700,83700,73