stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184300,1341530195000,68800,68800,68800,68800,1540747
20230803,184200,1341530195000,68800,68800,68800,68800,0
20230803,184100,1341530195000,68800,68800,68800,68800,0
20230803,184000,1341530195000,68800,68800,68800,68800,0
20230803,183900,1341530195000,68800,68800,68800,68800,0
20230803,183800,1341530195000,68800,68800,68800,68800,0
20230803,183700,1341530195000,68800,68800,68800,68800,0
20230803,183600,1341530195000,68800,68800,68800,68800,0
20230803,183500,1341530195000,68800,68800,68800,68800,0
20230803,183400,1341530195000,68800,68800,68800,68800,0
20230803,183300,1341530195000,68800,68800,68800,68800,0
20230803,183200,1341530195000,68800,68800,68800,68800,0
20230803,183100,1341530195000,68800,68800,68800,68800,0
20230803,183000,1341530195000,68800,68800,68800,68800,0
20230803,182900,1341530195000,68800,68800,68800,68800,0
20230803,182800,1341530195000,68800,68800,68800,68800,0
20230803,182700,1341530195000,68800,68800,68800,68800,0
20230803,182600,1341530195000,68800,68800,68800,68800,0
20230803,182500,1341530195000,68800,68800,68800,68800,0
20230803,182400,1341530195000,68800,68800,68800,68800,0
20230803,182300,1341530195000,68800,68800,68800,68800,0
20230803,182200,1341530195000,68800,68800,68800,68800,0
20230803,182100,1341530195000,68800,68800,68800,68800,0
20230803,182000,1341530195000,68800,68800,68800,68800,0
20230803,181900,1341530195000,68800,68800,68800,68800,0
20230803,181800,1341530195000,68800,68800,68800,68800,0
20230803,181700,1341530195000,68800,68800,68800,68800,0
20230803,181600,1341530195000,68800,68800,68800,68800,0
20230803,181500,1341530195000,68800,68800,68800,68800,0
20230803,181400,1341530195000,68800,68800,68800,68800,0
20230803,181300,1341530195000,68800,68800,68800,68800,1540747
20230803,181200,1341530195000,68800,68800,68800,68800,0
20230803,181100,1341530195000,68800,68800,68800,68800,0
20230803,181000,1341530195000,68800,68800,68800,68800,0
20230803,180900,1341530195000,68800,68800,68800,68800,0
20230803,180800,1341530195000,68800,68800,68800,68800,0
20230803,180700,1341530195000,68800,68800,68800,68800,0
20230803,180600,1341530195000,68800,68800,68800,68800,0
20230803,180500,1341530195000,68800,68800,68800,68800,0
20230803,180400,1341530195000,68800,68800,68800,68800,0
20230803,180300,1341530195000,68800,68800,68800,68800,0
20230803,180200,1341530195000,68800,68800,68800,68800,0
20230803,180100,1341530195000,68800,68800,68800,68800,0
20230803,180000,1341530195000,68800,68800,68800,68800,0
20230803,175900,1341530195000,68800,68800,68800,68800,0
20230803,175800,1341530195000,68800,68800,68800,68800,0
20230803,175700,1341530195000,68800,68800,68800,68800,0
20230803,175600,1341530195000,68800,68800,68800,68800,0
20230803,175500,1341530195000,68800,68800,68800,68800,0
20230803,175400,1341530195000,68800,68800,68800,68800,0
20230803,175300,1341530195000,68800,68800,68800,68800,0
20230803,175200,1341530195000,68800,68800,68800,68800,0
20230803,175100,1341530195000,68800,68800,68800,68800,0
20230803,175000,1341530195000,68800,68800,68800,68800,0
20230803,174900,1341530195000,68800,68800,68800,68800,0
20230803,174800,1341530195000,68800,68800,68800,68800,0
20230803,174700,1341530195000,68800,68800,68800,68800,0
20230803,174600,1341530195000,68800,68800,68800,68800,0
20230803,174500,1341530195000,68800,68800,68800,68800,0
20230803,174400,1341530195000,68800,68800,68800,68800,0
20230803,174300,1341530195000,68800,68800,68800,68800,1540747
20230803,174200,1341530195000,68800,68800,68800,68800,0
20230803,174100,1341530195000,68800,68800,68800,68800,0
20230803,174000,1341530195000,68800,68800,68800,68800,0
20230803,173900,1341530195000,68800,68800,68800,68800,0
20230803,173800,1341530195000,68800,68800,68800,68800,0
20230803,173700,1341530195000,68800,68800,68800,68800,0
20230803,173600,1341530195000,68800,68800,68800,68800,0
20230803,173500,1341530195000,68800,68800,68800,68800,0
20230803,173400,1341530195000,68800,68800,68800,68800,0
20230803,173300,1341530195000,68800,68800,68800,68800,0
20230803,173200,1341530195000,68800,68800,68800,68800,0
20230803,173100,1341530195000,68800,68800,68800,68800,0
20230803,173000,1341530195000,68800,68800,68800,68800,0
20230803,172900,1341530195000,68800,68800,68800,68800,0
