stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,8180307700,65900,65900,65900,65900,6765
20230802,183100,8180307700,65900,65900,65900,65900,0
20230802,183000,8180307700,65900,65900,65900,65900,0
20230802,182900,8180307700,65900,65900,65900,65900,0
20230802,182800,8180307700,65900,65900,65900,65900,0
20230802,182700,8180307700,65900,65900,65900,65900,0
20230802,182600,8180307700,65900,65900,65900,65900,0
20230802,182500,8180307700,65900,65900,65900,65900,0
20230802,182400,8180307700,65900,65900,65900,65900,0
20230802,182300,8180307700,65900,65900,65900,65900,0
20230802,182200,8180307700,65900,65900,65900,65900,0
20230802,182100,8180307700,65900,65900,65900,65900,0
20230802,182000,8180307700,65900,65900,65900,65900,0
20230802,181900,8180307700,65900,65900,65900,65900,0
20230802,181800,8180307700,65900,65900,65900,65900,0
20230802,181700,8180307700,65900,65900,65900,65900,0
20230802,181600,8180307700,65900,65900,65900,65900,0
20230802,181500,8180307700,65900,65900,65900,65900,0
20230802,181400,8180307700,65900,65900,65900,65900,0
20230802,181300,8180307700,65900,65900,65900,65900,0
20230802,181200,8180307700,65900,65900,65900,65900,0
20230802,181100,8180307700,65900,65900,65900,65900,0
20230802,181000,8180307700,65900,65900,65900,65900,0
20230802,180900,8180307700,65900,65900,65900,65900,0
20230802,180800,8180307700,65900,65900,65900,65900,0
20230802,180700,8180307700,65900,65900,65900,65900,0
20230802,180600,8180307700,65900,65900,65900,65900,0
20230802,180500,8180307700,65900,65900,65900,65900,0
20230802,180400,8180307700,65900,65900,65900,65900,0
20230802,180300,8180307700,65900,65900,65900,65900,0
20230802,180200,8180307700,65900,65900,65900,65900,6765
20230802,180100,8180307700,65900,65900,65900,65900,0
20230802,180000,8180307700,65900,65900,65900,65900,0
20230802,175900,8180307700,65900,65900,65900,65900,0
20230802,175800,8180307700,65900,65900,65900,65900,0
20230802,175700,8180307700,65900,65900,65900,65900,0
20230802,175600,8180307700,65900,65900,65900,65900,0
20230802,175500,8180307700,65900,65900,65900,65900,0
20230802,175400,8180307700,65900,65900,65900,65900,0
20230802,175300,8180307700,65900,65900,65900,65900,0
20230802,175200,8180307700,65900,65900,65900,65900,0
20230802,175100,8180307700,65900,65900,65900,65900,0
20230802,175000,8180307700,65900,65900,65900,65900,0
20230802,174900,8180307700,65900,65900,65900,65900,0
20230802,174800,8180307700,65900,65900,65900,65900,0
20230802,174700,8180307700,65900,65900,65900,65900,0
20230802,174600,8180307700,65900,65900,65900,65900,0
20230802,174500,8180307700,65900,65900,65900,65900,0
20230802,174400,8180307700,65900,65900,65900,65900,0
20230802,174300,8180307700,65900,65900,65900,65900,0
20230802,174200,8180307700,65900,65900,65900,65900,0
20230802,174100,8180307700,65900,65900,65900,65900,0
20230802,174000,8180307700,65900,65900,65900,65900,0
20230802,173900,8180307700,65900,65900,65900,65900,0
20230802,173800,8180307700,65900,65900,65900,65900,0
20230802,173700,8180307700,65900,65900,65900,65900,0
20230802,173600,8180307700,65900,65900,65900,65900,0
20230802,173500,8180307700,65900,65900,65900,65900,0
20230802,173400,8180307700,65900,65900,65900,65900,0
20230802,173300,8180307700,65900,65900,65900,65900,0
20230802,173200,8180307700,65900,65900,65900,65900,6765
20230802,173100,8180307700,65900,65900,65900,65900,0
20230802,173000,8180307700,65900,65900,65900,65900,0
20230802,172900,8180307700,65900,65900,65900,65900,0
20230802,172800,8180307700,65900,65900,65900,65900,0
20230802,172700,8180307700,65900,65900,65900,65900,0
20230802,172600,8180307700,65900,65900,65900,65900,0
20230802,172500,8180307700,65900,65900,65900,65900,0
20230802,172400,8180307700,65900,65900,65900,65900,0
20230802,172300,8180307700,65900,65900,65900,65900,0
20230802,172200,8180307700,65900,65900,65900,65900,0
20230802,172100,8180307700,65900,65900,65900,65900,0
