stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193300,5088728750,27200,27200,27200,27200,7130
20230809,193200,5088728750,27200,27200,27200,27200,0
20230809,193100,5088728750,27200,27200,27200,27200,0
20230809,193000,5088728750,27200,27200,27200,27200,0
20230809,192900,5088728750,27200,27200,27200,27200,0
20230809,192800,5088728750,27200,27200,27200,27200,0
20230809,192700,5088728750,27200,27200,27200,27200,0
20230809,192600,5088728750,27200,27200,27200,27200,0
20230809,192500,5088728750,27200,27200,27200,27200,0
20230809,192400,5088728750,27200,27200,27200,27200,0
20230809,192300,5088728750,27200,27200,27200,27200,0
20230809,192200,5088728750,27200,27200,27200,27200,0
20230809,192100,5088728750,27200,27200,27200,27200,0
20230809,192000,5088728750,27200,27200,27200,27200,0
20230809,191900,5088728750,27200,27200,27200,27200,0
20230809,191800,5088728750,27200,27200,27200,27200,0
20230809,191700,5088728750,27200,27200,27200,27200,0
20230809,191600,5088728750,27200,27200,27200,27200,0
20230809,191500,5088728750,27200,27200,27200,27200,0
20230809,191400,5088728750,27200,27200,27200,27200,0
20230809,191300,5088728750,27200,27200,27200,27200,0
20230809,191200,5088728750,27200,27200,27200,27200,0
20230809,191100,5088728750,27200,27200,27200,27200,0
20230809,191000,5088728750,27200,27200,27200,27200,0
20230809,190900,5088728750,27200,27200,27200,27200,0
20230809,190800,5088728750,27200,27200,27200,27200,0
20230809,190700,5088728750,27200,27200,27200,27200,0
20230809,190600,5088728750,27200,27200,27200,27200,0
20230809,190500,5088728750,27200,27200,27200,27200,0
20230809,190400,5088728750,27200,27200,27200,27200,0
20230809,190300,5088728750,27200,27200,27200,27200,7130
20230809,190200,5088728750,27200,27200,27200,27200,0
20230809,190100,5088728750,27200,27200,27200,27200,0
20230809,190000,5088728750,27200,27200,27200,27200,0
20230809,185900,5088728750,27200,27200,27200,27200,0
20230809,185800,5088728750,27200,27200,27200,27200,0
20230809,185700,5088728750,27200,27200,27200,27200,0
20230809,185600,5088728750,27200,27200,27200,27200,0
20230809,185500,5088728750,27200,27200,27200,27200,0
20230809,185400,5088728750,27200,27200,27200,27200,0
20230809,185300,5088728750,27200,27200,27200,27200,0
20230809,185200,5088728750,27200,27200,27200,27200,0
20230809,185100,5088728750,27200,27200,27200,27200,0
20230809,185000,5088728750,27200,27200,27200,27200,0
20230809,184900,5088728750,27200,27200,27200,27200,0
20230809,184800,5088728750,27200,27200,27200,27200,0
20230809,184700,5088728750,27200,27200,27200,27200,0
20230809,184600,5088728750,27200,27200,27200,27200,0
20230809,184500,5088728750,27200,27200,27200,27200,0
20230809,184400,5088728750,27200,27200,27200,27200,0
20230809,184300,5088728750,27200,27200,27200,27200,0
20230809,184200,5088728750,27200,27200,27200,27200,0
20230809,184100,5088728750,27200,27200,27200,27200,0
20230809,184000,5088728750,27200,27200,27200,27200,0
20230809,183900,5088728750,27200,27200,27200,27200,0
20230809,183800,5088728750,27200,27200,27200,27200,0
20230809,183700,5088728750,27200,27200,27200,27200,0
20230809,183600,5088728750,27200,27200,27200,27200,0
20230809,183500,5088728750,27200,27200,27200,27200,0
20230809,183400,5088728750,27200,27200,27200,27200,0
20230809,183300,5088728750,27200,27200,27200,27200,7130
20230809,183200,5088728750,27200,27200,27200,27200,0
20230809,183100,5088728750,27200,27200,27200,27200,0
20230809,183000,5088728750,27200,27200,27200,27200,0
20230809,182900,5088728750,27200,27200,27200,27200,0
20230809,182800,5088728750,27200,27200,27200,27200,0
20230809,182700,5088728750,27200,27200,27200,27200,0
20230809,182600,5088728750,27200,27200,27200,27200,0
20230809,182500,5088728750,27200,27200,27200,27200,0
20230809,182400,5088728750,27200,27200,27200,27200,0
20230809,182300,5088728750,27200,27200,27200,27200,0
20230809,182200,5088728750,27200,27200,27200,27200,0
20230809,182100,5088728750,27200,27200,27200,27200,0
20230809,182000,5088728750,27200,27200,27200,27200,0
20230809,181900,5088728750,27200,27200,27200,27200,0
20230809,181800,5088728750,27200,27200,27200,27200,0
20230809,181700,5088728750,27200,27200,27200,27200,0
20230809,181600,5088728750,27200,27200,27200,27200,0
20230809,181500,5088728750,27200,27200,27200,27200,0
20230809,181400,5088728750,27200,27200,27200,27200,0
