stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184400,747686280300,68500,68500,68500,68500,1016537
20230807,184300,747686280300,68500,68500,68500,68500,0
20230807,184200,747686280300,68500,68500,68500,68500,0
20230807,184100,747686280300,68500,68500,68500,68500,0
20230807,184000,747686280300,68500,68500,68500,68500,0
20230807,183900,747686280300,68500,68500,68500,68500,0
20230807,183800,747686280300,68500,68500,68500,68500,0
20230807,183700,747686280300,68500,68500,68500,68500,0
20230807,183600,747686280300,68500,68500,68500,68500,0
20230807,183500,747686280300,68500,68500,68500,68500,0
20230807,183400,747686280300,68500,68500,68500,68500,0
20230807,183300,747686280300,68500,68500,68500,68500,0
20230807,183200,747686280300,68500,68500,68500,68500,0
20230807,183100,747686280300,68500,68500,68500,68500,0
20230807,183000,747686280300,68500,68500,68500,68500,0
20230807,182900,747686280300,68500,68500,68500,68500,0
20230807,182800,747686280300,68500,68500,68500,68500,0
20230807,182700,747686280300,68500,68500,68500,68500,0
20230807,182600,747686280300,68500,68500,68500,68500,0
20230807,182500,747686280300,68500,68500,68500,68500,0
20230807,182400,747686280300,68500,68500,68500,68500,0
20230807,182300,747686280300,68500,68500,68500,68500,0
20230807,182200,747686280300,68500,68500,68500,68500,0
20230807,182100,747686280300,68500,68500,68500,68500,0
20230807,182000,747686280300,68500,68500,68500,68500,0
20230807,181900,747686280300,68500,68500,68500,68500,0
20230807,181800,747686280300,68500,68500,68500,68500,0
20230807,181700,747686280300,68500,68500,68500,68500,0
20230807,181600,747686280300,68500,68500,68500,68500,0
20230807,181500,747686280300,68500,68500,68500,68500,0
20230807,181400,747686280300,68500,68500,68500,68500,1016537
20230807,181300,747686280300,68500,68500,68500,68500,0
20230807,181200,747686280300,68500,68500,68500,68500,0
20230807,181100,747686280300,68500,68500,68500,68500,0
20230807,181000,747686280300,68500,68500,68500,68500,0
20230807,180900,747686280300,68500,68500,68500,68500,0
20230807,180800,747686280300,68500,68500,68500,68500,0
20230807,180700,747686280300,68500,68500,68500,68500,0
20230807,180600,747686280300,68500,68500,68500,68500,0
20230807,180500,747686280300,68500,68500,68500,68500,0
20230807,180400,747686280300,68500,68500,68500,68500,0
20230807,180300,747686280300,68500,68500,68500,68500,0
20230807,180200,747686280300,68500,68500,68500,68500,0
20230807,180100,747686280300,68500,68500,68500,68500,0
20230807,180000,747686280300,68500,68500,68500,68500,0
20230807,175900,747686280300,68500,68500,68500,68500,0
20230807,175800,747686280300,68500,68500,68500,68500,0
20230807,175700,747686280300,68500,68500,68500,68500,0
20230807,175600,747686280300,68500,68500,68500,68500,0
20230807,175500,747686280300,68500,68500,68500,68500,0
20230807,175400,747686280300,68500,68500,68500,68500,0
20230807,175300,747686280300,68500,68500,68500,68500,0
20230807,175200,747686280300,68500,68500,68500,68500,0
20230807,175100,747686280300,68500,68500,68500,68500,0
20230807,175000,747686280300,68500,68500,68500,68500,0
20230807,174900,747686280300,68500,68500,68500,68500,0
20230807,174800,747686280300,68500,68500,68500,68500,0
20230807,174700,747686280300,68500,68500,68500,68500,0
20230807,174600,747686280300,68500,68500,68500,68500,0
20230807,174500,747686280300,68500,68500,68500,68500,0
20230807,174400,747686280300,68500,68500,68500,68500,1016537
20230807,174300,747686280300,68500,68500,68500,68500,0
20230807,174200,747686280300,68500,68500,68500,68500,0
20230807,174100,747686280300,68500,68500,68500,68500,0
20230807,174000,747686280300,68500,68500,68500,68500,0
20230807,173900,747686280300,68500,68500,68500,68500,0
20230807,173800,747686280300,68500,68500,68500,68500,0
20230807,173700,747686280300,68500,68500,68500,68500,0
20230807,173600,747686280300,68500,68500,68500,68500,0
20230807,173500,747686280300,68500,68500,68500,68500,0
20230807,173400,747686280300,68500,68500,68500,68500,0
20230807,173300,747686280300,68500,68500,68500,68500,0
20230807,173200,747686280300,68500,68500,68500,68500,0
20230807,173100,747686280300,68500,68500,68500,68500,0
20230807,173000,747686280300,68500,68500,68500,68500,0