20230802,172000,8180307700,65900,65900,65900,65900,0
20230802,171900,8180307700,65900,65900,65900,65900,0
20230802,171800,8180307700,65900,65900,65900,65900,0
20230802,171700,8180307700,65900,65900,65900,65900,0
20230802,171600,8180307700,65900,65900,65900,65900,0
20230802,171500,8180307700,65900,65900,65900,65900,0
20230802,171400,8180307700,65900,65900,65900,65900,0
20230802,171300,8180307700,65900,65900,65900,65900,0
20230802,171200,8180307700,65900,65900,65900,65900,0
20230802,171100,8180307700,65900,65900,65900,65900,0
20230802,171000,8180307700,65900,65900,65900,65900,0
20230802,170900,8180307700,65900,65900,65900,65900,0
20230802,170800,8180307700,65900,65900,65900,65900,0
20230802,170700,8180307700,65900,65900,65900,65900,0
20230802,170600,8180307700,65900,65900,65900,65900,0
20230802,170500,8180307700,65900,65900,65900,65900,0
20230802,170400,8180307700,65900,65900,65900,65900,0
20230802,170300,8180307700,65900,65900,65900,65900,0
20230802,170200,8180307700,65900,65900,65900,65900,6765
20230802,170100,8180307700,65900,65900,65900,65900,0
20230802,170000,8180307700,65900,65900,65900,65900,0
20230802,165900,8180307700,65900,65900,65900,65900,0
20230802,165800,8180307700,65900,65900,65900,65900,0
20230802,165700,8180307700,65900,65900,65900,65900,0
20230802,165600,8180307700,65900,65900,65900,65900,0
20230802,165500,8180307700,65900,65900,65900,65900,0
20230802,165400,8180307700,65900,65900,65900,65900,0
20230802,165300,8180307700,65900,65900,65900,65900,0
20230802,165200,8180307700,65900,65900,65900,65900,0
20230802,165100,8180307700,65900,65900,65900,65900,0
20230802,165000,8180307700,65900,65900,65900,65900,0
20230802,164900,8180307700,65900,65900,65900,65900,0
20230802,164800,8180307700,65900,65900,65900,65900,0
20230802,164700,8180307700,65900,65900,65900,65900,0
20230802,164600,8180307700,65900,65900,65900,65900,0
20230802,164500,8180307700,65900,65900,65900,65900,0
20230802,164400,8180307700,65900,65900,65900,65900,0
20230802,164300,8180307700,65900,65900,65900,65900,0
20230802,164200,8180307700,65900,65900,65900,65900,0
20230802,164100,8180307700,65900,65900,65900,65900,0
20230802,164000,8180307700,65900,65900,65900,65900,0
20230802,163900,8180307700,65900,65900,65900,65900,0
20230802,163800,8180307700,65900,65900,65900,65900,0
20230802,163700,8180307700,65900,65900,65900,65900,0
20230802,163600,8180307700,65900,65900,65900,65900,0
20230802,163500,8180307700,65900,65900,65900,65900,0
20230802,163400,8180307700,65900,65900,65900,65900,0
20230802,163300,8180307700,65900,65900,65900,65900,0
20230802,163200,8180307700,65900,65900,65900,65900,6765
20230802,163100,8180307700,65900,65900,65900,65900,0
20230802,163000,8180307700,65900,65900,65900,65900,0
20230802,162900,8180307700,65900,65900,65900,65900,0
20230802,162800,8180307700,65900,65900,65900,65900,0
20230802,162700,8180307700,65900,65900,65900,65900,0
20230802,162600,8180307700,65900,65900,65900,65900,0
20230802,162500,8180307700,65900,65900,65900,65900,0
20230802,162400,8180307700,65900,65900,65900,65900,0
20230802,162300,8180307700,65900,65900,65900,65900,0
20230802,162200,8180307700,65900,65900,65900,65900,0
20230802,162100,8180307700,65900,65900,65900,65900,0
20230802,162000,8180307700,65900,65900,65900,65900,0
20230802,161900,8180307700,65900,65900,65900,65900,0
20230802,161800,8180307700,65900,65900,65900,65900,0
20230802,161700,8180307700,65900,65900,65900,65900,0
20230802,161600,8180307700,65900,65900,65900,65900,0
20230802,161500,8180307700,65900,65900,65900,65900,0
20230802,161400,8180307700,65900,65900,65900,65900,0
20230802,161300,8180307700,65900,65900,65900,65900,0
20230802,161200,8180307700,65900,65900,65900,65900,0
20230802,161100,8180307700,65900,65900,65900,65900,0
20230802,161000,8180307700,65900,65900,65900,65900,0
20230802,160900,8180307700,65900,65900,65900,65900,0
20230802,160800,8180307700,65900,65900,65900,65900,0
