stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,858964533800,71100,71100,71100,71100,915236
20230801,184300,858964533800,71100,71100,71100,71100,0
20230801,184200,858964533800,71100,71100,71100,71100,0
20230801,184100,858964533800,71100,71100,71100,71100,0
20230801,184000,858964533800,71100,71100,71100,71100,0
20230801,183900,858964533800,71100,71100,71100,71100,0
20230801,183800,858964533800,71100,71100,71100,71100,0
20230801,183700,858964533800,71100,71100,71100,71100,0
20230801,183600,858964533800,71100,71100,71100,71100,0
20230801,183500,858964533800,71100,71100,71100,71100,0
20230801,183400,858964533800,71100,71100,71100,71100,0
20230801,183300,858964533800,71100,71100,71100,71100,0
20230801,183200,858964533800,71100,71100,71100,71100,0
20230801,183100,858964533800,71100,71100,71100,71100,0
20230801,183000,858964533800,71100,71100,71100,71100,0
20230801,182900,858964533800,71100,71100,71100,71100,0
20230801,182800,858964533800,71100,71100,71100,71100,0
20230801,182700,858964533800,71100,71100,71100,71100,0
20230801,182600,858964533800,71100,71100,71100,71100,0
20230801,182500,858964533800,71100,71100,71100,71100,0
20230801,182400,858964533800,71100,71100,71100,71100,0
20230801,182300,858964533800,71100,71100,71100,71100,0
20230801,182200,858964533800,71100,71100,71100,71100,0
20230801,182100,858964533800,71100,71100,71100,71100,0
20230801,182000,858964533800,71100,71100,71100,71100,0
20230801,181900,858964533800,71100,71100,71100,71100,0
20230801,181800,858964533800,71100,71100,71100,71100,0
20230801,181700,858964533800,71100,71100,71100,71100,0
20230801,181600,858964533800,71100,71100,71100,71100,0
20230801,181500,858964533800,71100,71100,71100,71100,0
20230801,181400,858964533800,71100,71100,71100,71100,915236
20230801,181300,858964533800,71100,71100,71100,71100,0
20230801,181200,858964533800,71100,71100,71100,71100,0
20230801,181100,858964533800,71100,71100,71100,71100,0
20230801,181000,858964533800,71100,71100,71100,71100,0
20230801,180900,858964533800,71100,71100,71100,71100,0
20230801,180800,858964533800,71100,71100,71100,71100,0
20230801,180700,858964533800,71100,71100,71100,71100,0
20230801,180600,858964533800,71100,71100,71100,71100,0
20230801,180500,858964533800,71100,71100,71100,71100,0
20230801,180400,858964533800,71100,71100,71100,71100,0
20230801,180300,858964533800,71100,71100,71100,71100,0
20230801,180200,858964533800,71100,71100,71100,71100,0
20230801,180100,858964533800,71100,71100,71100,71100,0
20230801,180000,858964533800,71100,71100,71100,71100,0
20230801,175900,858964533800,71100,71100,71100,71100,0
20230801,175800,858964533800,71100,71100,71100,71100,0
20230801,175700,858964533800,71100,71100,71100,71100,0
20230801,175600,858964533800,71100,71100,71100,71100,0
20230801,175500,858964533800,71100,71100,71100,71100,0
20230801,175400,858964533800,71100,71100,71100,71100,0
20230801,175300,858964533800,71100,71100,71100,71100,0
20230801,175200,858964533800,71100,71100,71100,71100,0
20230801,175100,858964533800,71100,71100,71100,71100,0
20230801,175000,858964533800,71100,71100,71100,71100,0
20230801,174900,858964533800,71100,71100,71100,71100,0
20230801,174800,858964533800,71100,71100,71100,71100,0
20230801,174700,858964533800,71100,71100,71100,71100,0
20230801,174600,858964533800,71100,71100,71100,71100,0
20230801,174500,858964533800,71100,71100,71100,71100,0
20230801,174400,858964533800,71100,71100,71100,71100,915236
20230801,174300,858964533800,71100,71100,71100,71100,0
20230801,174200,858964533800,71100,71100,71100,71100,0
20230801,174100,858964533800,71100,71100,71100,71100,0
20230801,174000,858964533800,71100,71100,71100,71100,0
20230801,173900,858964533800,71100,71100,71100,71100,0
20230801,173800,858964533800,71100,71100,71100,71100,0
20230801,173700,858964533800,71100,71100,71100,71100,0
20230801,173600,858964533800,71100,71100,71100,71100,0
20230801,173500,858964533800,71100,71100,71100,71100,0
20230801,173400,858964533800,71100,71100,71100,71100,0
20230801,173300,858964533800,71100,71100,71100,71100,0
20230801,173200,858964533800,71100,71100,71100,71100,0
20230801,173100,858964533800,71100,71100,71100,71100,0
20230801,173000,858964533800,71100,71100,71100,71100,0