20230807,172900,747686280300,68500,68500,68500,68500,0
20230807,172800,747686280300,68500,68500,68500,68500,0
20230807,172700,747686280300,68500,68500,68500,68500,0
20230807,172600,747686280300,68500,68500,68500,68500,0
20230807,172500,747686280300,68500,68500,68500,68500,0
20230807,172400,747686280300,68500,68500,68500,68500,0
20230807,172300,747686280300,68500,68500,68500,68500,0
20230807,172200,747686280300,68500,68500,68500,68500,0
20230807,172100,747686280300,68500,68500,68500,68500,0
20230807,172000,747686280300,68500,68500,68500,68500,0
20230807,171900,747686280300,68500,68500,68500,68500,0
20230807,171800,747686280300,68500,68500,68500,68500,0
20230807,171700,747686280300,68500,68500,68500,68500,0
20230807,171600,747686280300,68500,68500,68500,68500,0
20230807,171500,747686280300,68500,68500,68500,68500,0
20230807,171400,747686280300,68500,68500,68500,68500,1016537
20230807,171300,747686280300,68500,68500,68500,68500,0
20230807,171200,747686280300,68500,68500,68500,68500,0
20230807,171100,747686280300,68500,68500,68500,68500,0
20230807,171000,747686280300,68500,68500,68500,68500,0
20230807,170900,747686280300,68500,68500,68500,68500,0
20230807,170800,747686280300,68500,68500,68500,68500,0
20230807,170700,747686280300,68500,68500,68500,68500,0
20230807,170600,747686280300,68500,68500,68500,68500,0
20230807,170500,747686280300,68500,68500,68500,68500,0
20230807,170400,747686280300,68500,68500,68500,68500,0
20230807,170300,747686280300,68500,68500,68500,68500,0
20230807,170200,747686280300,68500,68500,68500,68500,0
20230807,170100,747686280300,68500,68500,68500,68500,0
20230807,170000,747686280300,68500,68500,68500,68500,0
20230807,165900,747686280300,68500,68500,68500,68500,0
20230807,165800,747686280300,68500,68500,68500,68500,0
20230807,165700,747686280300,68500,68500,68500,68500,0
20230807,165600,747686280300,68500,68500,68500,68500,0
20230807,165500,747686280300,68500,68500,68500,68500,0
20230807,165400,747686280300,68500,68500,68500,68500,0
20230807,165300,747686280300,68500,68500,68500,68500,0
20230807,165200,747686280300,68500,68500,68500,68500,0
20230807,165100,747686280300,68500,68500,68500,68500,0
20230807,165000,747686280300,68500,68500,68500,68500,0
20230807,164900,747686280300,68500,68500,68500,68500,0
20230807,164800,747686280300,68500,68500,68500,68500,0
20230807,164700,747686280300,68500,68500,68500,68500,0
20230807,164600,747686280300,68500,68500,68500,68500,0
20230807,164500,747686280300,68500,68500,68500,68500,0
20230807,164400,747686280300,68500,68500,68500,68500,1016537
20230807,164300,747686280300,68500,68500,68500,68500,0
20230807,164200,747686280300,68500,68500,68500,68500,0
20230807,164100,747686280300,68500,68500,68500,68500,0
20230807,164000,747686280300,68500,68500,68500,68500,0
20230807,163900,747686280300,68500,68500,68500,68500,0
20230807,163800,747686280300,68500,68500,68500,68500,0
20230807,163700,747686280300,68500,68500,68500,68500,0
20230807,163600,747686280300,68500,68500,68500,68500,0
20230807,163500,747686280300,68500,68500,68500,68500,0
20230807,163400,747686280300,68500,68500,68500,68500,0
20230807,163300,747686280300,68500,68500,68500,68500,0
20230807,163200,747686280300,68500,68500,68500,68500,0
20230807,163100,747686280300,68500,68500,68500,68500,0
20230807,163000,747686280300,68500,68500,68500,68500,0
20230807,162900,747686280300,68500,68500,68500,68500,0
20230807,162800,747686280300,68500,68500,68500,68500,0
20230807,162700,747686280300,68500,68500,68500,68500,0
20230807,162600,747686280300,68500,68500,68500,68500,0
20230807,162500,747686280300,68500,68500,68500,68500,0
20230807,162400,747686280300,68500,68500,68500,68500,0
20230807,162300,747686280300,68500,68500,68500,68500,0
20230807,162200,747686280300,68500,68500,68500,68500,0
20230807,162100,747686280300,68500,68500,68500,68500,0
20230807,162000,747686280300,68500,68500,68500,68500,0
20230807,161900,747686280300,68500,68500,68500,68500,0
20230807,161800,747686280300,68500,68500,68500,68500,0
20230807,161700,747686280300,68500,68500,68500,68500,0
20230807,161600,747686280300,68500,68500,68500,68500,0
20230807,161500,747686280300,68500,68500,68500,68500,0
20230807,161400,747686280300,68500,68500,68500,68500,1016537