20230803,172800,1341530195000,68800,68800,68800,68800,0
20230803,172700,1341530195000,68800,68800,68800,68800,0
20230803,172600,1341530195000,68800,68800,68800,68800,0
20230803,172500,1341530195000,68800,68800,68800,68800,0
20230803,172400,1341530195000,68800,68800,68800,68800,0
20230803,172300,1341530195000,68800,68800,68800,68800,0
20230803,172200,1341530195000,68800,68800,68800,68800,0
20230803,172100,1341530195000,68800,68800,68800,68800,0
20230803,172000,1341530195000,68800,68800,68800,68800,0
20230803,171900,1341530195000,68800,68800,68800,68800,0
20230803,171800,1341530195000,68800,68800,68800,68800,0
20230803,171700,1341530195000,68800,68800,68800,68800,0
20230803,171600,1341530195000,68800,68800,68800,68800,0
20230803,171500,1341530195000,68800,68800,68800,68800,0
20230803,171400,1341530195000,68800,68800,68800,68800,0
20230803,171300,1341530195000,68800,68800,68800,68800,1540747
20230803,171200,1341530195000,68800,68800,68800,68800,0
20230803,171100,1341530195000,68800,68800,68800,68800,0
20230803,171000,1341530195000,68800,68800,68800,68800,0
20230803,170900,1341530195000,68800,68800,68800,68800,0
20230803,170800,1341530195000,68800,68800,68800,68800,0
20230803,170700,1341530195000,68800,68800,68800,68800,0
20230803,170600,1341530195000,68800,68800,68800,68800,0
20230803,170500,1341530195000,68800,68800,68800,68800,0
20230803,170400,1341530195000,68800,68800,68800,68800,0
20230803,170300,1341530195000,68800,68800,68800,68800,0
20230803,170200,1341530195000,68800,68800,68800,68800,0
20230803,170100,1341530195000,68800,68800,68800,68800,0
20230803,170000,1341530195000,68800,68800,68800,68800,0
20230803,165900,1341530195000,68800,68800,68800,68800,0
20230803,165800,1341530195000,68800,68800,68800,68800,0
20230803,165700,1341530195000,68800,68800,68800,68800,0
20230803,165600,1341530195000,68800,68800,68800,68800,0
20230803,165500,1341530195000,68800,68800,68800,68800,0
20230803,165400,1341530195000,68800,68800,68800,68800,0
20230803,165300,1341530195000,68800,68800,68800,68800,0
20230803,165200,1341530195000,68800,68800,68800,68800,0
20230803,165100,1341530195000,68800,68800,68800,68800,0
20230803,165000,1341530195000,68800,68800,68800,68800,0
20230803,164900,1341530195000,68800,68800,68800,68800,0
20230803,164800,1341530195000,68800,68800,68800,68800,0
20230803,164700,1341530195000,68800,68800,68800,68800,0
20230803,164600,1341530195000,68800,68800,68800,68800,0
20230803,164500,1341530195000,68800,68800,68800,68800,0
20230803,164400,1341530195000,68800,68800,68800,68800,0
20230803,164300,1341530195000,68800,68800,68800,68800,1540747
20230803,164200,1341530195000,68800,68800,68800,68800,0
20230803,164100,1341530195000,68800,68800,68800,68800,0
20230803,164000,1341530195000,68800,68800,68800,68800,0
20230803,163900,1341530195000,68800,68800,68800,68800,0
20230803,163800,1341530195000,68800,68800,68800,68800,0
20230803,163700,1341530195000,68800,68800,68800,68800,0
20230803,163600,1341530195000,68800,68800,68800,68800,0
20230803,163500,1341530195000,68800,68800,68800,68800,0
20230803,163400,1341530195000,68800,68800,68800,68800,0
20230803,163300,1341530195000,68800,68800,68800,68800,0
20230803,163200,1341530195000,68800,68800,68800,68800,0
20230803,163100,1341530195000,68800,68800,68800,68800,0
20230803,163000,1341530195000,68800,68800,68800,68800,0
20230803,162900,1341530195000,68800,68800,68800,68800,0
20230803,162800,1341530195000,68800,68800,68800,68800,0
20230803,162700,1341530195000,68800,68800,68800,68800,0
20230803,162600,1341530195000,68800,68800,68800,68800,0
20230803,162500,1341530195000,68800,68800,68800,68800,0
20230803,162400,1341530195000,68800,68800,68800,68800,0
20230803,162300,1341530195000,68800,68800,68800,68800,0
20230803,162200,1341530195000,68800,68800,68800,68800,0
20230803,162100,1341530195000,68800,68800,68800,68800,0
20230803,162000,1341530195000,68800,68800,68800,68800,0
20230803,161900,1341530195000,68800,68800,68800,68800,0
20230803,161800,1341530195000,68800,68800,68800,68800,0
20230803,161700,1341530195000,68800,68800,68800,68800,0
20230803,161600,1341530195000,68800,68800,68800,68800,0
20230803,161500,1341530195000,68800,68800,68800,68800,0
20230803,161400,1341530195000,68800,68800,68800,68800,0