20230802,160700,8180307700,65900,65900,65900,65900,0
20230802,160600,8180307700,65900,65900,65900,65900,0
20230802,160500,8180307700,65900,65900,65900,65900,0
20230802,160400,8180307700,65900,65900,65900,65900,0
20230802,160300,8180307700,65900,65900,65900,65900,0
20230802,160200,8180307700,65900,65900,65900,65900,6765
20230802,160100,8180307700,65900,65900,65900,65900,0
20230802,160000,8180307700,65900,65900,65900,65900,0
20230802,155900,8180307700,65900,65900,65900,65900,0
20230802,155800,8180307700,65900,65900,65900,65900,0
20230802,155700,8180307700,65900,65900,65900,65900,0
20230802,155600,8180307700,65900,65900,65900,65900,0
20230802,155500,8180307700,65900,65900,65900,65900,0
20230802,155400,8180307700,65900,65900,65900,65900,0
20230802,155300,8180307700,65900,65900,65900,65900,0
20230802,155200,8180307700,65900,65900,65900,65900,0
20230802,155100,8180307700,65900,65900,65900,65900,0
20230802,155000,8180307700,65900,65900,65900,65900,0
20230802,154900,8180307700,65900,65900,65900,65900,0
20230802,154800,8180307700,65900,65900,65900,65900,0
20230802,154700,8180307700,65900,65900,65900,65900,0
20230802,154600,8180307700,65900,65900,65900,65900,0
20230802,154500,8180307700,65900,65900,65900,65900,0
20230802,154400,8180307700,65900,65900,65900,65900,0
20230802,154300,8180307700,65900,65900,65900,65900,0
20230802,154200,8180307700,65900,65900,65900,65900,0
20230802,154100,8180307700,65900,65900,65900,65900,0
20230802,154000,8180307700,65900,65900,65900,65900,0
20230802,153900,8180307700,65900,65900,65900,65900,0
20230802,153800,8180307700,65900,65900,65900,65900,0
20230802,153700,8180307700,65900,65900,65900,65900,0
20230802,153600,8180307700,65900,65900,65900,65900,0
20230802,153500,8180307700,65900,65900,65900,65900,0
20230802,153400,8180307700,65900,65900,65900,65900,0
20230802,153300,8180307700,65900,65900,65900,65900,0
20230802,153200,8180307700,65900,65900,65900,65900,6765
20230802,153100,8180307700,65900,65900,65900,65900,0
20230802,153000,8180307700,65900,65900,65900,65900,6765
20230802,152900,7734494200,66100,66100,66100,66100,0
20230802,152800,7734494200,66100,66100,66100,66100,0
20230802,152700,7734494200,66100,66100,66100,66100,0
20230802,152600,7734494200,66100,66100,66100,66100,0
20230802,152500,7734494200,66100,66100,66100,66100,0
20230802,152400,7734494200,66100,66100,66100,66100,0
20230802,152300,7734494200,66100,66100,66100,66100,0
20230802,152200,7734494200,66100,66100,66100,66100,0
20230802,152100,7734494200,66100,66100,66100,66100,0
20230802,152000,7734494200,66100,66100,66100,66100,0
20230802,151900,7734494200,66100,66000,66300,65800,391
20230802,151800,7708670600,65700,65700,65700,65600,852
20230802,151700,7652694400,65700,65900,65900,65600,1605
20230802,151600,7547158100,65900,65900,65900,65800,729
20230802,151500,7499185200,65800,65800,65900,65800,190
20230802,151400,7486666200,65900,65900,65900,65800,330
20230802,151300,7464924800,65800,65800,65900,65800,279
20230802,151200,7446541000,65800,65800,65900,65800,291
20230802,151100,7427367200,65800,65800,65900,65800,164
20230802,151000,7416562300,65900,65800,65900,65800,1042
20230802,150900,7347895600,65900,65900,65900,65800,165
20230802,150800,7337023900,65800,65800,65900,65800,162
20230802,150700,7326349300,65800,65800,65900,65800,121
20230802,150600,7318379200,65900,65900,65900,65800,140
20230802,150500,7309154300,65800,65900,65900,65800,719
20230802,150400,7261777500,65800,65900,65900,65800,169
20230802,150300,7250643000,65900,65800,65900,65800,115
20230802,150200,7243067700,65900,65900,65900,65800,257
20230802,150100,7226133100,65800,65900,65900,65800,114
20230802,150000,7218623800,65800,65800,65900,65800,121
20230802,145900,7210658700,65900,65900,65900,65800,88
20230802,145800,7204864200,65800,65800,65900,65800,206
20230802,145700,7191291600,65800,65800,65900,65800,87
20230802,145600,7185560600,65900,65800,65900,65800,96
