stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184300,838286492700,68300,68300,68300,68300,702905
20230804,184200,838286492700,68300,68300,68300,68300,0
20230804,184100,838286492700,68300,68300,68300,68300,0
20230804,184000,838286492700,68300,68300,68300,68300,0
20230804,183900,838286492700,68300,68300,68300,68300,0
20230804,183800,838286492700,68300,68300,68300,68300,0
20230804,183700,838286492700,68300,68300,68300,68300,0
20230804,183600,838286492700,68300,68300,68300,68300,0
20230804,183500,838286492700,68300,68300,68300,68300,0
20230804,183400,838286492700,68300,68300,68300,68300,0
20230804,183300,838286492700,68300,68300,68300,68300,0
20230804,183200,838286492700,68300,68300,68300,68300,0
20230804,183100,838286492700,68300,68300,68300,68300,0
20230804,183000,838286492700,68300,68300,68300,68300,0
20230804,182900,838286492700,68300,68300,68300,68300,0
20230804,182800,838286492700,68300,68300,68300,68300,0
20230804,182700,838286492700,68300,68300,68300,68300,0
20230804,182600,838286492700,68300,68300,68300,68300,0
20230804,182500,838286492700,68300,68300,68300,68300,0
20230804,182400,838286492700,68300,68300,68300,68300,0
20230804,182300,838286492700,68300,68300,68300,68300,0
20230804,182200,838286492700,68300,68300,68300,68300,0
20230804,182100,838286492700,68300,68300,68300,68300,0
20230804,182000,838286492700,68300,68300,68300,68300,0
20230804,181900,838286492700,68300,68300,68300,68300,0
20230804,181800,838286492700,68300,68300,68300,68300,0
20230804,181700,838286492700,68300,68300,68300,68300,0
20230804,181600,838286492700,68300,68300,68300,68300,0
20230804,181500,838286492700,68300,68300,68300,68300,0
20230804,181400,838286492700,68300,68300,68300,68300,0
20230804,181300,838286492700,68300,68300,68300,68300,702905
20230804,181200,838286492700,68300,68300,68300,68300,0
20230804,181100,838286492700,68300,68300,68300,68300,0
20230804,181000,838286492700,68300,68300,68300,68300,0
20230804,180900,838286492700,68300,68300,68300,68300,0
20230804,180800,838286492700,68300,68300,68300,68300,0
20230804,180700,838286492700,68300,68300,68300,68300,0
20230804,180600,838286492700,68300,68300,68300,68300,0
20230804,180500,838286492700,68300,68300,68300,68300,0
20230804,180400,838286492700,68300,68300,68300,68300,0
20230804,180300,838286492700,68300,68300,68300,68300,0
20230804,180200,838286492700,68300,68300,68300,68300,0
20230804,180100,838286492700,68300,68300,68300,68300,0
20230804,180000,838286492700,68300,68300,68300,68300,0
20230804,175900,838286492700,68300,68300,68300,68300,0
20230804,175800,838286492700,68300,68300,68300,68300,0
20230804,175700,838286492700,68300,68300,68300,68300,0
20230804,175600,838286492700,68300,68300,68300,68300,0
20230804,175500,838286492700,68300,68300,68300,68300,0
20230804,175400,838286492700,68300,68300,68300,68300,0
20230804,175300,838286492700,68300,68300,68300,68300,0
20230804,175200,838286492700,68300,68300,68300,68300,0
20230804,175100,838286492700,68300,68300,68300,68300,0
20230804,175000,838286492700,68300,68300,68300,68300,0
20230804,174900,838286492700,68300,68300,68300,68300,0
20230804,174800,838286492700,68300,68300,68300,68300,0
20230804,174700,838286492700,68300,68300,68300,68300,0
20230804,174600,838286492700,68300,68300,68300,68300,0
20230804,174500,838286492700,68300,68300,68300,68300,0
20230804,174400,838286492700,68300,68300,68300,68300,0
20230804,174300,838286492700,68300,68300,68300,68300,702905
20230804,174200,838286492700,68300,68300,68300,68300,0
20230804,174100,838286492700,68300,68300,68300,68300,0
20230804,174000,838286492700,68300,68300,68300,68300,0
20230804,173900,838286492700,68300,68300,68300,68300,0
20230804,173800,838286492700,68300,68300,68300,68300,0
20230804,173700,838286492700,68300,68300,68300,68300,0
20230804,173600,838286492700,68300,68300,68300,68300,0
20230804,173500,838286492700,68300,68300,68300,68300,0
20230804,173400,838286492700,68300,68300,68300,68300,0
20230804,173300,838286492700,68300,68300,68300,68300,0
20230804,173200,838286492700,68300,68300,68300,68300,0
20230804,173100,838286492700,68300,68300,68300,68300,0
20230804,173000,838286492700,68300,68300,68300,68300,0
20230804,172900,838286492700,68300,68300,68300,68300,0