20230809,181300,5088728750,27200,27200,27200,27200,0
20230809,181200,5088728750,27200,27200,27200,27200,0
20230809,181100,5088728750,27200,27200,27200,27200,0
20230809,181000,5088728750,27200,27200,27200,27200,0
20230809,180900,5088728750,27200,27200,27200,27200,0
20230809,180800,5088728750,27200,27200,27200,27200,0
20230809,180700,5088728750,27200,27200,27200,27200,0
20230809,180600,5088728750,27200,27200,27200,27200,0
20230809,180500,5088728750,27200,27200,27200,27200,0
20230809,180400,5088728750,27200,27200,27200,27200,0
20230809,180300,5088728750,27200,27200,27200,27200,7130
20230809,180200,5088728750,27200,27200,27200,27200,0
20230809,180100,5088728750,27200,27200,27200,27200,0
20230809,180000,5088728750,27200,27200,27200,27200,0
20230809,175900,5088728750,27200,27200,27200,27200,0
20230809,175800,5088728750,27200,27200,27200,27200,0
20230809,175700,5088728750,27200,27200,27200,27200,0
20230809,175600,5088728750,27200,27200,27200,27200,0
20230809,175500,5088728750,27200,27200,27200,27200,0
20230809,175400,5088728750,27200,27200,27200,27200,0
20230809,175300,5088728750,27200,27200,27200,27200,0
20230809,175200,5088728750,27200,27200,27200,27200,0
20230809,175100,5088728750,27200,27200,27200,27200,0
20230809,175000,5088728750,27200,27200,27200,27200,0
20230809,174900,5088728750,27200,27200,27200,27200,0
20230809,174800,5088728750,27200,27200,27200,27200,0
20230809,174700,5088728750,27200,27200,27200,27200,0
20230809,174600,5088728750,27200,27200,27200,27200,0
20230809,174500,5088728750,27200,27200,27200,27200,0
20230809,174400,5088728750,27200,27200,27200,27200,0
20230809,174300,5088728750,27200,27200,27200,27200,0
20230809,174200,5088728750,27200,27200,27200,27200,0
20230809,174100,5088728750,27200,27200,27200,27200,0
20230809,174000,5088728750,27200,27200,27200,27200,0
20230809,173900,5088728750,27200,27200,27200,27200,0
20230809,173800,5088728750,27200,27200,27200,27200,0
20230809,173700,5088728750,27200,27200,27200,27200,0
20230809,173600,5088728750,27200,27200,27200,27200,0
20230809,173500,5088728750,27200,27200,27200,27200,0
20230809,173400,5088728750,27200,27200,27200,27200,0
20230809,173300,5088728750,27200,27200,27200,27200,7130
20230809,173200,5088728750,27200,27200,27200,27200,0
20230809,173100,5088728750,27200,27200,27200,27200,0
20230809,173000,5088728750,27200,27200,27200,27200,0
20230809,172900,5088728750,27200,27200,27200,27200,0
20230809,172800,5088728750,27200,27200,27200,27200,0
20230809,172700,5088728750,27200,27200,27200,27200,0
20230809,172600,5088728750,27200,27200,27200,27200,0
20230809,172500,5088728750,27200,27200,27200,27200,0
20230809,172400,5088728750,27200,27200,27200,27200,0
20230809,172300,5088728750,27200,27200,27200,27200,0
20230809,172200,5088728750,27200,27200,27200,27200,0
20230809,172100,5088728750,27200,27200,27200,27200,0
20230809,172000,5088728750,27200,27200,27200,27200,0
20230809,171900,5088728750,27200,27200,27200,27200,0
20230809,171800,5088728750,27200,27200,27200,27200,0
20230809,171700,5088728750,27200,27200,27200,27200,0
20230809,171600,5088728750,27200,27200,27200,27200,0
20230809,171500,5088728750,27200,27200,27200,27200,0
20230809,171400,5088728750,27200,27200,27200,27200,0
20230809,171300,5088728750,27200,27200,27200,27200,0
20230809,171200,5088728750,27200,27200,27200,27200,0
20230809,171100,5088728750,27200,27200,27200,27200,0
20230809,171000,5088728750,27200,27200,27200,27200,0
20230809,170900,5088728750,27200,27200,27200,27200,0
20230809,170800,5088728750,27200,27200,27200,27200,0
20230809,170700,5088728750,27200,27200,27200,27200,0
20230809,170600,5088728750,27200,27200,27200,27200,0
20230809,170500,5088728750,27200,27200,27200,27200,0
20230809,170400,5088728750,27200,27200,27200,27200,0
20230809,170300,5088728750,27200,27200,27200,27200,7130
20230809,170200,5088728750,27200,27200,27200,27200,0
20230809,170100,5088728750,27200,27200,27200,27200,0
20230809,170000,5088728750,27200,27200,27200,27200,0
20230809,165900,5088728750,27200,27200,27200,27200,0
20230809,165800,5088728750,27200,27200,27200,27200,0
20230809,165700,5088728750,27200,27200,27200,27200,0
20230809,165600,5088728750,27200,27200,27200,27200,0
20230809,165500,5088728750,27200,27200,27200,27200,0
20230809,165400,5088728750,27200,27200,27200,27200,0
20230809,165300,5088728750,27200,27200,27200,27200,0