20230803,161300,1341530195000,68800,68800,68800,68800,1540747
20230803,161200,1341530195000,68800,68800,68800,68800,0
20230803,161100,1341530195000,68800,68800,68800,68800,0
20230803,161000,1341530195000,68800,68800,68800,68800,0
20230803,160900,1341530195000,68800,68800,68800,68800,0
20230803,160800,1341530195000,68800,68800,68800,68800,0
20230803,160700,1341530195000,68800,68800,68800,68800,0
20230803,160600,1341530195000,68800,68800,68800,68800,0
20230803,160500,1341530195000,68800,68800,68800,68800,0
20230803,160400,1341530195000,68800,68800,68800,68800,0
20230803,160300,1341530195000,68800,68800,68800,68800,0
20230803,160200,1341530195000,68800,68800,68800,68800,0
20230803,160100,1341530195000,68800,68800,68800,68800,0
20230803,160000,1341530195000,68800,68800,68800,68800,0
20230803,155900,1341530195000,68800,68800,68800,68800,0
20230803,155800,1341530195000,68800,68800,68800,68800,0
20230803,155700,1341530195000,68800,68800,68800,68800,0
20230803,155600,1341530195000,68800,68800,68800,68800,0
20230803,155500,1341530195000,68800,68800,68800,68800,0
20230803,155400,1341530195000,68800,68800,68800,68800,0
20230803,155300,1341530195000,68800,68800,68800,68800,0
20230803,155200,1341530195000,68800,68800,68800,68800,0
20230803,155100,1341530195000,68800,68800,68800,68800,0
20230803,155000,1341530195000,68800,68800,68800,68800,0
20230803,154900,1341530195000,68800,68800,68800,68800,0
20230803,154800,1341530195000,68800,68800,68800,68800,0
20230803,154700,1341530195000,68800,68800,68800,68800,0
20230803,154600,1341530195000,68800,68800,68800,68800,0
20230803,154500,1341530195000,68800,68800,68800,68800,0
20230803,154400,1341530195000,68800,68800,68800,68800,0
20230803,154300,1341530195000,68800,68800,68800,68800,1540747
20230803,154200,1341530195000,68800,68800,68800,68800,0
20230803,154100,1341530195000,68800,68800,68800,68800,0
20230803,154000,1341530195000,68800,68800,68800,68800,0
20230803,153900,1341530195000,68800,68800,68800,68800,0
20230803,153800,1341530195000,68800,68800,68800,68800,0
20230803,153700,1341530195000,68800,68800,68800,68800,0
20230803,153600,1341530195000,68800,68800,68800,68800,0
20230803,153500,1341530195000,68800,68800,68800,68800,0
20230803,153400,1341530195000,68800,68800,68800,68800,0
20230803,153300,1341530195000,68800,68800,68800,68800,0
20230803,153200,1341530195000,68800,68800,68800,68800,0
20230803,153100,1341530195000,68800,68800,68800,68800,0
20230803,153000,1341530195000,68800,68800,68800,68800,1540747
20230803,152900,1235526801400,69000,69000,69000,69000,0
20230803,152800,1235526801400,69000,69000,69000,69000,0
20230803,152700,1235526801400,69000,69000,69000,69000,0
20230803,152600,1235526801400,69000,69000,69000,69000,0
20230803,152500,1235526801400,69000,69000,69000,69000,0
20230803,152400,1235526801400,69000,69000,69000,69000,0
20230803,152300,1235526801400,69000,69000,69000,69000,0
20230803,152200,1235526801400,69000,69000,69000,69000,0
20230803,152100,1235526801400,69000,69000,69000,69000,0
20230803,152000,1235526801400,69000,69000,69000,69000,0
20230803,151900,1235526801400,69000,69000,69000,68900,43857
20230803,151800,1232503223800,69000,69000,69000,68900,20450
20230803,151700,1231092719800,68900,68900,69000,68900,19453
20230803,151600,1229750890400,69000,68800,69000,68800,33966
20230803,151500,1227409540900,68900,68900,68900,68800,39047
20230803,151400,1224719402500,68900,68900,68900,68800,47236
20230803,151300,1221465081900,68900,68900,68900,68800,28035
20230803,151200,1219533840900,68900,68900,68900,68800,31273
20230803,151100,1217379330700,68900,68900,68900,68800,35868
20230803,151000,1214908668000,68900,68800,68900,68800,13652
20230803,150900,1213968281400,68900,68900,68900,68800,23658
20230803,150800,1212338939500,68900,68900,68900,68800,16123
20230803,150700,1211228226800,68900,68900,68900,68800,33988
20230803,150600,1208886655800,68900,68900,69000,68800,63670
20230803,150500,1204499985800,68900,68800,68900,68800,123994
20230803,150400,1195957348500,68900,68900,68900,68800,9757
20230803,150300,1195285386200,68900,68900,68900,68800,27516
20230803,150200,1193391454400,68900,68900,68900,68800,33605
20230803,150100,1191077935200,68900,68900,68900,68700,163704
20230803,150000,1179815347600,68900,68800,68900,68800,9903