20230801,172900,858964533800,71100,71100,71100,71100,0
20230801,172800,858964533800,71100,71100,71100,71100,0
20230801,172700,858964533800,71100,71100,71100,71100,0
20230801,172600,858964533800,71100,71100,71100,71100,0
20230801,172500,858964533800,71100,71100,71100,71100,0
20230801,172400,858964533800,71100,71100,71100,71100,0
20230801,172300,858964533800,71100,71100,71100,71100,0
20230801,172200,858964533800,71100,71100,71100,71100,0
20230801,172100,858964533800,71100,71100,71100,71100,0
20230801,172000,858964533800,71100,71100,71100,71100,0
20230801,171900,858964533800,71100,71100,71100,71100,0
20230801,171800,858964533800,71100,71100,71100,71100,0
20230801,171700,858964533800,71100,71100,71100,71100,0
20230801,171600,858964533800,71100,71100,71100,71100,0
20230801,171500,858964533800,71100,71100,71100,71100,0
20230801,171400,858964533800,71100,71100,71100,71100,915236
20230801,171300,858964533800,71100,71100,71100,71100,0
20230801,171200,858964533800,71100,71100,71100,71100,0
20230801,171100,858964533800,71100,71100,71100,71100,0
20230801,171000,858964533800,71100,71100,71100,71100,0
20230801,170900,858964533800,71100,71100,71100,71100,0
20230801,170800,858964533800,71100,71100,71100,71100,0
20230801,170700,858964533800,71100,71100,71100,71100,0
20230801,170600,858964533800,71100,71100,71100,71100,0
20230801,170500,858964533800,71100,71100,71100,71100,0
20230801,170400,858964533800,71100,71100,71100,71100,0
20230801,170300,858964533800,71100,71100,71100,71100,0
20230801,170200,858964533800,71100,71100,71100,71100,0
20230801,170100,858964533800,71100,71100,71100,71100,0
20230801,170000,858964533800,71100,71100,71100,71100,0
20230801,165900,858964533800,71100,71100,71100,71100,0
20230801,165800,858964533800,71100,71100,71100,71100,0
20230801,165700,858964533800,71100,71100,71100,71100,0
20230801,165600,858964533800,71100,71100,71100,71100,0
20230801,165500,858964533800,71100,71100,71100,71100,0
20230801,165400,858964533800,71100,71100,71100,71100,0
20230801,165300,858964533800,71100,71100,71100,71100,0
20230801,165200,858964533800,71100,71100,71100,71100,0
20230801,165100,858964533800,71100,71100,71100,71100,0
20230801,165000,858964533800,71100,71100,71100,71100,0
20230801,164900,858964533800,71100,71100,71100,71100,0
20230801,164800,858964533800,71100,71100,71100,71100,0
20230801,164700,858964533800,71100,71100,71100,71100,0
20230801,164600,858964533800,71100,71100,71100,71100,0
20230801,164500,858964533800,71100,71100,71100,71100,0
20230801,164400,858964533800,71100,71100,71100,71100,915236
20230801,164300,858964533800,71100,71100,71100,71100,0
20230801,164200,858964533800,71100,71100,71100,71100,0
20230801,164100,858964533800,71100,71100,71100,71100,0
20230801,164000,858964533800,71100,71100,71100,71100,0
20230801,163900,858964533800,71100,71100,71100,71100,0
20230801,163800,858964533800,71100,71100,71100,71100,0
20230801,163700,858964533800,71100,71100,71100,71100,0
20230801,163600,858964533800,71100,71100,71100,71100,0
20230801,163500,858964533800,71100,71100,71100,71100,0
20230801,163400,858964533800,71100,71100,71100,71100,0
20230801,163300,858964533800,71100,71100,71100,71100,0
20230801,163200,858964533800,71100,71100,71100,71100,0
20230801,163100,858964533800,71100,71100,71100,71100,0
20230801,163000,858964533800,71100,71100,71100,71100,0
20230801,162900,858964533800,71100,71100,71100,71100,0
20230801,162800,858964533800,71100,71100,71100,71100,0
20230801,162700,858964533800,71100,71100,71100,71100,0
20230801,162600,858964533800,71100,71100,71100,71100,0
20230801,162500,858964533800,71100,71100,71100,71100,0
20230801,162400,858964533800,71100,71100,71100,71100,0
20230801,162300,858964533800,71100,71100,71100,71100,0
20230801,162200,858964533800,71100,71100,71100,71100,0
20230801,162100,858964533800,71100,71100,71100,71100,0
20230801,162000,858964533800,71100,71100,71100,71100,0
20230801,161900,858964533800,71100,71100,71100,71100,0
20230801,161800,858964533800,71100,71100,71100,71100,0
20230801,161700,858964533800,71100,71100,71100,71100,0
20230801,161600,858964533800,71100,71100,71100,71100,0
20230801,161500,858964533800,71100,71100,71100,71100,0
20230801,161400,858964533800,71100,71100,71100,71100,915236
20230801,161300,858964533800,71100,71100,71100,71100,0