20230804,172800,838286492700,68300,68300,68300,68300,0
20230804,172700,838286492700,68300,68300,68300,68300,0
20230804,172600,838286492700,68300,68300,68300,68300,0
20230804,172500,838286492700,68300,68300,68300,68300,0
20230804,172400,838286492700,68300,68300,68300,68300,0
20230804,172300,838286492700,68300,68300,68300,68300,0
20230804,172200,838286492700,68300,68300,68300,68300,0
20230804,172100,838286492700,68300,68300,68300,68300,0
20230804,172000,838286492700,68300,68300,68300,68300,0
20230804,171900,838286492700,68300,68300,68300,68300,0
20230804,171800,838286492700,68300,68300,68300,68300,0
20230804,171700,838286492700,68300,68300,68300,68300,0
20230804,171600,838286492700,68300,68300,68300,68300,0
20230804,171500,838286492700,68300,68300,68300,68300,0
20230804,171400,838286492700,68300,68300,68300,68300,0
20230804,171300,838286492700,68300,68300,68300,68300,702905
20230804,171200,838286492700,68300,68300,68300,68300,0
20230804,171100,838286492700,68300,68300,68300,68300,0
20230804,171000,838286492700,68300,68300,68300,68300,0
20230804,170900,838286492700,68300,68300,68300,68300,0
20230804,170800,838286492700,68300,68300,68300,68300,0
20230804,170700,838286492700,68300,68300,68300,68300,0
20230804,170600,838286492700,68300,68300,68300,68300,0
20230804,170500,838286492700,68300,68300,68300,68300,0
20230804,170400,838286492700,68300,68300,68300,68300,0
20230804,170300,838286492700,68300,68300,68300,68300,0
20230804,170200,838286492700,68300,68300,68300,68300,0
20230804,170100,838286492700,68300,68300,68300,68300,0
20230804,170000,838286492700,68300,68300,68300,68300,0
20230804,165900,838286492700,68300,68300,68300,68300,0
20230804,165800,838286492700,68300,68300,68300,68300,0
20230804,165700,838286492700,68300,68300,68300,68300,0
20230804,165600,838286492700,68300,68300,68300,68300,0
20230804,165500,838286492700,68300,68300,68300,68300,0
20230804,165400,838286492700,68300,68300,68300,68300,0
20230804,165300,838286492700,68300,68300,68300,68300,0
20230804,165200,838286492700,68300,68300,68300,68300,0
20230804,165100,838286492700,68300,68300,68300,68300,0
20230804,165000,838286492700,68300,68300,68300,68300,0
20230804,164900,838286492700,68300,68300,68300,68300,0
20230804,164800,838286492700,68300,68300,68300,68300,0
20230804,164700,838286492700,68300,68300,68300,68300,0
20230804,164600,838286492700,68300,68300,68300,68300,0
20230804,164500,838286492700,68300,68300,68300,68300,0
20230804,164400,838286492700,68300,68300,68300,68300,0
20230804,164300,838286492700,68300,68300,68300,68300,702905
20230804,164200,838286492700,68300,68300,68300,68300,0
20230804,164100,838286492700,68300,68300,68300,68300,0
20230804,164000,838286492700,68300,68300,68300,68300,0
20230804,163900,838286492700,68300,68300,68300,68300,0
20230804,163800,838286492700,68300,68300,68300,68300,0
20230804,163700,838286492700,68300,68300,68300,68300,0
20230804,163600,838286492700,68300,68300,68300,68300,0
20230804,163500,838286492700,68300,68300,68300,68300,0
20230804,163400,838286492700,68300,68300,68300,68300,0
20230804,163300,838286492700,68300,68300,68300,68300,0
20230804,163200,838286492700,68300,68300,68300,68300,0
20230804,163100,838286492700,68300,68300,68300,68300,0
20230804,163000,838286492700,68300,68300,68300,68300,0
20230804,162900,838286492700,68300,68300,68300,68300,0
20230804,162800,838286492700,68300,68300,68300,68300,0
20230804,162700,838286492700,68300,68300,68300,68300,0
20230804,162600,838286492700,68300,68300,68300,68300,0
20230804,162500,838286492700,68300,68300,68300,68300,0
20230804,162400,838286492700,68300,68300,68300,68300,0
20230804,162300,838286492700,68300,68300,68300,68300,0
20230804,162200,838286492700,68300,68300,68300,68300,0
20230804,162100,838286492700,68300,68300,68300,68300,0
20230804,162000,838286492700,68300,68300,68300,68300,0
20230804,161900,838286492700,68300,68300,68300,68300,0
20230804,161800,838286492700,68300,68300,68300,68300,0
20230804,161700,838286492700,68300,68300,68300,68300,0
20230804,161600,838286492700,68300,68300,68300,68300,0
20230804,161500,838286492700,68300,68300,68300,68300,0
20230804,161400,838286492700,68300,68300,68300,68300,0
20230804,161300,838286492700,68300,68300,68300,68300,702905