20230803,145900,1179133308400,68900,68900,68900,68800,8941
20230803,145800,1178517606700,68900,68900,68900,68800,7496
20230803,145700,1178001312000,68900,68800,68900,68700,112661
20230803,145600,1170250233700,68900,68900,68900,68800,11701
20230803,145500,1169444380400,68900,68800,68900,68700,43769
20230803,145400,1166433354900,68800,68900,68900,68700,157248
20230803,145300,1155614790400,68800,68900,68900,68800,22963
20230803,145200,1154033352100,68900,68800,68900,68700,114920
20230803,145100,1146126196900,68800,68800,68800,68700,16017
20230803,145000,1145024494500,68700,68700,68800,68700,17602
20230803,144900,1143813998100,68700,68700,68800,68700,20567
20230803,144800,1142399728900,68800,68600,68800,68600,68654
20230803,144700,1137683480200,68700,68600,68700,68600,20619
20230803,144600,1136267963900,68700,68700,68700,68600,18462
20230803,144500,1135000292400,68700,68700,68700,68600,34118
20230803,144400,1132658204000,68700,68600,68700,68600,33755
20230803,144300,1130340662600,68700,68700,68700,68600,107039
20230803,144200,1122990544500,68700,68600,68700,68500,97796
20230803,144100,1116281268200,68600,68900,68900,68500,730235
20230803,144000,1066109246000,68900,68800,68900,68800,18569
20230803,143900,1064831234300,68900,69000,69000,68800,262432
20230803,143800,1046751927700,69000,68900,69000,68900,16596
20230803,143700,1045608070200,69000,69000,69000,68900,18665
20230803,143600,1044321198000,68900,69000,69000,68900,10589
20230803,143500,1043590930200,69000,69000,69100,68900,112167
20230803,143400,1035851706200,69000,69000,69100,68900,172732
20230803,143300,1023934107100,69000,69100,69100,69000,11603
20230803,143200,1023132739100,69100,69100,69100,69000,16709
20230803,143100,1021978465100,69100,69100,69100,69000,159931
20230803,143000,1010929198400,69100,68900,69100,68900,230829
20230803,142900,994999876400,68900,68900,69000,68900,19938
20230803,142800,993624376100,69000,69000,69000,68900,6468
20230803,142700,993178329800,69000,69000,69000,68800,428149
20230803,142600,963683190000,69000,68900,69000,68900,37426
20230803,142500,961101724600,69000,69000,69000,68900,39322
20230803,142400,958392041600,69000,69100,69100,68900,658568
20230803,142300,912958076700,69100,69000,69200,69000,254103
20230803,142200,895399503300,69100,69100,69200,69000,367508
20230803,142100,870006567200,69000,69100,69100,69000,48390
20230803,142000,866663834100,69100,69000,69100,69000,25320
20230803,141900,864914931500,69100,69100,69100,69000,12966
20230803,141800,864019403500,69100,69100,69100,69000,14795
20230803,141700,862997387900,69000,69100,69100,69000,12590
20230803,141600,862127727400,69100,69000,69100,69000,11204
20230803,141500,861353751500,69100,69000,69100,69000,10665
20230803,141400,860617085100,69100,69000,69100,69000,41470
20230803,141300,857753988000,69100,69000,69100,69000,13266
20230803,141200,856837680500,69100,69100,69100,69000,11017
20230803,141100,856076791900,69100,69100,69100,69000,13149
20230803,141000,855168554400,69100,69100,69100,69000,9821
20230803,140900,854490218200,69100,69100,69100,69000,18765
20230803,140800,853194524600,69100,69100,69100,69000,16290
20230803,140700,852069571600,69100,69000,69100,69000,12438
20230803,140600,851210528400,69100,69000,69100,69000,14589
20230803,140500,850203132300,69000,69100,69100,69000,18227
20230803,140400,848945156100,69100,69100,69100,69000,43208
20230803,140300,845961973600,69000,69100,69100,69000,21259
20230803,140200,844494211200,69100,69100,69100,69000,275003
20230803,140100,825499675800,69200,69100,69200,69100,220542
20230803,140000,810259965000,69100,69200,69300,69100,431165
20230803,135900,780428850000,69300,69200,69300,69200,10233
20230803,135800,779719996400,69200,69200,69300,69200,8418
20230803,135700,779136972000,69300,69200,69300,69200,164863
20230803,135600,767727849300,69300,69200,69300,69200,8827
20230803,135500,767116367000,69200,69200,69300,69200,13250
20230803,135400,766198227600,69300,69300,69300,69200,6146
20230803,135300,765772450000,69300,69300,69300,69200,5839
20230803,135200,765367972500,69300,69200,69300,69200,7107
20230803,135100,764875781200,69200,69200,69300,69200,6162
20230803,135000,764449031200,69200,69300,69300,69200,8872
20230803,134900,763834590100,69300,69200,69300,69200,7176