20230801,161200,858964533800,71100,71100,71100,71100,0
20230801,161100,858964533800,71100,71100,71100,71100,0
20230801,161000,858964533800,71100,71100,71100,71100,0
20230801,160900,858964533800,71100,71100,71100,71100,0
20230801,160800,858964533800,71100,71100,71100,71100,0
20230801,160700,858964533800,71100,71100,71100,71100,0
20230801,160600,858964533800,71100,71100,71100,71100,0
20230801,160500,858964533800,71100,71100,71100,71100,0
20230801,160400,858964533800,71100,71100,71100,71100,0
20230801,160300,858964533800,71100,71100,71100,71100,0
20230801,160200,858964533800,71100,71100,71100,71100,0
20230801,160100,858964533800,71100,71100,71100,71100,0
20230801,160000,858964533800,71100,71100,71100,71100,0
20230801,155900,858964533800,71100,71100,71100,71100,0
20230801,155800,858964533800,71100,71100,71100,71100,0
20230801,155700,858964533800,71100,71100,71100,71100,0
20230801,155600,858964533800,71100,71100,71100,71100,0
20230801,155500,858964533800,71100,71100,71100,71100,0
20230801,155400,858964533800,71100,71100,71100,71100,0
20230801,155300,858964533800,71100,71100,71100,71100,0
20230801,155200,858964533800,71100,71100,71100,71100,0
20230801,155100,858964533800,71100,71100,71100,71100,0
20230801,155000,858964533800,71100,71100,71100,71100,0
20230801,154900,858964533800,71100,71100,71100,71100,0
20230801,154800,858964533800,71100,71100,71100,71100,0
20230801,154700,858964533800,71100,71100,71100,71100,0
20230801,154600,858964533800,71100,71100,71100,71100,0
20230801,154500,858964533800,71100,71100,71100,71100,0
20230801,154400,858964533800,71100,71100,71100,71100,915236
20230801,154300,858964533800,71100,71100,71100,71100,0
20230801,154200,858964533800,71100,71100,71100,71100,0
20230801,154100,858964533800,71100,71100,71100,71100,0
20230801,154000,858964533800,71100,71100,71100,71100,0
20230801,153900,858964533800,71100,71100,71100,71100,0
20230801,153800,858964533800,71100,71100,71100,71100,0
20230801,153700,858964533800,71100,71100,71100,71100,0
20230801,153600,858964533800,71100,71100,71100,71100,0
20230801,153500,858964533800,71100,71100,71100,71100,0
20230801,153400,858964533800,71100,71100,71100,71100,0
20230801,153300,858964533800,71100,71100,71100,71100,0
20230801,153200,858964533800,71100,71100,71100,71100,0
20230801,153100,858964533800,71100,71100,71100,71100,0
20230801,153000,858964533800,71100,71100,71100,71100,915236
20230801,152900,793891254200,71100,71100,71100,71100,0
20230801,152800,793891254200,71100,71100,71100,71100,0
20230801,152700,793891254200,71100,71100,71100,71100,0
20230801,152600,793891254200,71100,71100,71100,71100,0
20230801,152500,793891254200,71100,71100,71100,71100,0
20230801,152400,793891254200,71100,71100,71100,71100,0
20230801,152300,793891254200,71100,71100,71100,71100,0
20230801,152200,793891254200,71100,71100,71100,71100,0
20230801,152100,793891254200,71100,71100,71100,71100,0
20230801,152000,793891254200,71100,71100,71100,71100,0
20230801,151900,793891254200,71100,71200,71200,71100,22837
20230801,151800,792266496400,71100,71100,71200,71100,15976
20230801,151700,791129590100,71200,71200,71200,71100,22882
20230801,151600,789501605500,71200,71200,71200,71100,14826
20230801,151500,788446392300,71200,71100,71200,71000,176127
20230801,151400,775923146700,71100,71100,71100,71000,21173
20230801,151300,774418643200,71100,71100,71100,71000,15320
20230801,151200,773330282300,71000,71000,71100,71000,10131
20230801,151100,772610504700,71000,71100,71100,71000,9931
20230801,151000,771904896100,71100,71100,71100,71000,18322
20230801,150900,770602762700,71100,71100,71100,71000,12029
20230801,150800,769748127200,71100,71000,71100,71000,27906
20230801,150700,767764228400,71100,71100,71100,71000,7548
20230801,150600,767227932700,71000,71100,71100,71000,6253
20230801,150500,766783721500,71000,71000,71100,70900,155491
20230801,150400,755734275800,70900,71000,71000,70900,14681
20230801,150300,754692107500,71000,71100,71100,70900,69120
20230801,150200,749784480100,71100,71000,71100,71000,14710
20230801,150100,748739623000,71100,71100,71100,71000,13320
20230801,150000,747793149600,71000,71000,71100,71000,19148
20230801,145900,746433044600,71100,71000,71100,70900,107469