20230809,165200,5088728750,27200,27200,27200,27200,0
20230809,165100,5088728750,27200,27200,27200,27200,0
20230809,165000,5088728750,27200,27200,27200,27200,0
20230809,164900,5088728750,27200,27200,27200,27200,0
20230809,164800,5088728750,27200,27200,27200,27200,0
20230809,164700,5088728750,27200,27200,27200,27200,0
20230809,164600,5088728750,27200,27200,27200,27200,0
20230809,164500,5088728750,27200,27200,27200,27200,0
20230809,164400,5088728750,27200,27200,27200,27200,0
20230809,164300,5088728750,27200,27200,27200,27200,0
20230809,164200,5088728750,27200,27200,27200,27200,0
20230809,164100,5088728750,27200,27200,27200,27200,0
20230809,164000,5088728750,27200,27200,27200,27200,0
20230809,163900,5088728750,27200,27200,27200,27200,0
20230809,163800,5088728750,27200,27200,27200,27200,0
20230809,163700,5088728750,27200,27200,27200,27200,0
20230809,163600,5088728750,27200,27200,27200,27200,0
20230809,163500,5088728750,27200,27200,27200,27200,0
20230809,163400,5088728750,27200,27200,27200,27200,0
20230809,163300,5088728750,27200,27200,27200,27200,7130
20230809,163200,5088728750,27200,27200,27200,27200,0
20230809,163100,5088728750,27200,27200,27200,27200,0
20230809,163000,5088728750,27200,27200,27200,27200,0
20230809,162900,5088728750,27200,27200,27200,27200,0
20230809,162800,5088728750,27200,27200,27200,27200,0
20230809,162700,5088728750,27200,27200,27200,27200,0
20230809,162600,5088728750,27200,27200,27200,27200,0
20230809,162500,5088728750,27200,27200,27200,27200,0
20230809,162400,5088728750,27200,27200,27200,27200,0
20230809,162300,5088728750,27200,27200,27200,27200,0
20230809,162200,5088728750,27200,27200,27200,27200,0
20230809,162100,5088728750,27200,27200,27200,27200,0
20230809,162000,5088728750,27200,27200,27200,27200,0
20230809,161900,5088728750,27200,27200,27200,27200,0
20230809,161800,5088728750,27200,27200,27200,27200,0
20230809,161700,5088728750,27200,27200,27200,27200,0
20230809,161600,5088728750,27200,27200,27200,27200,0
20230809,161500,5088728750,27200,27200,27200,27200,0
20230809,161400,5088728750,27200,27200,27200,27200,0
20230809,161300,5088728750,27200,27200,27200,27200,0
20230809,161200,5088728750,27200,27200,27200,27200,0
20230809,161100,5088728750,27200,27200,27200,27200,0
20230809,161000,5088728750,27200,27200,27200,27200,0
20230809,160900,5088728750,27200,27200,27200,27200,0
20230809,160800,5088728750,27200,27200,27200,27200,0
20230809,160700,5088728750,27200,27200,27200,27200,0
20230809,160600,5088728750,27200,27200,27200,27200,0
20230809,160500,5088728750,27200,27200,27200,27200,0
20230809,160400,5088728750,27200,27200,27200,27200,0
20230809,160300,5088728750,27200,27200,27200,27200,7130
20230809,160200,5088728750,27200,27200,27200,27200,0
20230809,160100,5088728750,27200,27200,27200,27200,0
20230809,160000,5088728750,27200,27200,27200,27200,0
20230809,155900,5088728750,27200,27200,27200,27200,0
20230809,155800,5088728750,27200,27200,27200,27200,0
20230809,155700,5088728750,27200,27200,27200,27200,0
20230809,155600,5088728750,27200,27200,27200,27200,0
20230809,155500,5088728750,27200,27200,27200,27200,0
20230809,155400,5088728750,27200,27200,27200,27200,0
20230809,155300,5088728750,27200,27200,27200,27200,0
20230809,155200,5088728750,27200,27200,27200,27200,0
20230809,155100,5088728750,27200,27200,27200,27200,0
20230809,155000,5088728750,27200,27200,27200,27200,0
20230809,154900,5088728750,27200,27200,27200,27200,0
20230809,154800,5088728750,27200,27200,27200,27200,0
20230809,154700,5088728750,27200,27200,27200,27200,0
20230809,154600,5088728750,27200,27200,27200,27200,0
20230809,154500,5088728750,27200,27200,27200,27200,0
20230809,154400,5088728750,27200,27200,27200,27200,0
20230809,154300,5088728750,27200,27200,27200,27200,0
20230809,154200,5088728750,27200,27200,27200,27200,0
20230809,154100,5088728750,27200,27200,27200,27200,0
20230809,154000,5088728750,27200,27200,27200,27200,0
20230809,153900,5088728750,27200,27200,27200,27200,0
20230809,153800,5088728750,27200,27200,27200,27200,0
20230809,153700,5088728750,27200,27200,27200,27200,0
20230809,153600,5088728750,27200,27200,27200,27200,0
20230809,153500,5088728750,27200,27200,27200,27200,0
20230809,153400,5088728750,27200,27200,27200,27200,0
20230809,153300,5088728750,27200,27200,27200,27200,7130