20230804,161200,838286492700,68300,68300,68300,68300,0
20230804,161100,838286492700,68300,68300,68300,68300,0
20230804,161000,838286492700,68300,68300,68300,68300,0
20230804,160900,838286492700,68300,68300,68300,68300,0
20230804,160800,838286492700,68300,68300,68300,68300,0
20230804,160700,838286492700,68300,68300,68300,68300,0
20230804,160600,838286492700,68300,68300,68300,68300,0
20230804,160500,838286492700,68300,68300,68300,68300,0
20230804,160400,838286492700,68300,68300,68300,68300,0
20230804,160300,838286492700,68300,68300,68300,68300,0
20230804,160200,838286492700,68300,68300,68300,68300,0
20230804,160100,838286492700,68300,68300,68300,68300,0
20230804,160000,838286492700,68300,68300,68300,68300,0
20230804,155900,838286492700,68300,68300,68300,68300,0
20230804,155800,838286492700,68300,68300,68300,68300,0
20230804,155700,838286492700,68300,68300,68300,68300,0
20230804,155600,838286492700,68300,68300,68300,68300,0
20230804,155500,838286492700,68300,68300,68300,68300,0
20230804,155400,838286492700,68300,68300,68300,68300,0
20230804,155300,838286492700,68300,68300,68300,68300,0
20230804,155200,838286492700,68300,68300,68300,68300,0
20230804,155100,838286492700,68300,68300,68300,68300,0
20230804,155000,838286492700,68300,68300,68300,68300,0
20230804,154900,838286492700,68300,68300,68300,68300,0
20230804,154800,838286492700,68300,68300,68300,68300,0
20230804,154700,838286492700,68300,68300,68300,68300,0
20230804,154600,838286492700,68300,68300,68300,68300,0
20230804,154500,838286492700,68300,68300,68300,68300,0
20230804,154400,838286492700,68300,68300,68300,68300,0
20230804,154300,838286492700,68300,68300,68300,68300,702905
20230804,154200,838286492700,68300,68300,68300,68300,0
20230804,154100,838286492700,68300,68300,68300,68300,0
20230804,154000,838286492700,68300,68300,68300,68300,0
20230804,153900,838286492700,68300,68300,68300,68300,0
20230804,153800,838286492700,68300,68300,68300,68300,0
20230804,153700,838286492700,68300,68300,68300,68300,0
20230804,153600,838286492700,68300,68300,68300,68300,0
20230804,153500,838286492700,68300,68300,68300,68300,0
20230804,153400,838286492700,68300,68300,68300,68300,0
20230804,153300,838286492700,68300,68300,68300,68300,0
20230804,153200,838286492700,68300,68300,68300,68300,0
20230804,153100,838286492700,68300,68300,68300,68300,0
20230804,153000,838286492700,68300,68300,68300,68300,702905
20230804,152900,790278081200,68500,68500,68500,68500,0
20230804,152800,790278081200,68500,68500,68500,68500,0
20230804,152700,790278081200,68500,68500,68500,68500,0
20230804,152600,790278081200,68500,68500,68500,68500,0
20230804,152500,790278081200,68500,68500,68500,68500,0
20230804,152400,790278081200,68500,68500,68500,68500,0
20230804,152300,790278081200,68500,68500,68500,68500,0
20230804,152200,790278081200,68500,68500,68500,68500,0
20230804,152100,790278081200,68500,68500,68500,68500,0
20230804,152000,790278081200,68500,68500,68500,68500,0
20230804,151900,790278081200,68500,68500,68500,68400,43337
20230804,151800,787313155700,68400,68500,68500,68400,57447
20230804,151700,783383169300,68500,68400,68500,68400,30466
20230804,151600,781298282300,68400,68400,68500,68400,26244
20230804,151500,779502166900,68500,68400,68500,68400,32135
20230804,151400,777303114100,68500,68500,68500,68400,29376
20230804,151300,775292746700,68500,68400,68500,68400,24772
20230804,151200,773597717900,68500,68400,68500,68400,19074
20230804,151100,772292687500,68500,68400,68500,68400,20183
20230804,151000,770911570400,68400,68400,68500,68400,26578
20230804,150900,769092809100,68500,68400,68500,68400,22078
20230804,150800,767581764100,68500,68500,68500,68400,22668
20230804,150700,766030487400,68500,68400,68500,68400,27562
20230804,150600,764143835400,68500,68400,68500,68400,21182
20230804,150500,762694060200,68400,68400,68500,68400,18120
20230804,150400,761454113300,68500,68500,68500,68400,21252
20230804,150300,760000018100,68400,68400,68500,68400,22688
20230804,150200,758447494100,68500,68400,68500,68400,49944
20230804,150100,755027921900,68500,68400,68500,68400,22090
20230804,150000,753516072100,68400,68500,68500,68400,23310
20230804,145900,751920785700,68400,68400,68500,68400,18294
20230804,145800,750668858900,68500,68400,68500,68400,19093