20230801,145800,738803383500,70900,70900,71000,70900,17074
20230801,145700,737592495100,70900,71000,71000,70900,8086
20230801,145600,737018548900,71000,71000,71000,70900,6577
20230801,145500,736551776900,70900,71100,71100,70900,100241
20230801,145400,729435238100,71000,71100,71100,71000,10739
20230801,145300,728672206200,71000,71000,71100,71000,10124
20230801,145200,727952900900,71100,71000,71100,71000,10187
20230801,145100,727229132700,71000,71100,71100,71000,12806
20230801,145000,726319304600,71000,71100,71100,71000,11068
20230801,144900,725533097100,71000,71000,71100,71000,8306
20230801,144800,724943027300,71100,71100,71100,71000,10545
20230801,144700,724193794600,71100,71100,71100,71000,7663
20230801,144600,723649256900,71100,71100,71100,71000,8385
20230801,144500,723053293500,71100,71000,71100,71000,9934
20230801,144400,722347381000,71000,71100,71100,71000,13157
20230801,144300,721412236000,71000,71100,71100,71000,11196
20230801,144200,720616517300,71000,71100,71100,71000,11080
20230801,144100,719829062700,71100,71100,71100,71000,12480
20230801,144000,718942304200,71000,71100,71100,71000,9321
20230801,143900,718279855200,71000,71000,71100,71000,14539
20230801,143800,717246675000,71100,71000,71100,71000,18031
20230801,143700,715965684000,71000,71000,71100,71000,12090
20230801,143600,715106369600,71100,71100,71100,71000,13886
20230801,143500,714119418900,71000,71000,71100,71000,30937
20230801,143400,711921864300,71000,71100,71100,71000,7789
20230801,143300,711368399900,71000,71100,71100,71000,6318
20230801,143200,710919457000,71100,71100,71100,71000,9377
20230801,143100,710253288900,71100,71100,71100,71000,6037
20230801,143000,709824262800,71100,71100,71100,71000,8342
20230801,142900,709231405400,71000,71000,71100,70900,130890
20230801,142800,699937854500,71000,71000,71000,70900,35941
20230801,142700,697386210100,71000,71000,71000,70900,4929
20230801,142600,697036369900,71000,71000,71000,70900,6646
20230801,142500,696564871400,71000,70900,71000,70900,5210
20230801,142400,696195234300,71000,70900,71000,70900,7557
20230801,142300,695659185300,70900,71000,71000,70900,4787
20230801,142200,695319440800,71000,71000,71000,70900,10757
20230801,142100,694556172600,71000,71000,71000,70900,6217
20230801,142000,694114991700,71000,71000,71000,70900,14337
20230801,141900,693097941800,71000,70900,71000,70800,82624
20230801,141800,687240072500,70800,70900,70900,70800,8545
20230801,141700,686634665100,70900,70900,70900,70800,4727
20230801,141600,686299664400,70900,70900,70900,70800,15572
20230801,141500,685195840000,70900,70900,70900,70800,9893
20230801,141400,684495255400,70900,70900,70900,70800,5448
20230801,141300,684109148400,70800,70900,70900,70800,6849
20230801,141200,683623752300,70900,70900,71000,70800,30585
20230801,141100,681455964600,70900,71000,71100,70900,166126
20230801,141000,669665819500,71000,71100,71100,71000,7923
20230801,140900,669102845400,71100,71100,71100,71000,10267
20230801,140800,668373291700,71000,71100,71100,71000,7956
20230801,140700,667807976000,71000,71100,71100,71000,13423
20230801,140600,666854349100,71100,71100,71100,71000,7187
20230801,140500,666343721000,71000,71100,71100,71000,6797
20230801,140400,665860762000,71000,71100,71100,71000,13401
20230801,140300,664908889100,71000,71100,71100,71000,10785
20230801,140200,664142717700,71100,71000,71100,71000,14214
20230801,140100,663133187300,71000,71100,71100,71000,5010
20230801,140000,662777251200,71000,71000,71100,71000,16814
20230801,135900,661583285400,71000,71100,71100,71000,19628
20230801,135800,660189488300,71000,70900,71100,70900,46544
20230801,135700,656884671500,71000,71000,71100,71000,91488
20230801,135600,650388675600,71000,71100,71100,71000,15115
20230801,135500,649315064400,71100,71100,71100,71000,17435
20230801,135400,648076708900,71100,71100,71100,71000,12194
20230801,135300,647210052700,71000,71000,71100,71000,17015
20230801,135200,646000686800,71000,71100,71100,71000,12701
20230801,135100,645098354400,71100,71000,71100,71000,10767
20230801,135000,644333497100,71100,71000,71100,71000,8268
20230801,134900,643745984700,71000,71100,71100,71000,8840
20230801,134800,643118016700,71000,71100,71100,71000,9750
20230801,134700,642425380900,71100,71100,71100,71000,55284