20230807,161300,747686280300,68500,68500,68500,68500,0
20230807,161200,747686280300,68500,68500,68500,68500,0
20230807,161100,747686280300,68500,68500,68500,68500,0
20230807,161000,747686280300,68500,68500,68500,68500,0
20230807,160900,747686280300,68500,68500,68500,68500,0
20230807,160800,747686280300,68500,68500,68500,68500,0
20230807,160700,747686280300,68500,68500,68500,68500,0
20230807,160600,747686280300,68500,68500,68500,68500,0
20230807,160500,747686280300,68500,68500,68500,68500,0
20230807,160400,747686280300,68500,68500,68500,68500,0
20230807,160300,747686280300,68500,68500,68500,68500,0
20230807,160200,747686280300,68500,68500,68500,68500,0
20230807,160100,747686280300,68500,68500,68500,68500,0
20230807,160000,747686280300,68500,68500,68500,68500,0
20230807,155900,747686280300,68500,68500,68500,68500,0
20230807,155800,747686280300,68500,68500,68500,68500,0
20230807,155700,747686280300,68500,68500,68500,68500,0
20230807,155600,747686280300,68500,68500,68500,68500,0
20230807,155500,747686280300,68500,68500,68500,68500,0
20230807,155400,747686280300,68500,68500,68500,68500,0
20230807,155300,747686280300,68500,68500,68500,68500,0
20230807,155200,747686280300,68500,68500,68500,68500,0
20230807,155100,747686280300,68500,68500,68500,68500,0
20230807,155000,747686280300,68500,68500,68500,68500,0
20230807,154900,747686280300,68500,68500,68500,68500,0
20230807,154800,747686280300,68500,68500,68500,68500,0
20230807,154700,747686280300,68500,68500,68500,68500,0
20230807,154600,747686280300,68500,68500,68500,68500,0
20230807,154500,747686280300,68500,68500,68500,68500,0
20230807,154400,747686280300,68500,68500,68500,68500,1016537
20230807,154300,747686280300,68500,68500,68500,68500,0
20230807,154200,747686280300,68500,68500,68500,68500,0
20230807,154100,747686280300,68500,68500,68500,68500,0
20230807,154000,747686280300,68500,68500,68500,68500,0
20230807,153900,747686280300,68500,68500,68500,68500,0
20230807,153800,747686280300,68500,68500,68500,68500,0
20230807,153700,747686280300,68500,68500,68500,68500,0
20230807,153600,747686280300,68500,68500,68500,68500,0
20230807,153500,747686280300,68500,68500,68500,68500,0
20230807,153400,747686280300,68500,68500,68500,68500,0
20230807,153300,747686280300,68500,68500,68500,68500,0
20230807,153200,747686280300,68500,68500,68500,68500,0
20230807,153100,747686280300,68500,68500,68500,68500,0
20230807,153000,747686280300,68500,68500,68500,68500,1016537
20230807,152900,678053495800,68900,68900,68900,68900,0
20230807,152800,678053495800,68900,68900,68900,68900,0
20230807,152700,678053495800,68900,68900,68900,68900,0
20230807,152600,678053495800,68900,68900,68900,68900,0
20230807,152500,678053495800,68900,68900,68900,68900,0
20230807,152400,678053495800,68900,68900,68900,68900,0
20230807,152300,678053495800,68900,68900,68900,68900,0
20230807,152200,678053495800,68900,68900,68900,68900,0
20230807,152100,678053495800,68900,68900,68900,68900,0
20230807,152000,678053495800,68900,68900,68900,68900,0
20230807,151900,678053495800,68900,68800,68900,68800,58092
20230807,151800,674053234700,68900,68800,68900,68800,10103
20230807,151700,673357880100,68800,68800,68900,68800,6611
20230807,151600,672902820400,68900,68800,68900,68800,6328
20230807,151500,672467202900,68800,68900,68900,68800,7202
20230807,151400,671971534900,68900,68900,68900,68800,12908
20230807,151300,671082927200,68800,68800,68900,68800,8307
20230807,151200,670511178700,68800,68800,68900,68800,5981
20230807,151100,670099521800,68800,68900,68900,68800,5602
20230807,151000,669713877400,68800,68900,68900,68800,4655
20230807,150900,669393479300,68800,68900,68900,68800,3699
20230807,150800,669138863800,68800,68900,68900,68800,5761
20230807,150700,668742304000,68800,68800,68900,68800,4783
20230807,150600,668413028700,68800,68900,68900,68800,5005
20230807,150500,668068477600,68800,68900,68900,68800,10080
20230807,150400,667374706600,68900,68900,68900,68800,5969
20230807,150300,666963627800,68800,68900,69000,68800,87961
20230807,150200,660902968600,68800,68800,68900,68800,85211
20230807,150100,655032314400,68800,68800,68900,68800,9408
20230807,150000,654384518000,68800,68800,68900,68800,8536
20230807,145900,653796881300,68800,68800,68900,68800,9236