20230809,153200,5088728750,27200,27200,27200,27200,0
20230809,153100,5088728750,27200,27200,27200,27200,0
20230809,153000,5088728750,27200,27200,27200,27200,7130
20230809,152900,4894792750,27050,27050,27050,27050,0
20230809,152800,4894792750,27050,27050,27050,27050,0
20230809,152700,4894792750,27050,27050,27050,27050,0
20230809,152600,4894792750,27050,27050,27050,27050,0
20230809,152500,4894792750,27050,27050,27050,27050,0
20230809,152400,4894792750,27050,27050,27050,27050,0
20230809,152300,4894792750,27050,27050,27050,27050,0
20230809,152200,4894792750,27050,27050,27050,27050,0
20230809,152100,4894792750,27050,27050,27050,27050,0
20230809,152000,4894792750,27050,27050,27050,27050,0
20230809,151900,4894792750,27050,27100,27100,27050,149
20230809,151800,4890758350,27050,27100,27100,27050,59
20230809,151700,4889159850,27050,27100,27100,27050,164
20230809,151600,4884720100,27050,27100,27100,27050,108
20230809,151500,4881798500,27050,27050,27050,27050,1366
20230809,151400,4844848200,27050,27100,27100,27050,266
20230809,151300,4837649800,27050,27100,27100,27050,122
20230809,151200,4834344500,27050,27100,27100,27050,93
20230809,151100,4831828200,27050,27050,27100,27050,259
20230809,151000,4824819600,27050,27050,27100,27050,81
20230809,150900,4822628100,27050,27100,27100,27050,460
20230809,150800,4810169200,27050,27100,27100,27050,21
20230809,150700,4809600350,27050,27100,27100,27050,140
20230809,150600,4805809700,27050,27100,27100,27050,409
20230809,150500,4794736100,27050,27100,27100,27050,251
20230809,150400,4787938150,27100,27100,27100,27050,321
20230809,150300,4779243650,27100,27100,27100,27050,504
20230809,150200,4765585350,27050,27100,27100,27050,2368
20230809,150100,4701522750,27100,27050,27100,27050,291
20230809,150000,4693644100,27050,27000,27050,27000,1442
20230809,145900,4654643400,27050,27000,27050,27000,649
20230809,145800,4637093200,27050,27050,27050,27000,347
20230809,145700,4627706900,27000,27000,27050,27000,389
20230809,145600,4617189700,27000,27050,27100,27000,482
20230809,145500,4604147300,27050,27100,27100,27050,500
20230809,145400,4590602500,27050,27100,27100,27050,165
20230809,145300,4586135800,27050,27050,27100,27000,112
20230809,145200,4583103350,27000,27100,27150,27000,2188
20230809,145100,4523946800,27050,27100,27150,27050,362
20230809,145000,4514135750,27100,27100,27150,27050,261
20230809,144900,4507065700,27100,27100,27100,27050,268
20230809,144800,4499803100,27100,27050,27150,27050,571
20230809,144700,4484321300,27050,27150,27150,27050,378
20230809,144600,4474077650,27100,27100,27150,27050,224
20230809,144500,4468005700,27100,27150,27150,27050,1087
20230809,144400,4438530700,27100,27050,27150,27050,421
20230809,144300,4427133150,27050,27050,27150,27050,840
20230809,144200,4404398300,27100,27100,27100,27050,490
20230809,144100,4391123700,27100,27100,27100,27050,659
20230809,144000,4373271000,27100,27100,27150,27050,474
20230809,143900,4360423550,27100,27100,27100,27050,300
20230809,143800,4352293700,27100,27100,27150,27050,446
20230809,143700,4340205550,27050,27100,27100,27050,418
20230809,143600,4328881650,27050,27100,27100,27050,244
20230809,143500,4322274500,27050,27100,27100,27050,620
20230809,143400,4305474350,27150,27100,27150,27100,185
20230809,143300,4300456100,27100,27100,27150,27050,1128
20230809,143200,4269856650,27100,27150,27150,27100,537
20230809,143100,4255299600,27150,27050,27150,27050,664
20230809,143000,4237307500,27050,27100,27100,27050,386
20230809,142900,4226850900,27100,27100,27100,27050,308
20230809,142800,4218504300,27100,27150,27150,27100,310
20230809,142700,4210096400,27150,27100,27150,27100,315
20230809,142600,4201554500,27050,27100,27100,27050,761
20230809,142500,4180967250,27100,27050,27150,27050,576
20230809,142400,4165359950,27050,27100,27100,27050,333
20230809,142300,4156336000,27100,27100,27100,27050,559
20230809,142200,4141188550,27100,27050,27100,27050,172
20230809,142100,4136531000,27100,27100,27150,27000,941
20230809,142000,4111072650,27100,27150,27150,27100,589
20230809,141900,4095087900,27100,27150,27150,27100,216
20230809,141800,4089231150,27100,27100,27150,27100,316
20230809,141700,4080653600,27150,27150,27150,27100,452
20230809,141600,4068385750,27100,27150,27150,27100,555
20230809,141500,4053323650,27150,27150,27150,27100,184
20230809,141400,4048332650,27100,27150,27150,27100,410