20230801,134600,638499865400,71100,71000,71100,71000,28235
20230801,134500,636494310600,71100,71000,71100,71000,12505
20230801,134400,635605862800,71100,71000,71100,70900,41407
20230801,134300,632665754900,71000,71000,71100,70900,104159
20230801,134200,625270281500,71000,71100,71100,70900,235631
20230801,134100,608540062600,71100,71100,71100,71000,18966
20230801,134000,607192927800,71100,71100,71100,71000,21535
20230801,133900,605662167000,71000,71000,71100,71000,25327
20230801,133800,603861894900,71000,71100,71100,71000,11660
20230801,133700,603033194900,71000,71100,71100,71000,20730
20230801,133600,601559692000,71000,70900,71100,70900,266871
20230801,133500,582610426800,71000,70900,71000,70900,18549
20230801,133400,581293663800,71000,71000,71000,70900,25157
20230801,133300,579507790000,71000,70900,71000,70900,16660
20230801,133200,578325442000,70900,70900,71000,70900,9217
20230801,133100,577671580700,70900,71000,71000,70900,8695
20230801,133000,577054719600,70900,70900,71000,70900,9617
20230801,132900,576372388700,70900,71000,71000,70900,16256
20230801,132800,575219514800,71000,71000,71000,70900,12702
20230801,132700,574318557100,70900,71000,71000,70900,17401
20230801,132600,573083844200,71000,71000,71000,70900,29541
20230801,132500,570987742100,71000,71000,71000,70900,22768
20230801,132400,569371473100,70900,71000,71000,70900,16386
20230801,132300,568208485400,70900,71000,71000,70900,7539
20230801,132200,567673559300,71000,71000,71000,70900,15827
20230801,132100,566550082100,71000,71000,71000,70900,9675
20230801,132000,565863260200,71000,70800,71000,70800,30404
20230801,131900,563706270100,70800,70900,71000,70800,242844
20230801,131800,546488724700,70800,70900,70900,70800,28239
20230801,131700,544486684600,70900,70800,70900,70800,9151
20230801,131600,543838012400,70900,70900,70900,70800,4639
20230801,131500,543509311200,70900,70800,70900,70800,6851
20230801,131400,543023724000,70900,70800,70900,70800,6714
20230801,131300,542547895700,70800,70800,70900,70800,5343
20230801,131200,542169391200,70800,70800,70900,70700,54492
20230801,131100,538311365700,70800,70800,70900,70700,52244
20230801,131000,534612607700,70800,70800,70900,70700,137396
20230801,130900,524884436600,70800,70800,70800,70700,5325
20230801,130800,524507546900,70800,70700,70800,70700,3118
20230801,130700,524286854900,70800,70700,70800,70700,4215
20230801,130600,523988663500,70700,70800,70800,70700,7628
20230801,130500,523448719600,70800,70800,70800,70700,2904
20230801,130400,523243135900,70800,70700,70800,70700,77018
20230801,130300,517790335800,70700,70800,70800,70700,27411
20230801,130200,515849844500,70800,70800,70800,70700,25796
20230801,130100,514023653300,70700,70800,70900,70700,211006
20230801,130000,499082512600,70800,70700,70800,70700,13746
20230801,125900,498109617900,70700,70700,70800,70700,12263
20230801,125800,497241531700,70700,70800,70800,70700,4885
20230801,125700,496895816100,70800,70800,70800,70700,11074
20230801,125600,496112044600,70800,70700,70800,70700,158876
20230801,125500,484877456000,70700,70600,70700,70600,6601
20230801,125400,484411060600,70700,70600,70700,70600,8071
20230801,125300,483841049300,70600,70600,70700,70600,2861
20230801,125200,483638846400,70600,70700,70700,70600,7665
20230801,125100,483097158000,70700,70600,70700,70600,6386
20230801,125000,482645840700,70600,70600,70700,70600,5250
20230801,124900,482274809600,70600,70700,70700,70600,4718
20230801,124800,481941529500,70600,70600,70700,70600,6146
20230801,124700,481507411800,70600,70600,70700,70600,3498
20230801,124600,481260244500,70700,70700,70700,70600,3955
20230801,124500,480980777400,70700,70600,70700,70600,5161
20230801,124400,480616036400,70600,70700,70700,70600,3843
20230801,124300,480344460700,70600,70700,70700,70600,4738
20230801,124200,480009685100,70600,70600,70700,70600,2574
20230801,124100,479827823100,70600,70600,70700,70600,4756
20230801,124000,479491757800,70600,70700,70700,70600,3146
20230801,123900,479269528000,70700,70600,70700,70600,7966
20230801,123800,478706788900,70700,70600,70700,70600,3121
20230801,123700,478486274700,70700,70700,70700,70600,2520
20230801,123600,478308211500,70700,70600,70700,70600,13077
20230801,123500,477383762400,70600,70600,70700,70600,12708