20230807,145800,653161066100,68800,68900,68900,68800,6376
20230807,145700,652722049600,68900,68800,68900,68800,6034
20230807,145600,652306572800,68900,68900,68900,68800,6397
20230807,145500,651866040800,68900,68900,68900,68800,5981
20230807,145400,651454337700,68800,68800,68900,68800,6070
20230807,145300,651036369400,68900,68800,68900,68800,8684
20230807,145200,650438492700,68800,68900,68900,68800,6592
20230807,145100,649984707900,68900,68800,68900,68800,5940
20230807,145000,649575796600,68800,68800,68900,68700,67889
20230807,144900,644904500700,68800,68700,68800,68700,7541
20230807,144800,644385921700,68700,68800,68800,68700,4227
20230807,144700,644095341900,68800,68800,68800,68700,4397
20230807,144600,643793053500,68800,68700,68800,68700,3444
20230807,144500,643556292200,68800,68900,68900,68700,39353
20230807,144400,640848908800,68900,68800,68900,68800,14054
20230807,144300,639881827300,68800,68800,68900,68800,86577
20230807,144200,633925187300,68800,68800,68900,68800,12128
20230807,144100,633090586900,68900,68900,68900,68800,47970
20230807,144000,629789749800,68900,68900,68900,68800,4206
20230807,143900,629500061000,68900,68900,68900,68800,4029
20230807,143800,629222648100,68900,68900,68900,68800,6724
20230807,143700,628759791500,68900,68900,68900,68800,6436
20230807,143600,628316718700,68800,68800,69000,68800,139032
20230807,143500,618737433900,68900,68800,68900,68800,4529
20230807,143400,618425526900,68900,68900,68900,68800,5323
20230807,143300,618059077500,68800,68800,68900,68800,8506
20230807,143200,617473226700,68900,68800,68900,68800,5753
20230807,143100,617077036500,68900,68900,68900,68800,4512
20230807,143000,616766324000,68900,68800,68900,68800,5967
20230807,142900,616355481300,68800,68800,68900,68800,5178
20230807,142800,615998920400,68800,68800,68900,68700,96162
20230807,142700,609383048900,68700,68800,68800,68700,5955
20230807,142600,608973546500,68800,68800,68800,68700,7792
20230807,142500,608437838600,68800,68800,68800,68700,5159
20230807,142400,608083018600,68800,68800,68800,68700,4937
20230807,142300,607743668000,68800,68700,68800,68700,5819
20230807,142200,607343511800,68800,68800,68800,68700,2560
20230807,142100,607167535500,68700,68600,68800,68600,108576
20230807,142000,599708462400,68700,68700,68700,68600,5441
20230807,141900,599334978900,68700,68600,68700,68600,4674
20230807,141800,599014185800,68700,68700,68700,68600,7133
20230807,141700,598524305200,68600,68600,68700,68600,4960
20230807,141600,598183932200,68700,68700,68700,68600,53977
20230807,141500,594476179600,68700,68600,68700,68600,3020
20230807,141400,594268897200,68700,68700,68700,68600,6772
20230807,141300,593804181600,68600,68700,68700,68600,6887
20230807,141200,593331582700,68600,68700,68700,68600,6804
20230807,141100,592864692200,68700,68600,68700,68600,3687
20230807,141000,592611657500,68700,68600,68700,68600,4598
20230807,140900,592296040200,68700,68600,68700,68600,8783
20230807,140800,591693397700,68700,68700,68800,68600,182770
20230807,140700,579136948600,68800,68800,68800,68700,4113
20230807,140600,578854076100,68800,68800,68800,68700,3922
20230807,140500,578584466300,68800,68800,68800,68700,7514
20230807,140400,578067770500,68700,68800,68800,68700,7895
20230807,140300,577525144000,68800,68700,68800,68700,5199
20230807,140200,577167619100,68700,68800,68800,68700,5851
20230807,140100,576765299600,68800,68700,68800,68700,8229
20230807,140000,576199329200,68800,68800,68800,68700,4746
20230807,135900,575872940500,68800,68800,68900,68700,181320
20230807,135800,563397802900,68800,68800,68800,68700,6867
20230807,135700,562925697900,68800,68800,68800,68700,7741
20230807,135600,562393533700,68700,68800,68800,68700,4968
20230807,135500,562052038600,68700,68800,68800,68700,7283
20230807,135400,561551395200,68800,68700,68800,68700,6766
20230807,135300,561086208900,68700,68700,68800,68700,16803
20230807,135200,559931638300,68800,68800,68800,68700,25205
20230807,135100,558199109000,68800,68800,68800,68700,6385
20230807,135000,557760182300,68800,68700,68800,68700,4167
20230807,134900,557473686600,68700,68800,68800,68700,5777
20230807,134800,557076498400,68800,68700,68800,68700,5726
20230807,134700,556682939800,68700,68700,68800,68700,5389