20230803,134800,763337640900,69300,69400,69400,69200,144587
20230803,134700,753317678900,69400,69400,69400,69300,13434
20230803,134600,752386257800,69400,69200,69400,69200,94488
20230803,134500,745837990900,69300,69200,69300,69200,15768
20230803,134400,744745418400,69300,69300,69300,69200,20601
20230803,134300,743317932100,69300,69200,69300,69200,12141
20230803,134200,742476926300,69300,69200,69300,69200,10787
20230803,134100,741729628600,69300,69300,69300,69200,14201
20230803,134000,740746020400,69300,69300,69300,69200,23078
20230803,133900,739147856400,69300,69300,69300,69200,14210
20230803,133800,738163241000,69300,69200,69400,69200,264165
20230803,133700,719857268000,69300,69300,69300,69200,36565
20230803,133600,717324175900,69300,69200,69300,69200,11559
20230803,133500,716523648500,69300,69300,69300,69200,8796
20230803,133400,715914422600,69300,69300,69300,69200,10605
20230803,133300,715180069300,69300,69200,69300,69200,27140
20230803,133200,713301357100,69300,69200,69300,69200,11607
20230803,133100,712497757600,69200,69200,69300,69200,13656
20230803,133000,711552099100,69300,69300,69300,69200,9670
20230803,132900,710882392600,69200,69300,69300,69200,5311
20230803,132800,710514488500,69200,69200,69300,69200,8519
20230803,132700,709924544900,69300,69300,69300,69200,13810
20230803,132600,708967988200,69200,69400,69400,69200,447121
20230803,132500,677982739400,69300,69300,69400,69300,11095
20230803,132400,677213234500,69400,69300,69400,69300,10973
20230803,132300,676452132100,69300,69300,69400,69300,16663
20230803,132200,675296504000,69400,69300,69400,69300,8505
20230803,132100,674706617800,69400,69400,69400,69300,10855
20230803,132000,673953501800,69400,69400,69400,69300,10992
20230803,131900,673190866000,69400,69400,69400,69300,8117
20230803,131800,672627633500,69400,69400,69400,69300,8428
20230803,131700,672042830000,69400,69400,69400,69300,11849
20230803,131600,671220768600,69400,69400,69400,69300,18188
20230803,131500,669958778900,69400,69300,69400,69300,11072
20230803,131400,669190649900,69400,69400,69400,69300,10437
20230803,131300,668466535800,69400,69400,69400,69300,11007
20230803,131200,667702823800,69400,69400,69400,69300,14459
20230803,131100,666700049400,69400,69400,69400,69300,9023
20230803,131000,666074114800,69400,69300,69400,69300,11179
20230803,130900,665298605800,69400,69300,69400,69300,12369
20230803,130800,664440910600,69400,69300,69400,69300,11329
20230803,130700,663654799600,69300,69300,69400,69300,8305
20230803,130600,663078691500,69300,69400,69400,69300,10652
20230803,130500,662339654400,69400,69400,69400,69300,13285
20230803,130400,661418422800,69400,69300,69400,69300,8360
20230803,130300,660838524500,69400,69400,69400,69300,14920
20230803,130200,659803657600,69400,69300,69400,69300,7872
20230803,130100,659257680800,69300,69300,69400,69300,8215
20230803,130000,658687735700,69400,69400,69400,69300,10790
20230803,125900,657939361900,69400,69300,69400,69300,11487
20230803,125800,657142465300,69400,69400,69400,69300,4333
20230803,125700,656841923700,69300,69400,69400,69300,5460
20230803,125600,656463327900,69400,69400,69400,69300,4644
20230803,125500,656141161000,69400,69400,69400,69300,9859
20230803,125400,655457212600,69400,69500,69500,69300,100163
20230803,125300,648506415600,69500,69400,69500,69300,147195
20230803,125200,638291464600,69400,69300,69400,69300,20224
20230803,125100,636888317400,69400,69400,69400,69300,7778
20230803,125000,636348763800,69400,69400,69400,69300,23305
20230803,124900,634731917900,69400,69300,69400,69300,104426
20230803,124800,627485598700,69400,69400,69400,69300,39731
20230803,124700,624729053300,69400,69400,69400,69300,10335
20230803,124600,624011974100,69300,69300,69400,69300,11892
20230803,124500,623187001300,69400,69400,69400,69300,9030
20230803,124400,622560458300,69400,69300,69400,69300,7636
20230803,124300,622030657500,69400,69300,69400,69300,11524
20230803,124200,621231401900,69400,69300,69400,69300,7970
20230803,124100,620678547200,69400,69300,69400,69300,8809
20230803,124000,620067622100,69400,69400,69400,69300,7089
20230803,123900,619575849800,69400,69400,69400,69300,7312
20230803,123800,619068687200,69400,69400,69400,69300,5729
20230803,123700,618671273700,69400,69300,69400,69300,16120