20230802,145500,7179235900,65800,65800,65900,65800,59
20230802,145400,7175350200,65900,65800,65900,65800,81
20230802,145300,7170014400,65800,65900,65900,65800,113
20230802,145200,7162569100,65800,65900,65900,65800,162
20230802,145100,7151895000,65800,65800,65900,65800,81
20230802,145000,7146559800,65800,65900,65900,65800,111
20230802,144900,7139246200,65800,65800,65900,65800,23
20230802,144800,7137732400,65900,65800,65900,65800,95
20230802,144700,7131475900,65800,65900,65900,65800,241
20230802,144600,7115601800,65800,65800,65900,65800,59
20230802,144500,7111715400,65800,65900,65900,65800,127
20230802,144400,7103347900,65900,65900,65900,65800,32
20230802,144300,7101239300,65900,65900,65900,65800,57
20230802,144200,7097483300,65900,65900,65900,65800,49
20230802,144100,7094254400,65900,65800,65900,65800,45
20230802,144000,7091289400,65800,65800,65900,65800,35
20230802,143900,7088983200,65900,65900,65900,65800,24
20230802,143800,7087401700,65800,65800,65900,65800,8
20230802,143700,7086874900,65900,65800,65900,65800,35
20230802,143600,7084569200,65800,65900,65900,65800,1183
20230802,143500,7006722600,65800,65900,65900,65800,35
20230802,143400,7004416300,65900,65900,65900,65800,84
20230802,143300,6998880900,65900,66000,66100,65900,565
20230802,143200,6961613700,66100,66100,66100,66000,100
20230802,143100,6955003800,66000,66000,66100,66000,26
20230802,143000,6953285600,66000,66100,66200,66000,2008
20230802,142900,6820518900,66100,66000,66100,65900,279
20230802,142800,6802103200,66000,66000,66100,65900,134
20230802,142700,6793251800,66000,65800,66000,65800,607
20230802,142600,6753247700,65900,65900,65900,65800,194
20230802,142500,6740463300,65900,65900,65900,65800,56
20230802,142400,6736774100,65900,65900,65900,65800,261
20230802,142300,6719574400,65800,65900,65900,65800,119
20230802,142200,6711732500,65900,65800,65900,65800,94
20230802,142100,6705538100,65900,65900,65900,65800,139
20230802,142000,6696378400,65900,65800,65900,65800,28
20230802,141900,6694533400,65900,65900,65900,65800,124
20230802,141800,6686366900,65800,65900,65900,65800,29
20230802,141700,6684456100,65900,65900,65900,65800,32
20230802,141600,6682347600,65900,65900,65900,65800,73
20230802,141500,6677541200,65800,65600,66100,65600,2082
20230802,141400,6540626300,65700,65600,65700,65500,2332
20230802,141300,6387603900,65600,65500,65600,65500,135
20230802,141200,6378748300,65600,65600,65600,65500,36
20230802,141100,6376386900,65600,65500,65600,65500,46
20230802,141000,6373369900,65600,65600,65600,65500,78
20230802,140900,6368253300,65600,65600,65600,65500,126
20230802,140800,6359987800,65600,65600,65600,65500,98
20230802,140700,6353559200,65600,65600,65600,65500,15
20230802,140600,6352575500,65600,65600,65600,65500,70
20230802,140500,6347983600,65500,65600,65600,65500,117
20230802,140400,6340308900,65500,65600,65600,65500,149
20230802,140300,6330536800,65600,65500,65600,65500,260
20230802,140200,6313501400,65600,65500,65600,65500,172
20230802,140100,6302232900,65500,65600,65600,65500,28
20230802,140000,6300396200,65500,65600,65600,65500,31
20230802,135900,6298365100,65600,65500,65600,65500,179
20230802,135800,6286638400,65500,65600,65600,65500,175
20230802,135700,6275171500,65500,65600,65600,65500,47
20230802,135600,6272090700,65500,65600,65600,65500,109
20230802,135500,6264948400,65500,65600,65600,65500,72
20230802,135400,6260225500,65500,65600,65600,65500,42
20230802,135300,6257471000,65600,65500,65600,65500,1121
20230802,135200,6183934100,65600,65600,65600,65500,24
20230802,135100,6182359800,65500,65500,65600,65500,303
20230802,135000,6162510600,65600,65500,65600,65500,8
20230802,134900,6161986100,65600,65600,65700,65600,577
20230802,134800,6124132100,65600,65700,65700,65600,37
20230802,134700,6121702300,65600,65600,65700,65600,82
20230802,134600,6116320900,65600,65700,65700,65600,297
20230802,134500,6096834800,65700,65700,65700,65600,25
20230802,134400,6095192400,65700,65700,65700,65600,236