20230807,134600,556312525900,68800,68700,68800,68700,7454
20230807,134500,555800166400,68700,68700,68800,68700,3449
20230807,134400,555563014500,68700,68800,68800,68700,28135
20230807,134300,553627890400,68700,68800,68800,68700,5542
20230807,134200,553247017300,68800,68700,68800,68700,4551
20230807,134100,552934080300,68700,68700,68800,68700,5672
20230807,134000,552544133700,68800,68700,68800,68700,4557
20230807,133900,552230882500,68800,68800,68800,68700,4095
20230807,133800,551949295600,68800,68800,68800,68700,5198
20230807,133700,551591886800,68700,68800,68800,68700,4659
20230807,133600,551271621500,68700,68800,68800,68700,5649
20230807,133500,550883309200,68700,68700,68800,68700,10237
20230807,133400,550179275200,68800,68700,68800,68700,5375
20230807,133300,549809648300,68800,68700,68800,68700,6018
20230807,133200,549395999500,68700,68800,68800,68700,2153
20230807,133100,549247992600,68800,68700,68800,68700,2898
20230807,133000,549048816300,68700,68700,68800,68700,5549
20230807,132900,548667447900,68800,68800,68800,68700,3602
20230807,132800,548419863800,68800,68800,68800,68700,3523
20230807,132700,548177736200,68700,68700,68800,68700,2874
20230807,132600,547980189200,68700,68700,68800,68700,55729
20230807,132500,544151489500,68700,68800,68900,68700,87893
20230807,132400,538104303700,68900,68800,68900,68700,63589
20230807,132300,533729326100,68800,68800,68800,68700,4058
20230807,132200,533450369100,68700,68800,68800,68700,3660
20230807,132100,533198773900,68800,68700,68800,68700,4905
20230807,132000,532861638500,68800,68700,68800,68700,4767
20230807,131900,532534039800,68700,68900,68900,68700,60050
20230807,131800,528402753300,68800,68900,68900,68800,2726
20230807,131700,528215135600,68900,68800,68900,68700,122109
20230807,131600,519813929200,68800,68900,68900,68800,6873
20230807,131500,519340918700,68800,68900,68900,68800,24307
20230807,131400,517668261500,68800,68900,68900,68800,7975
20230807,131300,517119323000,68800,68900,68900,68800,7063
20230807,131200,516633202600,68800,68900,68900,68800,4757
20230807,131100,516305720500,68900,68800,68900,68800,4378
20230807,131000,516004263600,68800,68800,68900,68800,12188
20230807,130900,515165601100,68900,68800,68900,68800,5127
20230807,130800,514812762800,68900,68900,68900,68800,8706
20230807,130700,514213651500,68800,68800,68900,68800,3585
20230807,130600,513966869100,68800,68900,68900,68800,5862
20230807,130500,513563377800,68900,68900,68900,68800,3320
20230807,130400,513334852700,68800,68800,68900,68800,2792
20230807,130300,513142670900,68900,68800,68900,68800,4019
20230807,130200,512866027300,68900,68900,68900,68800,3446
20230807,130100,512628763500,68800,68800,68900,68800,2926
20230807,130000,512427400000,68800,68700,68900,68700,95794
20230807,125900,505836833700,68700,68800,68800,68700,5018
20230807,125800,505491945500,68700,68800,68800,68700,5019
20230807,125700,505146742400,68800,68800,68800,68700,7002
20230807,125600,504665385700,68800,68800,68800,68700,4409
20230807,125500,504362366400,68800,68700,68800,68700,3616
20230807,125400,504113784500,68700,68800,68800,68700,5531
20230807,125300,503733673500,68700,68800,68800,68700,5955
20230807,125200,503324382500,68700,68700,68800,68700,5547
20230807,125100,502943079600,68800,68800,68900,68700,130455
20230807,125000,493968105400,68900,68800,68900,68800,5502
20230807,124900,493589350600,68800,68900,68900,68800,52547
20230807,124800,489973900300,68900,68800,68900,68800,5600
20230807,124700,489588485000,68800,68900,68900,68800,8011
20230807,124600,489036966400,68900,68800,68900,68800,6117
20230807,124500,488616016500,68800,68900,68900,68800,6463
20230807,124400,488170979600,68900,68800,68900,68800,5863
20230807,124300,487767241000,68900,68900,68900,68800,6793
20230807,124200,487299723100,68800,68900,68900,68800,11674
20230807,124100,486496235700,68900,68900,68900,68800,4187
20230807,124000,486207998300,68900,68800,68900,68800,8997
20230807,123900,485588658400,68800,68900,68900,68800,3870
20230807,123800,485322327000,68900,68800,68900,68800,8465
20230807,123700,484739519700,68800,68800,68900,68800,5499
20230807,123600,484361002100,68900,68900,68900,68800,6452
20230807,123500,483916831600,68800,68800,68900,68800,7932