20230801,123400,476485424000,70700,70700,70700,70600,45605
20230801,123300,473261167900,70700,70700,70800,70600,101215
20230801,123200,466105181500,70800,70800,70800,70700,6843
20230801,123100,465620778900,70800,70600,70800,70600,125104
20230801,123000,456775546400,70700,70700,70700,70600,6867
20230801,122900,456290293300,70700,70600,70700,70600,2809
20230801,122800,456091830800,70700,70600,70700,70600,4686
20230801,122700,455760719500,70600,70700,70700,70600,8326
20230801,122600,455172152900,70700,70600,70700,70600,12837
20230801,122500,454264733400,70600,70600,70700,70600,14660
20230801,122400,453228435200,70600,70700,70700,70600,3650
20230801,122300,452970477500,70700,70700,70700,70600,4127
20230801,122200,452678820000,70700,70700,70700,70600,10800
20230801,122100,451915415600,70600,70600,70700,70600,4824
20230801,122000,451574500300,70600,70700,70700,70600,5863
20230801,121900,451160283600,70600,70600,70700,70600,7763
20230801,121800,450611775300,70700,70700,70700,70600,2951
20230801,121700,450403295400,70700,70700,70700,70600,19988
20230801,121600,448991923300,70600,70600,70700,70600,4191
20230801,121500,448695715500,70700,70600,70700,70600,3605
20230801,121400,448440987000,70700,70600,70700,70600,2792
20230801,121300,448243667200,70600,70700,70700,70600,3106
20230801,121200,448024217100,70700,70600,70700,70600,4405
20230801,121100,447712914400,70600,70600,70700,70600,4430
20230801,121000,447399889000,70700,70700,70700,70600,3948
20230801,120900,447120946500,70700,70700,70700,70600,3134
20230801,120800,446899542300,70600,70600,70700,70600,4886
20230801,120700,446554372000,70600,70700,70700,70600,2562
20230801,120600,446373372900,70700,70600,70700,70600,11207
20230801,120500,445582040800,70700,70700,70700,70600,3399
20230801,120400,445341915400,70700,70600,70700,70600,3164
20230801,120300,445118352900,70600,70600,70700,70600,4925
20230801,120200,444770394900,70700,70600,70700,70600,8674
20230801,120100,444157341500,70600,70600,70700,70600,1852
20230801,120000,444026537900,70600,70600,70700,70500,95822
20230801,115900,437261442200,70600,70500,70600,70500,5059
20230801,115800,436904459800,70600,70600,70600,70500,5268
20230801,115700,436532731900,70500,70600,70600,70500,7306
20230801,115600,436017377100,70500,70500,70600,70500,4060
20230801,115500,435730877500,70500,70600,70600,70500,4129
20230801,115400,435439537300,70600,70600,70600,70500,3946
20230801,115300,435161216400,70500,70500,70600,70500,4595
20230801,115200,434837020900,70500,70600,70600,70500,3425
20230801,115100,434595417400,70600,70500,70600,70500,2418
20230801,115000,434424870900,70600,70600,70700,70500,99269
20230801,114900,427416504800,70600,70700,70700,70600,4020
20230801,114800,427132388300,70600,70700,70700,70600,12535
20230801,114700,426247213800,70600,70600,70700,70600,6612
20230801,114600,425780052800,70600,70700,70700,70600,5879
20230801,114500,425364750900,70600,70600,70700,70600,7818
20230801,114400,424812211800,70600,70700,70700,70600,3762
20230801,114300,424546335300,70700,70600,70700,70600,4924
20230801,114200,424198359500,70600,70600,70700,70600,3271
20230801,114100,423967267600,70600,70700,70700,70600,4467
20230801,114000,423651591800,70600,70700,70700,70600,4522
20230801,113900,423331954800,70700,70600,70700,70600,3232
20230801,113800,423103518600,70600,70600,70700,70600,7229
20230801,113700,422592577700,70600,70600,70700,70600,3804
20230801,113600,422323715500,70700,70600,70700,70600,3908
20230801,113500,422047585800,70700,70700,70700,70600,3444
20230801,113400,421804189400,70700,70700,70700,70600,2169
20230801,113300,421650923800,70700,70800,70800,70600,48742
20230801,113200,418204975000,70700,70800,70800,70700,28135
20230801,113100,416215698200,70700,70700,70800,70600,57831
20230801,113000,412126877700,70700,70700,70800,70600,101901
20230801,112900,404922755400,70700,70600,70700,70600,4290
20230801,112800,404619572000,70600,70700,70700,70600,2945
20230801,112700,404411466100,70700,70600,70700,70600,4984
20230801,112600,404059311200,70700,70700,70700,70600,3638
20230801,112500,403802202200,70700,70700,70700,70600,5021
20230801,112400,403447558900,70600,70700,70700,70600,5741
20230801,112300,403041968300,70600,70600,70700,70600,3658