20230809,141300,4037207050,27200,27100,27200,27100,414
20230809,141200,4025963400,27150,27150,27200,27100,187
20230809,141100,4020884950,27150,27150,27200,27100,631
20230809,141000,4003760350,27150,27150,27200,27100,565
20230809,140900,3988419300,27150,27150,27150,27100,322
20230809,140800,3979683650,27100,27100,27150,27050,1768
20230809,140700,3931765300,27050,27100,27100,27050,371
20230809,140600,3921714650,27050,27100,27100,27050,494
20230809,140500,3908334050,27100,27050,27100,27050,129
20230809,140400,3904842150,27100,27050,27100,27050,440
20230809,140300,3892923500,27050,27050,27100,27050,410
20230809,140200,3881817350,27050,27050,27100,27050,163
20230809,140100,3877402450,27050,27050,27100,27000,706
20230809,140000,3858294000,27050,27050,27050,27000,355
20230809,135900,3848691450,27000,27000,27050,26950,327
20230809,135800,3839856100,26950,27000,27100,26900,3154
20230809,135700,3754884100,27050,27100,27150,27000,2013
20230809,135600,3700447300,27100,27150,27150,27100,650
20230809,135500,3682818100,27100,27150,27200,27100,217
20230809,135400,3676926200,27150,27150,27200,27100,880
20230809,135300,3653030450,27150,27150,27200,27150,302
20230809,135200,3644817100,27150,27200,27200,27150,448
20230809,135100,3632633450,27200,27200,27200,27150,243
20230809,135000,3626030550,27150,27200,27200,27150,1215
20230809,134900,3593040450,27150,27200,27200,27150,424
20230809,134800,3581511450,27200,27150,27200,27150,203
20230809,134700,3575990600,27200,27150,27200,27100,529
20230809,134600,3561615950,27150,27150,27150,27100,501
20230809,134500,3548020000,27200,27250,27250,27100,3964
20230809,134400,3440240950,27250,27250,27250,27200,735
20230809,134300,3420212400,27250,27250,27250,27200,681
20230809,134200,3401656250,27250,27250,27250,27200,150
20230809,134100,3397570300,27200,27250,27250,27200,319
20230809,134000,3388883150,27200,27200,27250,27200,108
20230809,133900,3385941600,27250,27250,27250,27200,308
20230809,133800,3377549550,27250,27250,27250,27250,354
20230809,133700,3367903050,27250,27300,27300,27200,156
20230809,133600,3363653450,27250,27250,27300,27200,175
20230809,133500,3358884150,27250,27250,27300,27200,883
20230809,133400,3334808550,27250,27250,27250,27200,1979
20230809,133300,3280883650,27200,27150,27250,27150,603
20230809,133200,3264482000,27150,27200,27200,27150,103
20230809,133100,3261680500,27200,27150,27200,27150,223
20230809,133000,3255617400,27200,27200,27200,27150,441
20230809,132900,3243640450,27150,27150,27200,27150,85
20230809,132800,3241331000,27150,27150,27200,27150,271
20230809,132700,3233972100,27150,27150,27150,27150,207
20230809,132600,3228352050,27100,27050,27100,27050,274
20230809,132500,3220939850,27100,27100,27150,27100,584
20230809,132400,3205096300,27100,27150,27150,27100,53
20230809,132300,3203657850,27100,27100,27150,27100,491
20230809,132200,3190349450,27150,27150,27150,27100,245
20230809,132100,3183707700,27100,27150,27150,27100,490
20230809,132000,3170404350,27150,27150,27150,27150,2351
20230809,131900,3106574700,27150,27200,27200,27150,80
20230809,131800,3104399800,27200,27150,27200,27150,311
20230809,131700,3095947200,27200,27200,27200,27150,51
20230809,131600,3094560100,27200,27150,27200,27150,290
20230809,131500,3086673800,27200,27200,27200,27150,270
20230809,131400,3079331500,27250,27250,27250,27200,1569
20230809,131300,3036620250,27250,27250,27250,27200,120
20230809,131200,3033351650,27250,27250,27250,27200,162
20230809,131100,3028937250,27250,27250,27250,27200,226
20230809,131000,3022784350,27250,27200,27250,27200,218
20230809,130900,3016852400,27200,27250,27250,27200,238
20230809,130800,3010367150,27200,27200,27200,27200,35
20230809,130700,3009415150,27250,27250,27250,27250,224
20230809,130600,3003311150,27250,27200,27250,27150,637
20230809,130500,2985985450,27200,27200,27200,27150,78
20230809,130400,2983864500,27200,27150,27200,27150,77
20230809,130300,2981771500,27150,27250,27250,27150,500
20230809,130200,2968172350,27250,27200,27250,27200,181
20230809,130100,2963246600,27200,27200,27200,27100,2694
20230809,130000,2889976100,27250,27150,27250,27100,5175
20230809,125900,2749431600,27150,27150,27150,27100,85
20230809,125800,2747125600,27150,27150,27150,27100,439
20230809,125700,2735207950,27100,27150,27150,27100,442
20230809,125600,2723207950,27150,27150,27150,27100,131