20230802,134300,6079708800,65700,65600,65700,65600,138
20230802,134200,6070653500,65600,65700,65700,65600,19
20230802,134100,6069405300,65700,65700,65700,65600,23
20230802,134000,6067894300,65600,65600,65600,65600,117
20230802,133900,6060219100,65700,65600,65700,65500,2617
20230802,133800,5888542100,65600,65500,65600,65500,25
20230802,133700,5886902200,65600,65500,65600,65500,127
20230802,133600,5878580900,65600,65600,65600,65500,2000
20230802,133500,5747381900,65700,65800,65800,65700,302
20230802,133400,5727539900,65800,65900,65900,65800,2080
20230802,133300,5590671600,65800,65900,65900,65800,801
20230802,133200,5537885800,65900,65900,65900,65800,40
20230802,133100,5535250500,65900,65900,65900,65900,44
20230802,133000,5532350900,65900,65800,65900,65800,435
20230802,132900,5503725500,65900,65900,65900,65800,88
20230802,132800,5497929600,65900,65900,65900,65900,93
20230802,132700,5491800900,65800,65900,65900,65800,24
20230802,132600,5490219500,65900,65800,65900,65800,56
20230802,132500,5486529200,65800,65900,65900,65800,42
20230802,132400,5483761700,65900,65900,65900,65900,31
20230802,132300,5481718800,65900,65900,65900,65800,28
20230802,132200,5479874100,65800,65800,65900,65800,145
20230802,132100,5470320700,65800,65800,65900,65800,116
20230802,132000,5462677200,65800,65800,65900,65800,60
20230802,131900,5458724000,65900,66000,66000,65900,115
20230802,131800,5451145300,65900,65900,66000,65900,4
20230802,131700,5450881600,66000,66000,66000,66000,18
20230802,131600,5449693600,65900,65900,65900,65900,717
20230802,131500,5402443300,65900,65900,66000,65900,63
20230802,131400,5398289700,65900,65900,66000,65900,879
20230802,131300,5340361400,66000,66000,66000,65900,46
20230802,131200,5337327500,66000,66000,66000,65900,146
20230802,131100,5327692200,66000,65900,66000,65900,2
20230802,131000,5327560300,65900,65800,66000,65800,1581
20230802,130900,5223371700,65800,65900,65900,65800,49
20230802,130800,5220142700,65900,65900,65900,65900,9
20230802,130700,5219549600,65800,65900,65900,65800,185
20230802,130600,5207367100,65900,65900,65900,65800,59
20230802,130500,5203480600,65800,65900,65900,65800,31
20230802,130400,5201437800,65800,65900,65900,65800,40
20230802,130300,5198802000,65900,65800,65900,65800,2
20230802,130200,5198670300,65800,65900,65900,65800,219
20230802,130100,5184245100,65900,65800,65900,65800,42
20230802,130000,5181477900,65800,65900,65900,65800,35
20230802,125900,5179172000,65900,65900,65900,65900,41
20230802,125800,5176470100,65800,65900,65900,65800,17
20230802,125700,5175350100,65900,65900,65900,65800,79
20230802,125600,5170144100,65800,65900,65900,65800,75
20230802,125500,5165201800,65900,65800,65900,65800,35
20230802,125400,5162895400,65900,65900,65900,65800,137
20230802,125300,5153867500,65900,65900,65900,65900,13
20230802,125200,5153010800,65900,65900,65900,65800,95
20230802,125100,5146751800,65900,65800,65900,65800,129
20230802,125000,5138260700,65900,65800,65900,65800,37
20230802,124900,5135822600,65900,65900,65900,65800,102
20230802,124800,5129100900,65800,65800,65900,65800,106
20230802,124700,5122123200,65900,65900,65900,65800,137
20230802,124600,5113095200,65900,65800,65900,65800,40
20230802,124500,5110460800,65800,65900,65900,65800,67
20230802,124400,5106045700,65900,65900,65900,65800,37
20230802,124300,5103608000,65900,65900,65900,65800,59
20230802,124200,5099720000,65900,65800,65900,65800,144
20230802,124100,5090230700,65900,65900,65900,65800,51
20230802,124000,5086870400,65900,65900,65900,65900,62
20230802,123900,5082784600,65800,65900,65900,65800,40
20230802,123800,5080149400,65900,65900,65900,65900,32
20230802,123700,5078040600,65800,65800,65900,65800,27
20230802,123600,5076261700,65900,65900,65900,65900,6
20230802,123500,5075866300,65900,65800,65900,65800,83
20230802,123400,5070397100,65900,65900,65900,65800,100
20230802,123300,5063812300,65900,65800,65900,65800,21