20230807,123400,483370969000,68900,68900,68900,68800,10801
20230807,123300,482627679900,68800,68900,68900,68800,4268
20230807,123200,482333861200,68800,68800,68900,68800,5731
20230807,123100,481939330300,68900,68900,68900,68800,4235
20230807,123000,481647741500,68800,68800,68900,68800,7245
20230807,122900,481148843000,68900,68900,68900,68800,9632
20230807,122800,480485510900,68900,68900,68900,68800,6664
20230807,122700,480026657900,68800,68800,68900,68800,6303
20230807,122600,479592695800,68900,68900,68900,68800,5324
20230807,122500,479226209600,68900,68800,68900,68800,4631
20230807,122400,478907496500,68900,68800,68900,68800,2962
20230807,122300,478703585200,68900,68800,68900,68800,4526
20230807,122200,478392005500,68900,68800,68900,68800,3146
20230807,122100,478175422600,68800,68900,68900,68800,4470
20230807,122000,477867816700,68800,68800,68900,68800,7815
20230807,121900,477330062800,68800,68900,68900,68800,11081
20230807,121800,476567392600,68900,69000,69000,68800,107265
20230807,121700,469176882700,69000,69000,69000,68900,3764
20230807,121600,468917390800,68900,69000,69000,68900,3795
20230807,121500,468655798700,69000,68900,69000,68900,3371
20230807,121400,468423405700,69000,69000,69000,68900,4030
20230807,121300,468145590500,68900,68900,69000,68900,3700
20230807,121200,467890512700,69000,69000,69100,68900,177511
20230807,121100,455642344300,69000,69100,69100,69000,6440
20230807,121000,455197721500,69000,69100,69100,69000,7904
20230807,120900,454652010700,69100,69100,69100,69000,7879
20230807,120800,454108024800,69000,69100,69100,69000,5485
20230807,120700,453729214300,69100,69000,69100,69000,6350
20230807,120600,453290884500,69100,69000,69100,69000,5516
20230807,120500,452909982800,69100,69100,69100,69000,5026
20230807,120400,452562880800,69000,69100,69100,69000,3738
20230807,120300,452304730000,69000,69100,69100,69000,21801
20230807,120200,450799444300,69100,69000,69100,69000,9540
20230807,120100,450140814200,69100,69100,69100,69000,4083
20230807,120000,449858888700,69100,69000,69100,69000,9082
20230807,115900,449231713300,69000,69000,69100,69000,4176
20230807,115800,448943368300,69000,69100,69100,69000,4594
20230807,115700,448626150100,69100,69000,69100,69000,6282
20230807,115600,448192352100,69100,69100,69100,69000,6057
20230807,115500,447774174200,69000,69100,69100,69000,9346
20230807,115400,447129010200,69100,69000,69100,69000,4031
20230807,115300,446850729500,69100,69100,69100,69000,5220
20230807,115200,446490215100,69100,69100,69100,69000,4150
20230807,115100,446203623400,69100,69100,69100,69000,6218
20230807,115000,445774411300,69000,69000,69100,69000,5879
20230807,114900,445368668600,69100,69000,69100,69000,5556
20230807,114800,444985128500,69100,69100,69100,68900,75524
20230807,114700,439773843100,69100,69000,69100,69000,6512
20230807,114600,439324162500,69100,69100,69100,69000,4674
20230807,114500,439001484200,69000,69000,69100,68900,59418
20230807,114400,434901474800,69000,69000,69000,68900,4226
20230807,114300,434609999300,69000,68900,69000,68900,37157
20230807,114200,432046443700,69000,68900,69000,68900,14148
20230807,114100,431070589700,68900,68900,69000,68900,5121
20230807,114000,430717531600,69000,68900,69000,68900,4915
20230807,113900,430378719400,69000,69000,69000,68900,6614
20230807,113800,429922572700,69000,69000,69000,68900,6150
20230807,113700,429498628300,68900,69000,69000,68900,6042
20230807,113600,429081978700,69000,68900,69000,68900,11878
20230807,113500,428262664000,69000,69000,69000,68900,5770
20230807,113400,427864802600,68900,68900,69000,68900,5334
20230807,113300,427497124100,68900,68900,69000,68900,3816
20230807,113200,427233998300,68900,69000,69000,68900,4214
20230807,113100,426943507800,69000,69000,69000,68900,6094
20230807,113000,426523485500,68900,68900,69000,68900,2727
20230807,112900,426335481300,68900,69000,69000,68900,4399
20230807,112800,426032218200,68900,69000,69000,68900,5136
20230807,112700,425678242700,69000,69000,69000,68900,4593
20230807,112600,425361529700,69000,69000,69100,68900,85131
20230807,112500,419487473200,69000,69100,69100,69000,5748
20230807,112400,419090642300,69100,69000,69100,69000,5275
20230807,112300,418726503300,69100,69100,69100,69000,3939