20230801,112200,402783495200,70600,70700,70700,70600,5586
20230801,112100,402388969400,70600,70700,70700,70600,5621
20230801,112000,401991720800,70600,70700,70800,70600,23476
20230801,111900,400332053500,70700,70400,70800,70400,294011
20230801,111800,379568764600,70400,70400,70500,70400,6548
20230801,111700,379107424500,70500,70500,70500,70400,10654
20230801,111600,378356979100,70400,70500,70500,70400,28641
20230801,111500,376339426000,70500,70500,70500,70400,16757
20230801,111400,375159019800,70500,70400,70500,70400,18065
20230801,111300,373887067700,70400,70500,70500,70400,3259
20230801,111200,373657513200,70400,70500,70500,70400,5328
20230801,111100,373282009800,70500,70400,70500,70400,5452
20230801,111000,372897960100,70500,70500,70600,70400,267994
20230801,110900,354003860300,70500,70600,70600,70500,9157
20230801,110800,353357873400,70500,70500,70600,70500,8231
20230801,110700,352777204700,70500,70500,70600,70500,8428
20230801,110600,352182586500,70500,70600,70600,70500,6966
20230801,110500,351690936400,70500,70500,70600,70500,9645
20230801,110400,351010290300,70600,70500,70600,70500,7675
20230801,110300,350468576800,70600,70600,70600,70500,7422
20230801,110200,349944745400,70600,70600,70600,70500,16540
20230801,110100,348777309300,70600,70500,70600,70500,8137
20230801,110000,348203144200,70600,70500,70600,70500,6957
20230801,105900,347712222300,70500,70500,70600,70500,11078
20230801,105800,346930517200,70600,70600,70600,70500,22663
20230801,105700,345332294800,70500,70600,70600,70500,6079
20230801,105600,344903344300,70500,70500,70600,70500,4534
20230801,105500,344583381500,70500,70600,70600,70500,8096
20230801,105400,344012061000,70500,70500,70600,70500,4787
20230801,105300,343674210900,70600,70600,70600,70500,5294
20230801,105200,343300616700,70500,70500,70600,70500,8445
20230801,105100,342704586900,70500,70500,70600,70500,7773
20230801,105000,342156024300,70600,70500,70600,70500,8658
20230801,104900,341545268800,70500,70500,70600,70500,9252
20230801,104800,340892375200,70500,70600,70600,70500,17222
20230801,104700,339677326600,70600,70600,70600,70500,4245
20230801,104600,339377811900,70500,70600,70600,70500,3541
20230801,104500,339128111100,70500,70700,70700,70500,109938
20230801,104400,331366700500,70600,70600,70700,70600,13756
20230801,104300,330394818300,70600,70600,70700,70600,7824
20230801,104200,329841968800,70600,70600,70700,70600,9041
20230801,104100,329203264000,70700,70600,70700,70600,15667
20230801,104000,328096637600,70600,70600,70700,70500,56155
20230801,103900,324132106700,70600,70500,70600,70500,6580
20230801,103800,323667912000,70600,70500,70600,70500,6243
20230801,103700,323227414600,70500,70600,70600,70500,4464
20230801,103600,322912567300,70500,70600,70600,70500,11895
20230801,103500,322073624300,70600,70600,70600,70500,4405
20230801,103400,321762722800,70600,70600,70700,70500,53790
20230801,103300,317964866700,70600,70700,70800,70600,157240
20230801,103200,306847807200,70700,70700,70700,70600,19245
20230801,103100,305487371300,70700,70600,70700,70500,129628
20230801,103000,296334951700,70600,70600,70600,70500,9899
20230801,102900,295636195800,70500,70500,70600,70500,7332
20230801,102800,295118821700,70500,70500,70600,70500,4219
20230801,102700,294821097000,70600,70600,70600,70500,7427
20230801,102600,294297154700,70500,70500,70600,70500,4426
20230801,102500,293984736000,70500,70400,70600,70400,24956
20230801,102400,292225185100,70400,70400,70500,70400,19537
20230801,102300,290847902200,70500,70500,70500,70400,4514
20230801,102200,290529822600,70500,70400,70500,70400,21101
20230801,102100,289042374000,70500,70500,70500,70400,5798
20230801,102000,288633762200,70500,70400,70500,70400,6744
20230801,101900,288158611300,70400,70500,70500,70400,6405
20230801,101800,287707397900,70400,70400,70500,70400,3470
20230801,101700,287462949700,70400,70400,70500,70400,3103
20230801,101600,287244338200,70500,70400,70500,70400,26810
20230801,101500,285354299600,70500,70600,70600,70400,60563
20230801,101400,281084562100,70500,70500,70600,70500,5782
20230801,101300,280676718800,70600,70400,70600,70400,56924
20230801,101200,276663502500,70400,70400,70500,70400,5581
20230801,101100,276270283500,70400,70400,70500,70400,6359