20230802,123200,5062428500,65900,65800,65900,65800,123
20230802,123100,5054331400,65900,65900,65900,65900,109
20230802,123000,5047148300,65900,65900,65900,65800,220
20230802,122900,5032650400,65900,65900,65900,65900,337
20230802,122800,5010442100,65900,65900,65900,65800,41
20230802,122700,5007740400,65900,65900,65900,65800,346
20230802,122600,4984944000,65900,65800,65900,65800,16
20230802,122500,4983889700,65900,65900,65900,65900,60
20230802,122400,4979935700,65900,65800,65900,65800,25
20230802,122300,4978290500,65800,65900,65900,65800,48
20230802,122200,4975128000,65900,65800,65900,65800,130
20230802,122100,4966573800,65800,65900,65900,65800,16
20230802,122000,4965520700,65900,65900,65900,65900,44
20230802,121900,4962621100,65900,65900,66000,65800,241
20230802,121800,4946738700,65900,66000,66000,65900,450
20230802,121700,4917079100,66000,65900,66000,65900,163
20230802,121600,4906337300,65900,66000,66000,65900,435
20230802,121500,4877670700,66000,65900,66000,65900,57
20230802,121400,4873908800,66000,65900,66000,65900,30
20230802,121300,4871930900,65900,65900,66000,65900,69
20230802,121200,4867379700,65900,65900,66000,65900,28
20230802,121100,4865534400,65900,66000,66000,65900,24
20230802,121000,4863950700,65900,66200,66200,65800,3668
20230802,120900,4621816400,66100,66100,66200,66100,187
20230802,120800,4609452300,66200,66200,66200,66100,64
20230802,120700,4605215600,66200,66100,66200,66100,144
20230802,120600,4595691000,66100,66200,66200,66100,128
20230802,120500,4587228400,66200,66100,66200,66100,38
20230802,120400,4584713300,66100,66200,66200,66100,6
20230802,120300,4584316300,66200,66200,66200,66200,45
20230802,120200,4581337300,66100,66200,66200,66100,70
20230802,120100,4576709400,66200,66200,66200,66100,208
20230802,120000,4562957600,66200,66100,66200,66100,126
20230802,115900,4554617000,66100,66200,66200,66100,2
20230802,115800,4554484700,66100,66400,66400,66100,4139
20230802,115700,4279969200,66500,66500,66500,66400,84
20230802,115600,4274389700,66500,66500,66500,66400,69
20230802,115500,4269801300,66500,66400,66500,66400,107
20230802,115400,4262694800,66500,66500,66500,66500,60
20230802,115300,4258704800,66500,66400,66500,66400,139
20230802,115200,4249468500,66500,66500,66500,66500,28
20230802,115100,4247606500,66500,66400,66500,66400,175
20230802,115000,4235972500,66400,66500,66500,66400,100
20230802,114900,4229327400,66500,66400,66500,66400,216
20230802,114800,4214983500,66500,66500,66500,66400,58
20230802,114700,4211126700,66400,66500,66500,66400,32
20230802,114600,4209000400,66400,66500,66500,66400,59
20230802,114500,4205077100,66500,66500,66500,66500,20
20230802,114400,4203747100,66500,66400,66500,66400,95
20230802,114300,4197438700,66500,66500,66500,66500,66
20230802,114200,4193049700,66500,66500,66500,66400,5
20230802,114100,4192717400,66500,66500,66500,66400,100
20230802,114000,4186069000,66500,66400,66500,66400,317
20230802,113900,4165004700,66400,66400,66500,66400,135
20230802,113800,4156040600,66400,66400,66400,66400,734
20230802,113700,4107303000,66500,66500,66500,66400,264
20230802,113600,4089763100,66500,66400,66500,66400,55
20230802,113500,4086106000,66500,66400,66500,66400,208
20230802,113400,4072293300,66400,66500,66500,66400,96
20230802,113300,4065914500,66500,66500,66500,66400,25
20230802,113200,4064252900,66500,66500,66500,66500,31
20230802,113100,4062191400,66500,66500,66500,66400,50
20230802,113000,4058866500,66500,66500,66500,66400,121
20230802,112900,4050820200,66500,66500,66500,66400,112
20230802,112800,4043377300,66500,66400,66500,66400,253
20230802,112700,4026574000,66400,66500,66500,66400,683
20230802,112600,3981204600,66500,66600,66600,66500,472
20230802,112500,3949810400,66500,66500,66600,66500,144
20230802,112400,3940227400,66600,66600,66600,66600,73
20230802,112300,3935365600,66600,66500,66600,66500,307
20230802,112200,3914948200,66500,66600,66600,66500,749