20230807,112200,418454560700,69000,69000,69100,69000,4922
20230807,112100,418114814400,69000,69000,69100,69000,26686
20230807,112000,416273271700,69000,69000,69100,69000,6230
20230807,111900,415843093500,69000,69100,69100,69000,7264
20230807,111800,415341648400,69000,69100,69100,69000,6932
20230807,111700,414862981800,69000,69000,69100,69000,4163
20230807,111600,414575602600,69100,69100,69100,69000,9334
20230807,111500,413931132100,69100,69100,69100,69000,4188
20230807,111400,413641994200,69100,69000,69100,69000,4783
20230807,111300,413311645000,69000,69100,69100,69000,5261
20230807,111200,412948399500,69000,69100,69100,69000,6072
20230807,111100,412529096100,69100,69000,69100,69000,4495
20230807,111000,412218706800,69100,69000,69100,69000,9133
20230807,110900,411588249300,69000,69000,69100,69000,6084
20230807,110800,411168194800,69000,69000,69100,69000,2131
20230807,110700,411021066600,69000,69000,69100,69000,3607
20230807,110600,410772065900,69100,69000,69100,69000,3166
20230807,110500,410553500000,69100,69100,69200,69000,22398
20230807,110400,409005933500,69200,69100,69200,69000,69993
20230807,110300,404169433500,69200,69200,69200,69000,139303
20230807,110200,394543484000,69100,69200,69200,69100,15490
20230807,110100,393471851200,69200,69200,69200,69100,11861
20230807,110000,392651420900,69200,69000,69200,69000,198340
20230807,105900,378946444400,69100,69000,69100,69000,5158
20230807,105800,378590322100,69000,69000,69100,69000,4610
20230807,105700,378272016300,69000,69100,69100,69000,7804
20230807,105600,377733405800,69100,69100,69100,69000,5613
20230807,105500,377345861700,69000,69000,69100,69000,5363
20230807,105400,376975471500,69000,69000,69100,68900,102432
20230807,105300,369907918000,69000,68900,69000,68900,3507
20230807,105200,369666128000,68900,69000,69000,68900,5732
20230807,105100,369270859000,68900,69000,69000,68900,7661
20230807,105000,368742421800,68900,68900,69000,68900,3170
20230807,104900,368523842500,68900,68900,69100,68900,124487
20230807,104800,359934338300,69000,68900,69000,68900,4884
20230807,104700,359597556200,68900,69000,69100,68900,11291
20230807,104600,358818640800,69000,69000,69100,68900,157650
20230807,104500,347941634100,68900,68900,69000,68900,7936
20230807,104400,347394468600,68900,68900,69000,68900,68761
20230807,104300,342655816000,68900,68900,69000,68900,9753
20230807,104200,341983600300,68900,68900,69000,68900,6793
20230807,104100,341515350900,68900,69000,69000,68900,12807
20230807,104000,340632606800,68900,68900,69000,68900,6589
20230807,103900,340178443800,69000,68900,69000,68800,157255
20230807,103800,329343576400,68800,68800,68900,68800,17453
20230807,103700,328141465000,68900,68800,68900,68800,10282
20230807,103600,327433875900,68800,68900,68900,68800,8355
20230807,103500,326858773900,68800,68800,68900,68800,6940
20230807,103400,326381135500,68800,68800,68900,68800,9926
20230807,103300,325697950400,68800,68800,68900,68800,7494
20230807,103200,325182197700,68800,68900,68900,68800,7413
20230807,103100,324672032500,68800,69000,69000,68800,129796
20230807,103000,315729136400,68900,68900,69000,68900,10188
20230807,102900,315027044600,68900,69000,69000,68900,7682
20230807,102800,314497554300,68900,68900,69000,68900,9922
20230807,102700,313813433800,69000,68900,69000,68900,7061
20230807,102600,313326691100,69000,68900,69000,68900,7464
20230807,102500,312811962600,69000,68900,69000,68900,5013
20230807,102400,312466329100,68900,69000,69000,68900,5371
20230807,102300,312096097700,68900,68900,69000,68900,5278
20230807,102200,311732176000,68900,69000,69000,68900,5352
20230807,102100,311363159300,69000,69000,69000,68900,2572
20230807,102000,311185780000,69000,68900,69000,68900,4431
20230807,101900,310880317900,69000,69100,69100,68900,45640
20230807,101800,307731168800,69100,68900,69100,68900,116939
20230807,101700,299663395600,69000,68900,69000,68900,4690
20230807,101600,299339989400,68900,68900,69000,68900,8286
20230807,101500,298768970400,68900,69000,69000,68900,3828
20230807,101400,298505086600,68900,68900,69000,68800,16207
20230807,101300,297388373900,68900,68900,69000,68800,45375
20230807,101200,294261948400,69000,68900,69000,68900,7756
20230807,101100,293727452200,68900,68900,69000,68900,12387