20230801,101000,275822174700,70500,70500,70500,70400,90193
20230801,100900,269463826700,70500,70500,70500,70400,6371
20230801,100800,269014800500,70500,70400,70500,70400,5426
20230801,100700,268632443400,70400,70400,70500,70400,9401
20230801,100600,267970177900,70500,70400,70500,70300,85225
20230801,100500,261970082200,70400,70400,70400,70300,4554
20230801,100400,261649754600,70400,70400,70400,70300,8243
20230801,100300,261069563700,70300,70400,70400,70300,6104
20230801,100200,260640323700,70300,70300,70400,70200,98614
20230801,100100,253708141600,70400,70300,70400,70300,16596
20230801,100000,252541165500,70400,70400,70400,70300,47042
20230801,095900,249233492900,70400,70300,70400,70300,10082
20230801,095800,248523962800,70400,70300,70400,70300,7554
20230801,095700,247992428800,70300,70300,70400,70300,11965
20230801,095600,247150743900,70300,70400,70400,70300,10412
20230801,095500,246418383400,70300,70300,70400,70300,9743
20230801,095400,245733012500,70300,70400,70400,70300,22365
20230801,095300,244160632600,70300,70400,70400,70300,10249
20230801,095200,243439927500,70300,70400,70400,70300,7997
20230801,095100,242877115500,70400,70400,70400,70300,5063
20230801,095000,242521104200,70400,70400,70500,70400,88421
20230801,094900,236296001400,70500,70400,70500,70400,8929
20230801,094800,235667199200,70400,70400,70500,70400,25760
20230801,094700,233853246800,70500,70400,70500,70400,51330
20230801,094600,230235101400,70500,70500,70500,70400,9962
20230801,094500,229533328300,70500,70400,70500,70400,7669
20230801,094400,228993175300,70400,70400,70500,70400,10056
20230801,094300,228284986100,70500,70400,70500,70400,5509
20230801,094200,227896861800,70500,70400,70500,70400,14925
20230801,094100,226845844800,70400,70400,70500,70300,26801
20230801,094000,224958970400,70400,70500,70500,70300,110197
20230801,093900,217201747100,70500,70400,70500,70400,8524
20230801,093800,216601319800,70500,70500,70500,70400,11146
20230801,093700,215816150200,70400,70400,70500,70400,11829
20230801,093600,214982969300,70500,70500,70500,70400,10945
20230801,093500,214211938800,70500,70500,70500,70400,11329
20230801,093400,213413775300,70400,70400,70500,70400,11360
20230801,093300,212613553000,70500,70400,70500,70400,15233
20230801,093200,211540583900,70500,70400,70500,70400,24026
20230801,093100,209847169400,70500,70500,70500,70400,15958
20230801,093000,208722431100,70400,70400,70500,70400,29491
20230801,092900,206645814100,70500,70500,70500,70400,6309
20230801,092800,206201475900,70500,70500,70600,70400,141036
20230801,092700,196259030600,70500,70600,70600,70500,26675
20230801,092600,194377481900,70500,70500,70600,70500,13978
20230801,092500,193391882400,70500,70600,70600,70500,11174
20230801,092400,192603663900,70600,70500,70600,70500,10504
20230801,092300,191862709500,70500,70600,70600,70500,9431
20230801,092200,191197667200,70600,70600,70600,70500,25328
20230801,092100,189411871700,70600,70500,70700,70500,44463
20230801,092000,186273161000,70600,70600,70700,70500,58028
20230801,091900,182179778300,70600,70500,70700,70500,121830
20230801,091800,173578799400,70600,70500,70600,70500,164719
20230801,091700,161964309800,70500,70500,70600,70500,14058
20230801,091600,160972851100,70600,70700,70700,70500,82925
20230801,091500,155118280200,70600,70600,70700,70600,28847
20230801,091400,153079901500,70600,70800,70800,70500,116437
20230801,091300,144851584400,70700,70800,70800,70700,40945
20230801,091200,141953086800,70800,70600,70800,70600,139586
20230801,091100,132082829600,70700,70600,70700,70500,103033
20230801,091000,124808687700,70600,70500,70600,70500,108487
20230801,090900,117150181800,70600,70500,70600,70500,33322
20230801,090800,114798284600,70600,70500,70600,70400,94590
20230801,090700,108129888900,70600,70500,70600,70400,130772
20230801,090600,98905912300,70500,70300,70500,70200,110807
20230801,090500,91108652200,70200,70100,70300,70100,105866
20230801,090400,83674540200,70200,70100,70200,70100,71234
20230801,090300,78680491400,70100,70200,70200,70000,88022
20230801,090200,72509467800,70200,70300,70300,70000,164065
20230801,090100,60996789900,70300,70300,70600,70200,160941
20230801,090000,49673726400,70400,70100,70600,70000,707623