20230802,112100,3865135200,66600,66600,66700,66600,833
20230802,112000,3809653300,66700,66700,66700,66600,93
20230802,111900,3803451200,66700,66700,66700,66600,111
20230802,111800,3796047600,66700,66600,66700,66600,91
20230802,111700,3789979000,66600,66600,66700,66600,100
20230802,111600,3783314200,66700,66700,66800,66600,250
20230802,111500,3766640100,66700,66800,66800,66700,140
20230802,111400,3757301900,66700,66700,66800,66700,94
20230802,111300,3751025400,66700,66700,66800,66700,176
20230802,111200,3739283300,66700,66700,66800,66700,155
20230802,111100,3728939400,66700,66700,66800,66700,622
20230802,111000,3687428700,66700,66800,66800,66700,249
20230802,110900,3670820000,66700,66800,66800,66700,106
20230802,110800,3663739300,66800,66900,66900,66800,1223
20230802,110700,3582021200,67000,67000,67000,66900,220
20230802,110600,3567299700,67000,66900,67000,66900,464
20230802,110500,3536258000,66900,66900,66900,66800,156
20230802,110400,3525821900,66900,66900,66900,66900,61
20230802,110300,3521741000,66900,66900,66900,66800,398
20230802,110200,3495124900,66900,66900,66900,66900,163
20230802,110100,3484220200,66900,66900,66900,66800,129
20230802,110000,3475590200,66800,67000,67000,66800,655
20230802,105900,3431762400,67000,67000,67000,66900,199
20230802,105800,3418429700,67000,67000,67000,66900,212
20230802,105700,3404226800,66900,66800,67000,66800,324
20230802,105600,3382553500,66800,66900,66900,66800,202
20230802,105500,3369049000,66900,66700,66900,66700,463
20230802,105400,3338111500,66800,66800,66800,66700,501
20230802,105300,3304650600,66800,66800,66800,66700,465
20230802,105200,3273588700,66800,66800,66800,66700,5
20230802,105100,3273254900,66800,66800,66800,66800,29
20230802,105000,3271317700,66800,66700,66800,66700,139
20230802,104900,3262039000,66800,66800,66800,66800,217
20230802,104800,3247543400,66800,66700,66800,66700,30
20230802,104700,3245539500,66800,66700,66800,66700,79
20230802,104600,3240263900,66700,66900,67000,66700,396
20230802,104500,3213783300,67000,67000,67000,66900,627
20230802,104400,3171776500,67000,67000,67000,67000,5
20230802,104300,3171441500,66900,67000,67100,66900,247
20230802,104200,3154888800,67100,66800,67100,66800,1548
20230802,104100,3051327100,66700,66800,66800,66700,190
20230802,104000,3038635500,66800,66800,66800,66800,242
20230802,103900,3022469900,66800,66800,66800,66700,21
20230802,103800,3021067200,66800,66800,66800,66700,334
20230802,103700,2998771100,66700,66800,66800,66700,21
20230802,103600,2997368500,66800,66800,66800,66700,431
20230802,103500,2968602200,66800,66800,66800,66700,54
20230802,103400,2964995800,66800,66700,66800,66700,37
20230802,103300,2962524300,66800,66700,66800,66700,60
20230802,103200,2958517700,66700,66800,66800,66700,13
20230802,103100,2957650500,66800,66700,66800,66700,32
20230802,103000,2955513000,66700,66800,66800,66700,117
20230802,102900,2947697500,66800,67000,67000,66800,1398
20230802,102800,2854168100,67000,67200,67200,67000,1023
20230802,102700,2785540300,67200,67100,67200,67000,163
20230802,102600,2774597200,67100,67100,67100,67000,88
20230802,102500,2768695600,67100,67000,67100,67000,2167
20230802,102400,2623477900,66900,66900,67000,66900,104
20230802,102300,2616520200,66900,66900,66900,66800,578
20230802,102200,2577852800,66900,66900,66900,66800,172
20230802,102100,2566346100,66900,66900,66900,66900,53
20230802,102000,2562800400,66900,66900,66900,66800,46
20230802,101900,2559723100,66900,67000,67000,66900,432
20230802,101800,2530819100,67000,66900,67000,66900,294
20230802,101700,2511147700,66800,66900,66900,66800,275
20230802,101600,2492750300,66900,67000,67000,66900,12
20230802,101500,2491946600,67000,66900,67000,66900,253
20230802,101400,2475016500,67000,66800,67000,66800,1514
20230802,101300,2373786800,66800,66700,66800,66700,40
20230802,101200,2371115000,66700,66700,66800,66700,186
20230802,101100,2358704800,66800,66700,66800,66700,147