20230804,145700,749362444500,68400,68400,68500,68400,16041
20230804,145600,748264748600,68500,68400,68500,68400,14634
20230804,145500,747263303000,68400,68500,68500,68400,15082
20230804,145400,746230740000,68500,68500,68500,68400,11633
20230804,145300,745434768800,68500,68400,68500,68400,18420
20230804,145200,744173979300,68400,68400,68500,68400,14022
20230804,145100,743214350700,68500,68500,68500,68400,43448
20230804,145000,740239978700,68500,68400,68500,68400,13353
20230804,144900,739326303200,68500,68400,68500,68400,20614
20230804,144800,737915371100,68500,68400,68500,68400,14616
20230804,144700,736915252200,68400,68500,68500,68400,11920
20230804,144600,736099518700,68400,68400,68500,68400,10276
20230804,144500,735396032900,68400,68400,68500,68400,19344
20230804,144400,734071746300,68400,68400,68500,68400,37965
20230804,144300,731472123100,68500,68500,68500,68400,12967
20230804,144200,730584494400,68400,68400,68500,68400,13314
20230804,144100,729673373500,68400,68400,68500,68400,11408
20230804,144000,728892777800,68400,68500,68500,68400,17369
20230804,143900,727703832100,68400,68500,68500,68400,17636
20230804,143800,726497082900,68500,68400,68500,68400,18481
20230804,143700,725231847800,68400,68400,68500,68400,11229
20230804,143600,724463617800,68400,68500,68500,68400,8347
20230804,143500,723892511500,68400,68400,68500,68400,11299
20230804,143400,723119473700,68500,68500,68500,68400,10148
20230804,143300,722425062700,68500,68400,68500,68400,19328
20230804,143200,721102658900,68500,68500,68500,68400,17416
20230804,143100,719910351600,68400,68400,68500,68400,18714
20230804,143000,718629146100,68500,68400,68500,68400,21506
20230804,142900,717157045400,68500,68400,68500,68400,20510
20230804,142800,715752890800,68500,68400,68500,68400,10632
20230804,142700,715025124900,68500,68400,68500,68400,11833
20230804,142600,714215294700,68400,68400,68500,68400,13500
20230804,142500,713291480200,68500,68400,68500,68400,11787
20230804,142400,712484795000,68500,68400,68500,68400,11832
20230804,142300,711675150500,68500,68400,68500,68400,9445
20230804,142200,711028856400,68500,68500,68500,68400,9274
20230804,142100,710394204700,68500,68400,68500,68400,11301
20230804,142000,709620732900,68400,68400,68500,68400,4520
20230804,141900,709311348500,68500,68400,68500,68400,5081
20230804,141800,708963508600,68400,68400,68500,68300,153937
20230804,141700,698434130300,68400,68300,68400,68300,9706
20230804,141600,697770448200,68300,68400,68400,68300,15872
20230804,141500,696685276600,68400,68300,68400,68300,6820
20230804,141400,696219132900,68400,68300,68400,68300,7591
20230804,141300,695700332300,68400,68300,68400,68300,11523
20230804,141200,694912925500,68400,68300,68400,68300,11104
20230804,141100,694154193500,68400,68400,68400,68300,10331
20230804,141000,693448348700,68300,68300,68400,68300,10401
20230804,140900,692737712400,68400,68300,68400,68300,9394
20230804,140800,692095791300,68400,68400,68400,68300,10380
20230804,140700,691386597200,68300,68400,68400,68300,11284
20230804,140600,690615613600,68300,68400,68400,68300,15425
20230804,140500,689561234600,68400,68300,68400,68300,11190
20230804,140400,688796595400,68300,68400,68400,68300,12364
20230804,140300,687951828600,68300,68300,68400,68300,9433
20230804,140200,687307314800,68300,68400,68400,68300,13868
20230804,140100,686359778700,68400,68400,68500,68300,58293
20230804,140000,682372967400,68400,68400,68500,68400,59738
20230804,135900,678286748300,68500,68400,68500,68400,9236
20230804,135800,677654805300,68500,68500,68500,68400,9412
20230804,135700,677010892000,68500,68400,68500,68400,8917
20230804,135600,676400705900,68500,68500,68500,68400,10067
20230804,135500,675711916900,68500,68500,68500,68400,6904
20230804,135400,675239534200,68400,68500,68500,68400,7193
20230804,135300,674747435200,68400,68400,68500,68400,10866
20230804,135200,674004096900,68500,68500,68500,68400,7791
20230804,135100,673471104600,68500,68500,68500,68400,7903
20230804,135000,672930427600,68400,68400,68500,68400,10961
20230804,134900,672180528000,68400,68400,68500,68400,11023
20230804,134800,671426400300,68400,68500,68500,68400,9468
20230804,134700,670778638800,68500,68400,68500,68400,7799
20230804,134600,670244965200,68500,68400,68500,68400,15245