20230809,125500,2719652700,27150,27150,27150,27100,101
20230809,125400,2716911050,27100,27050,27100,27050,825
20230809,125300,2694556000,27050,27100,27100,27050,86
20230809,125200,2692225600,27100,27100,27100,27000,810
20230809,125100,2670338000,27100,27100,27100,27050,4477
20230809,125000,2549105350,27100,27050,27100,27000,316
20230809,124900,2540556650,27050,27050,27050,27000,53
20230809,124800,2539124500,27000,27050,27050,27000,1335
20230809,124700,2503012950,27050,27000,27050,27000,5454
20230809,124600,2355569850,27000,26950,27000,26950,42
20230809,124500,2354436100,27000,27000,27000,26950,73
20230809,124400,2352465700,27000,27000,27000,26950,145
20230809,124300,2348552350,27000,27000,27000,26950,970
20230809,124200,2322362450,27000,26950,27000,26950,125
20230809,124100,2318988850,27000,27000,27000,26950,119
20230809,124000,2315776950,26950,26950,27000,26950,92
20230809,123900,2313295500,27000,27000,27000,26950,125
20230809,123800,2309922000,27000,27000,27000,27000,21
20230809,123700,2309355000,26950,26900,27000,26900,254
20230809,123600,2302508300,26950,27000,27000,26950,102
20230809,123500,2299758600,27000,26950,27000,26950,104
20230809,123400,2296953050,26950,27000,27000,26950,117
20230809,123300,2293794200,27000,26950,27000,26950,63
20230809,123200,2292093850,26950,26950,26950,26900,404
20230809,123100,2281207550,26950,27000,27000,26950,69
20230809,123000,2279347050,27000,27000,27000,26950,149
20230809,122900,2275326850,27000,26950,27000,26900,310
20230809,122800,2266981000,26950,26900,26950,26900,95
20230809,122700,2264420850,26950,26950,26950,26900,232
20230809,122600,2258169850,26950,26950,26950,26900,102
20230809,122500,2255423350,26900,26950,26950,26900,83
20230809,122400,2253188250,26950,26950,27000,26950,131
20230809,122300,2249657100,26950,26950,27000,26900,191
20230809,122200,2244509600,26950,26950,26950,26900,113
20230809,122100,2241465650,26950,26950,26950,26900,84
20230809,122000,2239201950,26950,26950,26950,26900,541
20230809,121900,2224623650,26950,26950,26950,26900,68
20230809,121800,2222791150,26950,26950,26950,26900,200
20230809,121700,2217402550,26950,26950,26950,26950,54
20230809,121600,2215947250,26900,26900,26950,26900,251
20230809,121500,2209183200,26950,26950,26950,26900,57
20230809,121400,2207648450,26950,26950,26950,26900,86
20230809,121300,2205330850,26950,26950,26950,26900,67
20230809,121200,2203526600,26950,26950,26950,26900,74
20230809,121100,2201532600,26950,26950,26950,26950,89
20230809,121000,2199134050,26900,26950,26950,26900,77
20230809,120900,2197060700,26950,26950,26950,26900,97
20230809,120800,2194447000,26950,26900,26950,26900,134
20230809,120700,2190839050,26950,26950,26950,26950,74
20230809,120600,2188844750,26950,26900,26950,26900,70
20230809,120500,2186959650,26950,26950,26950,26900,684
20230809,120400,2168526300,26950,26950,26950,26950,29
20230809,120300,2167744750,26950,26950,26950,26900,95
20230809,120200,2165186000,26950,26950,26950,26900,305
20230809,120100,2156976600,26950,27000,27000,26900,270
20230809,120000,2149701450,27000,27000,27000,26950,291
20230809,115900,2141844800,27000,27000,27000,26950,56
20230809,115800,2140332900,26950,26950,26950,26900,915
20230809,115700,2115675150,26950,26950,26950,26950,97
20230809,115600,2113061000,26950,26900,26950,26900,56
20230809,115500,2111553300,26950,26900,26950,26900,99
20230809,115400,2108885300,26900,26950,26950,26900,66
20230809,115300,2107106950,26900,26950,26950,26900,80
20230809,115200,2104952400,26950,26950,26950,26900,81
20230809,115100,2102769550,26950,26950,26950,26900,646
20230809,115000,2085377250,26950,26950,26950,26900,61
20230809,114900,2083733400,26950,27000,27000,26900,867
20230809,114800,2060401750,27000,26950,27000,26900,259
20230809,114700,2053421300,26900,26950,26950,26900,135
20230809,114600,2049783150,26950,26950,26950,26900,244
20230809,114500,2043208750,26950,26950,26950,26900,180
20230809,114400,2038358100,26950,26950,26950,26900,116
20230809,114300,2035233300,26950,26950,26950,26900,66
20230809,114200,2033454700,26950,26950,26950,26950,55
20230809,114100,2031972450,26950,26950,26950,26900,330
20230809,114000,2023080450,26950,26900,26950,26900,84
20230809,113900,2020817650,26950,26900,26950,26900,211
20230809,113800,2015133700,26950,26950,26950,26950,160