20230807,101000,292873280000,68900,68800,69000,68800,34787
20230807,100900,290476337500,68900,69000,69000,68800,108091
20230807,100800,283028911700,68900,69000,69100,68900,97382
20230807,100700,276309754500,69000,69000,69100,69000,5685
20230807,100600,275917323600,69100,69000,69100,69000,15566
20230807,100500,274843028900,69100,69000,69100,69000,7346
20230807,100400,274335939600,69000,69100,69100,69000,6251
20230807,100300,273904459100,69100,69100,69100,69000,15370
20230807,100200,272842767000,69100,69200,69200,69000,133631
20230807,100100,263606761100,69200,69100,69200,69100,60327
20230807,100000,259432343800,69200,69200,69200,69100,10145
20230807,095900,258730584600,69200,69200,69200,69100,24416
20230807,095800,257041154700,69200,69100,69200,69100,9378
20230807,095700,256392665100,69100,69100,69200,69000,61002
20230807,095600,252177548100,69100,69100,69100,69000,8781
20230807,095500,251571067900,69100,69100,69100,69000,99980
20230807,095400,244663162300,69100,69100,69100,69000,6691
20230807,095300,244201117800,69100,69100,69100,69000,6493
20230807,095200,243752781600,69000,69100,69100,69000,9181
20230807,095100,243118550900,69100,68900,69100,68900,48993
20230807,095000,239737894700,69000,68900,69000,68900,7698
20230807,094900,239207083100,68900,69000,69100,68900,123012
20230807,094800,230724597100,69000,69100,69100,69000,11815
20230807,094700,229908731100,69100,69100,69100,69000,10473
20230807,094600,229185349100,69100,69100,69100,69000,97643
20230807,094500,222438519900,69100,69100,69100,69000,8981
20230807,094400,221818207100,69100,68900,69100,68900,60860
20230807,094300,217618445400,69000,69000,69000,68900,30570
20230807,094200,215509262400,68900,68800,69000,68800,119159
20230807,094100,207297254500,68800,68900,68900,68800,10673
20230807,094000,206562463700,68800,68900,68900,68800,9452
20230807,093900,205911893200,68900,68800,68900,68700,32157
20230807,093800,203699119900,68800,68900,68900,68800,57118
20230807,093700,199769205000,68800,68900,68900,68800,31060
20230807,093600,197629595000,68900,68900,68900,68800,16601
20230807,093500,196486317200,68900,68900,68900,68800,14203
20230807,093400,195508104800,68800,68900,68900,68800,30231
20230807,093300,193425701300,68900,68900,68900,68800,16395
20230807,093200,192296690800,68900,68900,68900,68800,17831
20230807,093100,191069388600,68900,68800,68900,68700,83046
20230807,093000,185355595700,68700,68800,68800,68700,9963
20230807,092900,184670579100,68800,68800,68800,68700,5355
20230807,092800,184302497000,68800,68800,68800,68700,11450
20230807,092700,183515462000,68700,68800,68800,68600,93032
20230807,092600,177123973500,68800,68800,68800,68700,9267
20230807,092500,176486800700,68800,68700,68800,68700,46460
20230807,092400,173293636600,68800,68800,68800,68700,20311
20230807,092300,171897756800,68800,68800,68800,68700,19490
20230807,092200,170557684400,68800,68800,68800,68700,18542
20230807,092100,169282311900,68800,68800,68800,68700,38018
20230807,092000,166666931200,68800,68700,68800,68700,9322
20230807,091900,166026045500,68800,68700,68800,68600,114443
20230807,091800,158163993500,68700,68700,68700,68600,11707
20230807,091700,157359891200,68700,68700,68800,68600,59177
20230807,091600,153294554100,68700,68600,68700,68600,31535
20230807,091500,151128497000,68600,68600,68600,68500,170635
20230807,091400,139423725100,68600,68500,68600,68400,47258
20230807,091300,136186364000,68500,68500,68600,68400,120052
20230807,091200,127962927900,68500,68500,68500,68400,12396
20230807,091100,127114047600,68500,68500,68500,68300,104462
20230807,091000,119967141100,68500,68400,68600,68300,134111
20230807,090900,110791771800,68400,68400,68400,68300,18165
20230807,090800,109550043900,68400,68400,68400,68300,27605
20230807,090700,107663080100,68400,68200,68400,68200,120577
20230807,090600,99427552800,68300,68200,68300,68000,115569
20230807,090500,91552150100,68200,68100,68200,68000,82120
20230807,090400,85958299400,68000,68000,68100,67900,91119
20230807,090300,79762205500,68000,68100,68200,67900,157728
20230807,090200,69036560900,68100,68000,68200,67900,151906
20230807,090100,58703505000,68000,68000,68000,67800,130157
20230807,090000,49865909000,68000,67700,68000,67600,732525