20230804,134500,669201942400,68500,68400,68500,68400,3042
20230804,134400,668993697300,68500,68400,68500,68400,3669
20230804,134300,668742638600,68400,68400,68500,68300,52508
20230804,134200,665151324300,68400,68400,68400,68300,15461
20230804,134100,664094300900,68400,68300,68400,68300,9960
20230804,134000,663413852600,68400,68500,68500,68300,65757
20230804,133900,658916502700,68400,68400,68500,68400,8147
20230804,133800,658359170300,68500,68400,68500,68400,47065
20230804,133700,655139399200,68500,68400,68500,68400,5832
20230804,133600,654740279300,68500,68500,68500,68400,8477
20230804,133500,654160274900,68500,68400,68500,68400,2963
20230804,133400,653957536300,68500,68400,68500,68300,131885
20230804,133300,644936542400,68400,68300,68400,68300,26168
20230804,133200,643147011700,68300,68400,68500,68300,77084
20230804,133100,637874853700,68400,68400,68500,68400,10863
20230804,133000,637131671200,68400,68500,68500,68400,7905
20230804,132900,636590779500,68500,68400,68500,68400,9709
20230804,132800,635926494900,68400,68400,68500,68400,7520
20230804,132700,635411978400,68500,68500,68500,68400,4460
20230804,132600,635106803400,68400,68500,68500,68400,3724
20230804,132500,634851991000,68500,68400,68500,68400,2943
20230804,132400,634650570500,68400,68500,68500,68400,2505
20230804,132300,634479178900,68500,68300,68500,68300,53738
20230804,132200,630803590300,68400,68400,68500,68300,32909
20230804,132100,628552589100,68500,68400,68500,68400,7832
20230804,132000,628016757700,68400,68400,68500,68400,10643
20230804,131900,627288567800,68500,68400,68500,68400,8185
20230804,131800,626728294100,68500,68400,68500,68400,4170
20230804,131700,626442968000,68400,68400,68500,68300,51769
20230804,131600,622902014100,68400,68400,68500,68300,118238
20230804,131500,614814412500,68500,68400,68500,68400,48164
20230804,131400,611519707900,68500,68500,68500,68400,14991
20230804,131300,610493654600,68400,68500,68500,68400,11232
20230804,131200,609724970100,68500,68500,68500,68400,7459
20230804,131100,609214597100,68400,68400,68500,68400,9863
20230804,131000,608539814900,68400,68500,68500,68400,9385
20230804,130900,607897659200,68500,68400,68500,68400,6692
20230804,130800,607439779600,68500,68500,68500,68400,9937
20230804,130700,606759808800,68500,68400,68500,68400,7995
20230804,130600,606212835400,68400,68500,68500,68400,6690
20230804,130500,605755085000,68500,68500,68500,68400,10231
20230804,130400,605055121300,68500,68400,68500,68400,5369
20230804,130300,604687556100,68500,68500,68600,68400,37380
20230804,130200,602126957900,68500,68600,68600,68500,4970
20230804,130100,601786331300,68500,68500,68600,68400,81528
20230804,130000,596201966800,68500,68500,68500,68400,6069
20230804,125900,595786453800,68500,68400,68500,68400,6136
20230804,125800,595366366300,68400,68400,68500,68400,19995
20230804,125700,593997285100,68400,68500,68500,68400,7573
20230804,125600,593479114200,68500,68400,68500,68400,7615
20230804,125500,592958127300,68400,68400,68500,68400,5556
20230804,125400,592578031100,68400,68400,68500,68400,8590
20230804,125300,591990266400,68400,68500,68500,68400,5571
20230804,125200,591609103900,68500,68500,68500,68400,9443
20230804,125100,590963006600,68500,68400,68500,68400,5866
20230804,125000,590561705700,68400,68400,68500,68400,7492
20230804,124900,590049071100,68500,68500,68500,68400,6581
20230804,124800,589598799800,68500,68500,68600,68400,53497
20230804,124700,585934740200,68600,68500,68600,68500,8358
20230804,124600,585362080300,68600,68600,68600,68500,7967
20230804,124500,584816060500,68600,68500,68600,68500,8009
20230804,124400,584267194800,68600,68600,68600,68500,7228
20230804,124300,583771965200,68500,68500,68600,68500,7558
20230804,124200,583254170500,68500,68500,68600,68500,7516
20230804,124100,582739228900,68600,68500,68600,68500,9154
20230804,124000,582112031900,68600,68500,68600,68500,6513
20230804,123900,581665828900,68600,68500,68600,68500,6319
20230804,123800,581232848000,68500,68600,68600,68500,7892
20230804,123700,580691983200,68600,68500,68600,68500,10636
20230804,123600,579963228900,68600,68500,68600,68500,7879
20230804,123500,579423225300,68600,68500,68600,68500,6029
20230804,123400,579010160800,68500,68600,68600,68500,7546