20230809,113700,2010821700,26950,26850,26950,26850,623
20230809,113600,1994060600,26900,26900,26900,26850,49
20230809,113500,1992742600,26900,26900,26900,26900,58
20230809,113400,1991182400,26900,26850,26900,26850,674
20230809,113300,1973082900,26850,26850,26850,26850,116
20230809,113200,1969968300,26850,26800,26850,26800,117
20230809,113100,1966828650,26850,26850,26850,26850,56
20230809,113000,1965325050,26850,26800,26850,26800,70
20230809,112900,1963445650,26800,26850,26850,26800,400
20230809,112800,1952717550,26800,26850,26850,26800,137
20230809,112700,1949044300,26850,26850,26850,26800,238
20230809,112600,1942655500,26850,26850,26850,26850,99
20230809,112500,1939997350,26850,26850,26850,26800,186
20230809,112400,1935003600,26850,26900,26900,26850,164
20230809,112300,1930595900,26900,26850,26900,26850,160
20230809,112200,1926292000,26900,26900,26900,26850,1156
20230809,112100,1895197350,26900,26850,26900,26850,128
20230809,112000,1891754250,26900,26850,26900,26850,75
20230809,111900,1889739600,26900,26850,26900,26850,212
20230809,111800,1884045100,26850,26850,26850,26800,426
20230809,111700,1872607450,26850,26850,26850,26800,387
20230809,111600,1862217900,26850,26850,26850,26800,63
20230809,111500,1860526500,26850,26800,26850,26800,80
20230809,111400,1858379900,26850,26850,26850,26800,88
20230809,111300,1856021000,26850,26800,26850,26800,20
20230809,111200,1855484450,26850,26850,26850,26800,196
20230809,111100,1850223400,26850,26850,26850,26850,330
20230809,111000,1841362900,26850,26850,26900,26850,588
20230809,110900,1825570100,26800,26800,26850,26800,3228
20230809,110800,1738988900,26800,26750,26800,26750,48
20230809,110700,1737703900,26750,26800,26800,26750,73
20230809,110600,1735747600,26800,26800,26800,26750,61
20230809,110500,1734113350,26800,26800,26800,26750,607
20230809,110400,1717847900,26800,26800,26800,26750,34
20230809,110300,1716936900,26750,26750,26800,26750,131
20230809,110200,1713427850,26750,26750,26800,26750,54
20230809,110100,1711981050,26750,26750,26800,26750,172
20230809,110000,1707378100,26750,26750,26800,26750,459
20230809,105900,1695099400,26750,26750,26750,26750,516
20230809,105800,1681296400,26750,26750,26750,26700,134
20230809,105700,1677714500,26750,26750,26750,26700,33
20230809,105600,1676832850,26700,26750,26750,26700,49
20230809,105500,1675522200,26750,26750,26750,26750,58
20230809,105400,1673970700,26700,26750,26750,26700,1360
20230809,105300,1637591500,26750,26750,26750,26750,27
20230809,105200,1636869250,26700,26700,26700,26650,1222
20230809,105100,1604241950,26700,26700,26700,26700,77
20230809,105000,1602186050,26700,26700,26700,26700,20
20230809,104900,1601652050,26700,26700,26700,26650,25
20230809,104800,1600984750,26650,26700,26700,26650,101
20230809,104700,1598290850,26700,26650,26700,26650,80
20230809,104600,1596156400,26650,26650,26650,26650,861
20230809,104500,1573210750,26650,26650,26650,26600,47
20230809,104400,1571958350,26650,26650,26650,26600,139
20230809,104300,1568256000,26600,26600,26600,26600,103
20230809,104200,1565516200,26600,26650,26650,26600,65
20230809,104100,1563784550,26600,26650,26650,26600,39
20230809,104000,1562746150,26650,26600,26650,26600,940
20230809,103900,1537739800,26600,26600,26600,26600,263
20230809,103800,1530744000,26600,26600,26600,26550,181
20230809,103700,1525929500,26600,26650,26650,26600,246
20230809,103600,1519384950,26650,26650,26650,26600,842
20230809,103500,1496945800,26600,26650,26650,26600,20
20230809,103400,1496412950,26600,26600,26600,26600,17
20230809,103300,1495960750,26600,26600,26600,26600,122
20230809,103200,1492715550,26550,26550,26550,26550,24
20230809,103100,1492078350,26600,26600,26600,26600,42
20230809,103000,1490961150,26650,26600,26650,26600,53
20230809,102900,1489548850,26600,26600,26600,26600,67
20230809,102800,1487766650,26600,26650,26650,26600,41
20230809,102700,1486675650,26600,26600,26600,26600,48
20230809,102600,1485398850,26650,26650,26650,26650,255
20230809,102500,1478603100,26650,26600,26650,26600,129
20230809,102400,1475165350,26650,26600,26650,26600,141
20230809,102300,1471414050,26550,26650,26650,26550,2229
20230809,102200,1412178750,26650,26650,26650,26650,184
20230809,102100,1407275150,26650,26650,26650,26600,268
20230809,102000,1400133500,26650,26650,26650,26600,251
20230809,101900,1393453600,26650,26600,26650,26600,667