20230803,123600,617553978500,69300,69400,69400,69300,4270
20230803,123500,617257919000,69400,69400,69400,69300,4102
20230803,123400,616973434100,69400,69400,69400,69300,6776
20230803,123300,616503420500,69400,69400,69400,69300,8674
20230803,123200,615901650200,69300,69300,69400,69300,8838
20230803,123100,615288645300,69400,69400,69400,69300,10916
20230803,123000,614531630500,69300,69400,69400,69300,7824
20230803,122900,613988811600,69400,69400,69400,69300,25370
20230803,122800,612228766300,69300,69400,69400,69300,8756
20230803,122700,611621278300,69400,69300,69400,69300,8434
20230803,122600,611036072800,69300,69400,69400,69300,7118
20230803,122500,610542250300,69400,69300,69400,69300,9585
20230803,122400,609877209600,69300,69400,69500,69300,88676
20230803,122300,603723258600,69300,69300,69400,69300,9254
20230803,122200,603081236900,69300,69400,69400,69300,95191
20230803,122100,596475701300,69400,69300,69400,69300,9936
20230803,122000,595786578100,69400,69400,69400,69300,13294
20230803,121900,594864553100,69400,69300,69400,69300,7663
20230803,121800,594333121500,69300,69400,69400,69300,6132
20230803,121700,593907849800,69400,69400,69400,69300,18495
20230803,121600,592625897400,69400,69300,69400,69300,8147
20230803,121500,592061033700,69300,69300,69400,69300,4785
20230803,121400,591729157900,69400,69300,69400,69300,3087
20230803,121300,591515037300,69400,69400,69400,69300,10679
20230803,121200,590774779000,69400,69300,69400,69300,8253
20230803,121100,590202278700,69300,69300,69400,69200,120912
20230803,121000,581823437300,69300,69300,69400,69200,136890
20230803,120900,572336858800,69300,69300,69300,69200,7572
20230803,120800,571812352900,69200,69300,69300,69200,12932
20230803,120700,570916580800,69300,69300,69300,69200,9916
20230803,120600,570229707800,69300,69200,69300,69200,8528
20230803,120500,569638835900,69300,69300,69300,69200,17435
20230803,120400,568430941700,69300,69300,69300,69200,8893
20230803,120300,567814867300,69300,69300,69300,69200,13644
20230803,120200,566870057800,69300,69300,69300,69200,10607
20230803,120100,566135430800,69300,69300,69300,69200,14566
20230803,120000,565126676300,69200,69300,69300,69200,36267
20230803,115900,562614180300,69200,69200,69300,69200,14258
20230803,115800,561626419300,69200,69300,69300,69200,11665
20230803,115700,560818466500,69300,69300,69300,69200,9991
20230803,115600,560126524000,69300,69200,69300,69200,18010
20230803,115500,558879683000,69200,69300,69300,69200,24361
20230803,115400,557192682700,69300,69200,69300,69200,13060
20230803,115300,556288143700,69300,69300,69300,69200,12652
20230803,115200,555411996100,69300,69300,69300,69200,16320
20230803,115100,554282005500,69300,69200,69300,69200,12913
20230803,115000,553387695800,69300,69200,69300,69200,8060
20230803,114900,552829425900,69300,69200,69300,69200,8369
20230803,114800,552250055400,69300,69300,69300,69200,17230
20230803,114700,551057293000,69300,69300,69300,69200,9379
20230803,114600,550407619800,69300,69300,69400,69200,63284
20230803,114500,546022579600,69400,69300,69400,69300,6148
20230803,114400,545596448600,69400,69400,69400,69300,12746
20230803,114300,544712973000,69400,69300,69400,69300,13659
20230803,114200,543766051000,69400,69300,69400,69300,8884
20230803,114100,543150139000,69300,69300,69400,69300,10710
20230803,114000,542407739900,69400,69300,69400,69200,40963
20230803,113900,539568923400,69400,69300,69400,69200,87901
20230803,113800,533477628400,69200,69300,69400,69200,186902
20230803,113700,520525225900,69400,69400,69500,69300,95894
20230803,113600,513871238700,69400,69500,69500,69400,44842
20230803,113500,510755345000,69500,69500,69600,69400,263440
20230803,113400,492446294900,69600,69500,69600,69500,38954
20230803,113300,489738844000,69500,69600,69600,69500,8216
20230803,113200,489167538800,69600,69700,69700,69500,168082
20230803,113100,477470042300,69600,69700,69700,69600,13988
20230803,113000,476496416100,69700,69700,69700,69600,19262
20230803,112900,475155562700,69700,69600,69700,69600,2635
20230803,112800,474972060700,69700,69800,69800,69600,80049
20230803,112700,469392777800,69800,69800,69800,69700,10965
20230803,112600,468628122000,69800,69700,69800,69700,6052
20230803,112500,468205887300,69800,69700,69800,69700,9108
20230803,112400,467570620700,69800,69800,69800,69700,7096