20230804,123300,578493029000,68500,68600,68600,68500,7593
20230804,123200,577972739800,68600,68600,68600,68500,3372
20230804,123100,577741603300,68600,68600,68600,68500,4049
20230804,123000,577464007400,68600,68500,68600,68500,5890
20230804,122900,577060221800,68500,68400,68600,68400,57035
20230804,122800,573153677200,68400,68500,68500,68400,5519
20230804,122700,572775946800,68400,68400,68500,68400,11345
20230804,122600,571999644800,68500,68400,68500,68400,9728
20230804,122500,571333951700,68400,68500,68500,68400,5852
20230804,122400,570933498700,68400,68500,68500,68400,20355
20230804,122300,569539838200,68500,68500,68600,68400,34612
20230804,122200,567169177700,68500,68600,68600,68500,7448
20230804,122100,566658931100,68600,68500,68600,68500,8295
20230804,122000,566090528600,68500,68500,68600,68500,23726
20230804,121900,564465199100,68600,68500,68600,68400,58494
20230804,121800,560458629500,68600,68600,68600,68500,8063
20230804,121700,559906085800,68600,68500,68600,68500,4445
20230804,121600,559601493100,68600,68600,68600,68500,41869
20230804,121500,556732817500,68600,68600,68600,68500,5270
20230804,121400,556371391200,68500,68600,68600,68500,8156
20230804,121300,555812062800,68600,68400,68600,68400,64920
20230804,121200,551364072900,68500,68500,68500,68400,7830
20230804,121100,550827835100,68500,68400,68500,68400,2572
20230804,121000,550651757400,68400,68300,68500,68300,89960
20230804,120900,544498160300,68400,68400,68400,68300,33442
20230804,120800,542211448000,68400,68400,68400,68300,8237
20230804,120700,541648631400,68400,68300,68400,68300,8416
20230804,120600,541073471300,68400,68400,68400,68300,20365
20230804,120500,539681229300,68400,68400,68400,68300,5576
20230804,120400,539300296300,68400,68400,68400,68300,9044
20230804,120300,538682268800,68400,68300,68400,68300,7121
20230804,120200,538195647600,68300,68300,68400,68300,5018
20230804,120100,537852813100,68300,68400,68400,68300,4028
20230804,120000,537577443000,68300,68300,68400,68300,5196
20230804,115900,537222476900,68400,68400,68400,68300,17715
20230804,115800,536012461000,68400,68400,68400,68300,3146
20230804,115700,535797414300,68400,68300,68400,68200,95453
20230804,115600,529278068400,68300,68300,68400,68300,96041
20230804,115500,522718271600,68400,68400,68400,68300,9656
20230804,115400,522058573900,68400,68400,68400,68300,7658
20230804,115300,521535361000,68400,68400,68400,68300,7358
20230804,115200,521032640400,68400,68300,68400,68300,8679
20230804,115100,520439733300,68400,68400,68400,68300,9977
20230804,115000,519758126800,68400,68300,68400,68300,9857
20230804,114900,519084709900,68400,68300,68400,68300,8230
20230804,114800,518522322400,68400,68400,68400,68300,15604
20230804,114700,517455427800,68400,68300,68400,68300,6760
20230804,114600,516993209700,68300,68300,68400,68300,4927
20230804,114500,516656350500,68400,68400,68400,68300,3718
20230804,114400,516402183900,68400,68300,68400,68200,160215
20230804,114300,505459139400,68300,68300,68300,68200,27554
20230804,114200,503577744000,68200,68300,68300,68200,11831
20230804,114100,502770440000,68300,68300,68300,68200,10457
20230804,114000,502056825800,68300,68300,68300,68200,10668
20230804,113900,501328971100,68300,68200,68300,68200,9339
20230804,113800,500691667800,68300,68200,68300,68200,29159
20230804,113700,498701043300,68300,68300,68300,68200,33589
20230804,113600,496407711800,68200,68200,68300,68200,24902
20230804,113500,494707557200,68200,68300,68300,68200,15668
20230804,113400,493638647900,68200,68300,68300,68200,10602
20230804,113300,492915305200,68300,68300,68300,68200,20613
20230804,113200,491508170100,68300,68200,68300,68200,14974
20230804,113100,490486610600,68300,68300,68300,68200,8846
20230804,113000,489883040500,68300,68200,68300,68200,12589
20230804,112900,489023832700,68200,68200,68300,68200,19569
20230804,112800,487688783900,68200,68300,68300,68200,21913
20230804,112700,486193881200,68300,68200,68300,68200,13600
20230804,112600,485266068800,68300,68200,68300,68200,23015
20230804,112500,483696104700,68300,68200,68300,68200,21875
20230804,112400,482204016200,68200,68200,68300,68200,24888
20230804,112300,480506457100,68300,68300,68300,68200,17869