20230802,101000,2348885800,66800,66800,66800,66800,44
20230802,100900,2345946600,66800,66800,66800,66700,80
20230802,100800,2340602700,66800,66800,66800,66800,79
20230802,100700,2335325500,66800,66700,66800,66700,21
20230802,100600,2333923100,66800,66800,66800,66700,162
20230802,100500,2323103100,66800,66800,66800,66700,76
20230802,100400,2318026500,66700,66800,66800,66700,60
20230802,100300,2314020800,66800,66800,66800,66700,34
20230802,100200,2311749800,66700,66800,66800,66700,96
20230802,100100,2305337100,66800,66700,66800,66700,129
20230802,100000,2296729400,66700,66900,66900,66700,227
20230802,095900,2281567900,66900,66800,66900,66800,291
20230802,095800,2262123700,66800,66800,66800,66700,164
20230802,095700,2251168600,66800,66800,66800,66800,61
20230802,095600,2247093800,66800,66800,66800,66700,122
20230802,095500,2238944300,66700,66600,66700,66600,395
20230802,095400,2212611500,66600,66600,66600,66500,182
20230802,095300,2200490400,66600,66500,66600,66500,808
20230802,095200,2146738900,66500,66500,66500,66400,109
20230802,095100,2139490500,66500,66400,66500,66400,36
20230802,095000,2137096600,66400,66400,66400,66400,58
20230802,094900,2133245400,66500,66400,66500,66400,46
20230802,094800,2130190600,66400,66400,66400,66400,110
20230802,094700,2122886600,66400,66400,66500,66400,1119
20230802,094600,2048510700,66400,66300,66400,66300,183
20230802,094500,2036360500,66400,66300,66400,66300,582
20230802,094400,1997716300,66400,66400,66400,66300,195
20230802,094300,1984769100,66300,66500,66500,66300,1437
20230802,094200,1889313300,66600,66500,66600,66500,120
20230802,094100,1881332200,66500,66600,66700,66500,1002
20230802,094000,1814614600,66700,66600,66700,66600,15
20230802,093900,1813614800,66600,66700,66700,66500,575
20230802,093800,1775306400,66700,66800,66900,66700,142
20230802,093700,1765821900,66800,66800,66900,66700,113
20230802,093600,1758272100,66700,66800,66900,66700,308
20230802,093500,1737696100,66800,67300,67300,66800,589
20230802,093400,1698171700,67200,67400,67500,67100,1477
20230802,093300,1598732100,67500,67000,67500,67000,2065
20230802,093200,1459761000,67000,66800,67000,66700,2508
20230802,093100,1291969400,66700,66600,66900,66500,1605
20230802,093000,1184972100,66600,66500,66700,66500,1423
20230802,092900,1090253700,66400,66400,66400,66400,1
20230802,092800,1090187300,66400,66400,66500,66300,830
20230802,092700,1035075500,66300,66400,66400,66300,100
20230802,092600,1028443300,66300,66400,66400,66300,75
20230802,092500,1023466700,66300,66400,66400,66300,429
20230802,092400,994995000,66400,66500,66500,66300,110
20230802,092300,987691600,66500,66400,66500,66300,725
20230802,092200,939552600,66400,66400,66500,66300,709
20230802,092100,892455600,66400,66500,66600,66400,242
20230802,092000,876361700,66400,66300,66400,66300,249
20230802,091900,859840500,66300,66600,66600,66200,3560
20230802,091800,623441600,66500,66500,66600,66500,222
20230802,091700,608678500,66500,66500,66500,66400,132
20230802,091600,599901200,66400,66500,66500,66400,434
20230802,091500,571048300,66500,66200,66500,66200,483
20230802,091400,538949200,66200,66400,66400,66200,669
20230802,091300,494566300,66400,66300,66400,66300,345
20230802,091200,471676200,66300,66400,66500,66300,1732
20230802,091100,356607500,66400,66200,66500,66100,804
20230802,091000,303282700,66200,66000,66200,66000,339
20230802,090900,280879100,66000,66100,66200,66000,525
20230802,090800,246215900,66100,66200,66200,66000,105
20230802,090700,239276100,66000,66200,66400,66000,583
20230802,090600,200683800,66200,66000,66200,65900,199
20230802,090500,187547000,66000,65900,66100,65900,351
20230802,090400,164397200,65900,65800,65900,65700,214
20230802,090300,150313600,65800,65600,65800,65600,424
20230802,090200,122460700,65500,65600,65700,65500,326
20230802,090100,101091800,65600,65700,66000,65500,561
20230802,090000,64299600,65600,66000,66100,65500,959