20230803,112300,467075516600,69800,69800,69800,69700,18507
20230803,112200,465785142000,69800,69600,69800,69600,86171
20230803,112100,459779385200,69700,69600,69700,69600,11248
20230803,112000,458995699300,69700,69600,69700,69600,10303
20230803,111900,458278005500,69700,69700,69700,69600,7609
20230803,111800,457748056600,69600,69600,69700,69600,8200
20230803,111700,457176952200,69700,69600,69700,69600,10760
20230803,111600,456427330800,69700,69700,69700,69600,8815
20230803,111500,455813440500,69600,69700,69700,69600,13810
20230803,111400,454851127100,69700,69600,69700,69600,13442
20230803,111300,453914556000,69700,69700,69700,69600,82392
20230803,111200,448172082400,69700,69700,69800,69700,15893
20230803,111100,447064238500,69700,69700,69800,69700,85563
20230803,111000,441100120600,69800,69700,69800,69700,8664
20230803,110900,440495605500,69800,69700,69800,69700,6444
20230803,110800,440046046000,69700,69800,69800,69700,30130
20230803,110700,437943169100,69800,69700,69800,69700,11680
20230803,110600,437128406200,69700,69800,69800,69700,7782
20230803,110500,436585511300,69700,69800,69800,69700,10336
20230803,110400,435864529300,69700,69700,69800,69700,13340
20230803,110300,434934150500,69700,69700,69800,69700,28547
20230803,110200,432943861600,69800,69700,69800,69700,11778
20230803,110100,432122445200,69800,69700,69800,69700,26047
20230803,110000,430306666100,69800,69800,69800,69700,10890
20230803,105900,429547199200,69800,69700,69800,69700,6368
20230803,105800,429103257700,69700,69800,69800,69700,19233
20230803,105700,427762204600,69700,69800,69800,69700,6820
20230803,105600,427286720300,69700,69800,69900,69700,120835
20230803,105500,418852497200,69800,69900,69900,69800,4947
20230803,105400,418507142100,69800,69900,69900,69800,4898
20230803,105300,418165115500,69800,69900,70000,69800,218938
20230803,105200,402866493400,69900,69800,69900,69800,4632
20230803,105100,402542953200,69900,69900,69900,69800,8122
20230803,105000,401975730300,69800,69800,69900,69800,8805
20230803,104900,401360561200,69900,69800,69900,69800,8607
20230803,104800,400759250200,69800,69800,69900,69800,7770
20230803,104700,400216326500,69900,69800,69900,69700,89460
20230803,104600,393972853000,69800,69800,69800,69700,11721
20230803,104500,393155217700,69800,69700,69800,69700,13482
20230803,104400,392215106000,69700,69700,69800,69700,13026
20230803,104300,391306877600,69700,69700,69800,69700,7710
20230803,104200,390769059400,69700,69800,69900,69700,74019
20230803,104100,385602558300,69900,69900,69900,69800,148811
20230803,104000,375215357900,69800,69900,69900,69800,20940
20230803,103900,373753277400,69800,69900,69900,69800,4869
20230803,103800,373413243800,69800,69800,69900,69800,5344
20230803,103700,373039904800,69900,69900,70000,69800,80004
20230803,103600,367447646600,69900,70000,70000,69900,288267
20230803,103500,347297167800,69900,69900,70000,69900,8906
20230803,103400,346674001800,69900,69900,70000,69900,14290
20230803,103300,345673902800,70000,69900,70000,69900,9833
20230803,103200,344985824900,70000,70000,70000,69900,10675
20230803,103100,344238957800,70000,70000,70000,69900,8614
20230803,103000,343636175300,69900,69900,70000,69900,15108
20230803,102900,342578962100,70000,70000,70000,69900,9029
20230803,102800,341947150400,69900,69900,70000,69900,12669
20230803,102700,341060717400,69900,70000,70000,69900,31453
20230803,102600,338861384200,69900,70000,70000,69900,12877
20230803,102500,337960300900,69900,70000,70000,69900,38464
20230803,102400,335267990100,70000,70000,70000,69900,12760
20230803,102300,334375019300,70000,70000,70000,69900,8992
20230803,102200,333745706600,70000,69900,70000,69900,14026
20230803,102100,332764147800,69900,70000,70000,69900,3327
20230803,102000,332531350400,70000,70000,70000,69900,3872
20230803,101900,332260512000,70000,70000,70000,69900,10959
20230803,101800,331493447000,70000,70100,70100,69900,197098
20230803,101700,317696534200,70000,70100,70100,70000,12007
20230803,101600,316855583700,70000,70100,70100,70000,13127
20230803,101500,315936182400,70100,70000,70100,70000,8286
20230803,101400,315355697300,70000,70100,70100,70000,7867
20230803,101300,314804456100,70000,70000,70100,70000,11171
20230803,101200,314021706400,70000,70000,70100,70000,5295