20230804,112200,479287429200,68300,68400,68400,68200,133970
20230804,112100,470137975100,68300,68300,68400,68300,18390
20230804,112000,468881718300,68300,68300,68400,68300,13752
20230804,111900,467942097900,68300,68300,68400,68300,13419
20230804,111800,467025246400,68300,68300,68400,68300,11325
20230804,111700,466251512500,68300,68400,68400,68300,6900
20230804,111600,465779960500,68400,68300,68400,68300,8718
20230804,111500,465184236400,68400,68400,68400,68300,9513
20230804,111400,464533975200,68400,68300,68400,68300,13548
20230804,111300,463608421700,68300,68300,68400,68300,17918
20230804,111200,462383821100,68300,68300,68400,68300,14799
20230804,111100,461372815600,68400,68300,68400,68300,18987
20230804,111000,460075720100,68300,68300,68400,68300,14733
20230804,110900,459069236000,68300,68300,68400,68300,11486
20230804,110800,458284536100,68400,68400,68400,68300,19472
20230804,110700,456954209900,68300,68300,68400,68300,10335
20230804,110600,456248209700,68300,68500,68500,68300,106479
20230804,110500,448966323600,68500,68500,68500,68400,10334
20230804,110400,448259063900,68500,68400,68500,68400,6028
20230804,110300,447846476200,68400,68500,68500,68400,6711
20230804,110200,447387154900,68500,68500,68500,68400,7871
20230804,110100,446848123900,68500,68400,68500,68300,82967
20230804,110000,441173010300,68400,68300,68400,68300,14749
20230804,105900,440165275800,68400,68400,68400,68300,16558
20230804,105800,439034122300,68400,68400,68400,68300,23041
20230804,105700,437458980700,68400,68400,68400,68300,39878
20230804,105600,434731703400,68400,68400,68400,68300,7418
20230804,105500,434224566300,68400,68400,68400,68300,81252
20230804,105400,428668426700,68300,68400,68400,68300,10548
20230804,105300,427947747700,68300,68300,68400,68300,12331
20230804,105200,427105230300,68400,68300,68400,68300,10862
20230804,105100,426363098500,68400,68400,68400,68300,9385
20230804,105000,425721874700,68400,68300,68400,68300,8133
20230804,104900,425166187500,68400,68500,68500,68300,108010
20230804,104800,417779158100,68500,68500,68500,68400,13667
20230804,104700,416844013200,68400,68500,68500,68400,12967
20230804,104600,415956759100,68500,68500,68500,68400,11390
20230804,104500,415177253300,68400,68400,68500,68400,11171
20230804,104400,414412915500,68500,68500,68500,68400,12145
20230804,104300,413581669800,68500,68500,68500,68400,5735
20230804,104200,413189014100,68500,68500,68500,68400,13570
20230804,104100,412259704100,68500,68400,68500,68400,21031
20230804,104000,410819790600,68500,68400,68500,68400,17923
20230804,103900,409592458300,68500,68500,68500,68400,7339
20230804,103800,409089896600,68400,68500,68500,68400,21782
20230804,103700,407598013000,68500,68500,68500,68400,16421
20230804,103600,406473374700,68500,68500,68500,68400,57006
20230804,103500,402568840000,68400,68400,68500,68300,71087
20230804,103400,397706684700,68400,68400,68400,68300,53076
20230804,103300,394076791600,68300,68400,68400,68300,11506
20230804,103200,393290710200,68400,68400,68400,68300,8083
20230804,103100,392738391300,68300,68400,68400,68300,6709
20230804,103000,392279678800,68400,68400,68400,68300,34551
20230804,102900,389916904800,68300,68400,68400,68200,263258
20230804,102800,371936333700,68400,68300,68400,68300,21894
20230804,102700,370439861800,68400,68400,68500,68300,212680
20230804,102600,355893106500,68500,68500,68500,68400,14908
20230804,102500,354872877900,68400,68500,68500,68400,15944
20230804,102400,353781749900,68400,68500,68500,68400,9998
20230804,102300,353097335400,68500,68400,68500,68400,14385
20230804,102200,352112880900,68500,68500,68500,68400,31558
20230804,102100,349954010600,68500,68500,68500,68400,13547
20230804,102000,349027040600,68500,68400,68500,68400,13728
20230804,101900,348087711400,68500,68400,68500,68400,16823
20230804,101800,346936120000,68500,68600,68600,68400,45148
20230804,101700,343843936800,68600,68600,68600,68500,11070
20230804,101600,343085518600,68500,68600,68600,68500,16121
20230804,101500,341980692900,68600,68500,68600,68400,26576
20230804,101400,340160295100,68500,68500,68600,68400,99479
20230804,101300,333346068400,68500,68500,68600,68500,18340
20230804,101200,332089454200,68600,68600,68600,68500,11594
20230804,101100,331294933000,68600,68600,68600,68500,56845