20230809,101800,1375707850,26600,26650,26650,26600,1055
20230809,101700,1347594850,26650,26600,26650,26600,68
20230809,101600,1345785650,26600,26650,26650,26600,168
20230809,101500,1341314050,26600,26600,26600,26600,0
20230809,101400,1341314050,26600,26600,26650,26600,268
20230809,101300,1334175250,26650,26600,26650,26600,163
20230809,101200,1329833800,26600,26650,26650,26600,169
20230809,101100,1325330350,26650,26600,26650,26600,521
20230809,101000,1311460900,26600,26550,26600,26550,64
20230809,100900,1309758600,26550,26550,26550,26550,588
20230809,100800,1294147200,26550,26550,26550,26500,2017
20230809,100700,1240600400,26600,26650,26650,26600,1972
20230809,100600,1188105950,26650,26650,26650,26650,301
20230809,100500,1180084300,26650,26650,26700,26650,282
20230809,100400,1172568250,26650,26750,26750,26650,939
20230809,100300,1147540200,26700,26650,26700,26650,245
20230809,100200,1140998800,26650,26650,26700,26650,397
20230809,100100,1130408750,26650,26650,26650,26650,101
20230809,100000,1127717100,26650,26650,26650,26600,18
20230809,095900,1127237500,26600,26750,26750,26600,1150
20230809,095800,1096504600,26700,26750,26750,26700,62
20230809,095700,1094846900,26750,26750,26750,26700,1444
20230809,095600,1056241400,26750,26750,26750,26700,913
20230809,095500,1031819200,26750,26700,26750,26700,80
20230809,095400,1029683150,26650,26700,26750,26650,1268
20230809,095300,995783950,26700,26700,26700,26700,296
20230809,095200,987880750,26700,26650,26700,26600,655
20230809,095100,970399350,26650,26700,26700,26650,327
20230809,095000,961668650,26700,26600,26700,26600,2668
20230809,094900,890573750,26650,26550,26650,26550,78
20230809,094800,888497700,26550,26600,26600,26550,648
20230809,094700,871266850,26600,26550,26600,26550,64
20230809,094600,869565350,26600,26500,26650,26450,4758
20230809,094500,743271850,26450,26450,26500,26400,402
20230809,094400,732637000,26450,26450,26450,26450,107
20230809,094300,729806850,26450,26400,26450,26400,109
20230809,094200,726926350,26450,26450,26500,26400,307
20230809,094100,718805550,26450,26450,26450,26450,1011
20230809,094000,692064600,26450,26500,26500,26450,204
20230809,093900,686661500,26500,26500,26500,26500,22
20230809,093800,686078500,26500,26500,26500,26450,539
20230809,093700,671800350,26500,26450,26500,26450,74
20230809,093600,669839850,26500,26450,26500,26450,49
20230809,093500,668543300,26450,26450,26450,26400,459
20230809,093400,656406250,26450,26450,26450,26400,239
20230809,093300,650093200,26400,26450,26450,26400,76
20230809,093200,648083850,26450,26450,26500,26400,1215
20230809,093100,615953200,26400,26450,26450,26400,71
20230809,093000,614076600,26400,26450,26450,26400,358
20230809,092900,604614000,26400,26400,26400,26350,947
20230809,092800,579613400,26400,26350,26400,26350,297
20230809,092700,571786550,26400,26500,26500,26400,2860
20230809,092600,496220200,26500,26450,26500,26450,196
20230809,092500,491031700,26450,26550,26550,26450,267
20230809,092400,483950800,26550,26500,26550,26500,199
20230809,092300,478676750,26500,26550,26550,26500,111
20230809,092200,475734350,26550,26600,26600,26450,1286
20230809,092100,441623450,26550,26550,26600,26500,1429
20230809,092000,403634000,26550,26500,26550,26500,291
20230809,091900,395918900,26550,26500,26550,26500,219
20230809,091800,390110350,26500,26500,26550,26500,450
20230809,091700,378163600,26500,26400,26500,26400,1168
20230809,091600,347266850,26400,26350,26400,26350,2519
20230809,091500,280876550,26400,26400,26450,26350,1102
20230809,091400,251796000,26400,26450,26500,26400,672
20230809,091300,234012150,26500,26500,26500,26450,245
20230809,091200,227524700,26500,26550,26550,26500,1051
20230809,091100,199644700,26600,26600,26600,26600,310
20230809,091000,191398700,26600,26550,26600,26550,874
20230809,090900,168160900,26550,26600,26600,26550,68
20230809,090800,166354550,26600,26500,26600,26500,678
20230809,090700,148343800,26500,26500,26500,26500,621
20230809,090600,131887300,26500,26500,26500,26450,614
20230809,090500,115625850,26500,26600,26650,26500,1992
20230809,090400,62692300,26550,26550,26550,26550,523
20230809,090300,48806650,26550,26550,26600,26550,39
20230809,090200,47770350,26550,26500,26600,26500,108
20230809,090100,44902900,26550,26600,26600,26550,390
20230809,090000,34530850,26600,26550,26600,26550,1300