20230803,101100,313650880400,70000,70100,70100,70000,8810
20230803,101000,313033674100,70100,70000,70100,70000,6211
20230803,100900,312598713900,70100,70000,70100,70000,13732
20230803,100800,311637437900,70000,70000,70100,70000,5397
20230803,100700,311259554100,70000,70000,70100,70000,5916
20230803,100600,310845387900,70000,70000,70100,70000,136842
20230803,100500,301266165000,70000,70100,70100,70000,21786
20230803,100400,299740643900,70000,70100,70100,70000,3742
20230803,100300,299478502600,70100,70100,70100,70000,3715
20230803,100200,299218264200,70000,70100,70100,70000,3015
20230803,100100,299007073200,70000,70000,70100,70000,2990
20230803,100000,298797646200,70100,70100,70200,70000,74550
20230803,095900,293571663600,70100,70100,70200,70000,112891
20230803,095800,285658084300,70000,70100,70100,70000,147494
20230803,095700,275333251900,70100,70000,70100,70000,21815
20230803,095600,273805543100,70100,70000,70100,70000,20153
20230803,095500,272394252700,70000,70000,70100,70000,13828
20230803,095400,271425681200,70000,70000,70100,70000,8918
20230803,095300,270800675900,70000,70000,70100,69900,171736
20230803,095200,258779268500,70000,69900,70000,69900,6227
20230803,095100,258343601700,70000,69900,70000,69900,19436
20230803,095000,256983246900,69900,69900,70000,69900,13034
20230803,094900,256071947500,69900,70100,70100,69900,203308
20230803,094800,241840551400,70100,70000,70100,70000,15085
20230803,094700,240783910100,70100,70100,70100,70000,12437
20230803,094600,239912411800,70000,70000,70100,70000,14278
20230803,094500,238912331200,70000,70000,70100,70000,10464
20230803,094400,238179093500,70000,70000,70100,70000,10913
20230803,094300,237414479300,70100,70100,70100,70000,12642
20230803,094200,236528396200,70100,70000,70100,70000,9208
20230803,094100,235883155000,70100,70100,70100,70000,15792
20230803,094000,234777138900,70000,70100,70100,70000,12038
20230803,093900,233933532900,70100,70000,70100,70000,3509
20230803,093800,233687651800,70000,70100,70200,70000,64510
20230803,093700,229165590000,70100,70000,70200,69900,68581
20230803,093600,224361414600,70100,70000,70100,69900,51022
20230803,093500,220789911800,69900,69900,70000,69800,50531
20230803,093400,217257892900,69800,69800,69900,69800,29483
20230803,093300,215197124300,69900,69900,70000,69800,248959
20230803,093200,197796000500,69900,70000,70000,69900,25328
20230803,093100,196024075300,70000,70000,70000,69900,29259
20230803,093000,193978119700,70000,69900,70000,69900,13768
20230803,092900,193014647800,69900,69900,70000,69900,6103
20230803,092800,192587582600,70000,70000,70000,69900,11478
20230803,092700,191784193000,70000,69900,70000,69900,10449
20230803,092600,191053103800,70000,69900,70000,69900,24471
20230803,092500,189340318400,70000,70000,70000,69900,14630
20230803,092400,188316379100,70000,70000,70000,69900,9885
20230803,092300,187624584600,69900,70000,70000,69900,13321
20230803,092200,186692250800,70000,70000,70000,69900,65916
20230803,092100,182078771100,70000,70000,70000,69900,60593
20230803,092000,177840893200,69900,69900,70000,69800,83646
20230803,091900,171994670100,69900,69900,69900,69800,17557
20230803,091800,170767746300,69900,70000,70100,69800,195930
20230803,091700,157067639700,69900,69900,70100,69900,188877
20230803,091600,143847659000,70000,69900,70000,69900,17221
20230803,091500,142643661000,70000,70000,70000,69800,117291
20230803,091400,134444752900,69900,69900,70000,69900,38894
20230803,091300,131725759900,69900,69900,70000,69800,184073
20230803,091200,118853390100,69900,70100,70100,69900,148969
20230803,091100,108423340800,70000,70000,70100,70000,32837
20230803,091000,106124491800,70000,70000,70100,70000,17302
20230803,090900,104912929000,70000,70000,70100,69900,37801
20230803,090800,102266706900,69900,70100,70100,69900,64818
20230803,090700,97729595300,70000,70000,70100,70000,20172
20230803,090600,96316318100,70100,70000,70200,70000,79344
20230803,090500,90754081800,70100,69800,70100,69800,155280
20230803,090400,79887826300,69900,70000,70100,69800,120423
20230803,090300,71464850600,70100,69900,70100,69900,110068
20230803,090200,63761979100,69900,70000,70100,69900,39409
20230803,090100,61003502500,70000,69900,70200,69900,351375
20230803,090000,36404732200,70000,69900,70100,69800,519426