20230804,101000,327400347000,68500,68600,68600,68500,6421
20230804,100900,326960312100,68600,68500,68600,68400,70874
20230804,100800,322105694500,68500,68600,68600,68400,114636
20230804,100700,314253883000,68600,68600,68600,68500,12731
20230804,100600,313381549000,68600,68500,68600,68500,16935
20230804,100500,312221236800,68500,68600,68600,68500,16780
20230804,100400,311071328800,68600,68500,68600,68500,27872
20230804,100300,309161711100,68500,68500,68600,68500,12458
20230804,100200,308308098300,68500,68500,68600,68500,10244
20230804,100100,307606110700,68500,68500,68600,68500,33914
20230804,100000,305282180800,68600,68500,68600,68500,30307
20230804,095900,303205670500,68500,68500,68600,68500,12635
20230804,095800,302339489700,68600,68500,68600,68500,22319
20230804,095700,300809754400,68600,68600,68600,68500,27123
20230804,095600,298950754500,68500,68500,68600,68500,13727
20230804,095500,298010160900,68500,68600,68600,68500,15590
20230804,095400,296941857600,68500,68600,68600,68500,12183
20230804,095300,296106971400,68600,68600,68600,68500,10300
20230804,095200,295401177500,68500,68600,68600,68500,21529
20230804,095100,293925548500,68600,68600,68600,68500,14936
20230804,095000,292901666900,68600,68500,68600,68500,13007
20230804,094900,292010268200,68600,68600,68700,68500,166379
20230804,094800,280597064500,68700,68700,68700,68600,12892
20230804,094700,279711868300,68700,68700,68700,68600,46072
20230804,094600,276547467700,68600,68700,68700,68600,6427
20230804,094500,276106287800,68700,68700,68700,68600,13265
20230804,094400,275195679400,68600,68700,68800,68600,60794
20230804,094300,271017636600,68700,68500,68800,68400,358917
20230804,094200,246413666500,68500,68500,68500,68400,30368
20230804,094100,244334756000,68500,68500,68600,68400,206420
20230804,094000,230194498200,68600,68600,68600,68500,27206
20230804,093900,228329894300,68600,68600,68600,68500,18646
20230804,093800,227051719100,68600,68500,68600,68500,19556
20230804,093700,225710651100,68600,68600,68600,68500,46902
20230804,093600,222493620400,68600,68600,68600,68500,34659
20230804,093500,220117334700,68500,68700,68700,68500,208937
20230804,093400,205789688100,68700,68700,68700,68600,68781
20230804,093300,201069255600,68700,68800,68800,68600,144085
20230804,093200,191173417800,68800,68800,68800,68700,27539
20230804,093100,189280680800,68800,68800,68800,68700,31243
20230804,093000,187132243200,68700,68800,68800,68700,16276
20230804,092900,186013480600,68800,68800,68800,68700,21841
20230804,092800,184512442800,68800,68800,68800,68700,15915
20230804,092700,183418525900,68800,68800,68800,68700,13632
20230804,092600,182481831400,68800,68800,68800,68700,22936
20230804,092500,180904693600,68800,68900,68900,68800,116127
20230804,092400,172914806200,68800,68900,68900,68800,16118
20230804,092300,171805679800,68900,68900,68900,68800,16569
20230804,092200,170665116700,68900,69000,69000,68800,100989
20230804,092100,163709286400,69000,69000,69000,68900,13100
20230804,092000,162806209500,69000,68900,69000,68900,25967
20230804,091900,161015066400,69000,69000,69000,68900,24291
20230804,091800,159339526700,69000,68800,69000,68800,181104
20230804,091700,146865075100,68900,68900,68900,68700,131741
20230804,091600,137799883700,68900,68900,68900,68800,35094
20230804,091500,135382989100,68900,68900,68900,68800,15672
20230804,091400,134303393500,68800,68900,68900,68800,28938
20230804,091300,132310070100,68900,68800,68900,68800,49253
20230804,091200,128918796900,68900,69000,69000,68800,182056
20230804,091100,116374679400,69000,69000,69000,68900,24853
20230804,091000,114661233500,69000,68900,69000,68900,17697
20230804,090900,113441012200,69000,68900,69000,68800,37668
20230804,090800,110845283200,68900,68800,69000,68600,278676
20230804,090700,91684540700,68700,69000,69000,68700,141288
20230804,090600,81957556100,69000,69000,69000,68900,28105
20230804,090500,80019564700,69000,69000,69100,68900,94302
20230804,090400,73515798000,69000,68900,69000,68800,133100
20230804,090300,64344564400,68900,68800,68900,68800,44328
20230804,090200,61292666700,68900,68900,69000,68800,301912
20230804,090100,40491921700,68900,68700,68900,68700,126743
20230804,090000,31767545100,68800,68800,68800,68700,461445