stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184400,992512208100,67600,67600,67600,67600,995965
20230808,184300,992512208100,67600,67600,67600,67600,0
20230808,184200,992512208100,67600,67600,67600,67600,0
20230808,184100,992512208100,67600,67600,67600,67600,0
20230808,184000,992512208100,67600,67600,67600,67600,0
20230808,183900,992512208100,67600,67600,67600,67600,0
20230808,183800,992512208100,67600,67600,67600,67600,0
20230808,183700,992512208100,67600,67600,67600,67600,0
20230808,183600,992512208100,67600,67600,67600,67600,0
20230808,183500,992512208100,67600,67600,67600,67600,0
20230808,183400,992512208100,67600,67600,67600,67600,0
20230808,183300,992512208100,67600,67600,67600,67600,0
20230808,183200,992512208100,67600,67600,67600,67600,0
20230808,183100,992512208100,67600,67600,67600,67600,0
20230808,183000,992512208100,67600,67600,67600,67600,0
20230808,182900,992512208100,67600,67600,67600,67600,0
20230808,182800,992512208100,67600,67600,67600,67600,0
20230808,182700,992512208100,67600,67600,67600,67600,0
20230808,182600,992512208100,67600,67600,67600,67600,0
20230808,182500,992512208100,67600,67600,67600,67600,0
20230808,182400,992512208100,67600,67600,67600,67600,0
20230808,182300,992512208100,67600,67600,67600,67600,0
20230808,182200,992512208100,67600,67600,67600,67600,0
20230808,182100,992512208100,67600,67600,67600,67600,0
20230808,182000,992512208100,67600,67600,67600,67600,0
20230808,181900,992512208100,67600,67600,67600,67600,0
20230808,181800,992512208100,67600,67600,67600,67600,0
20230808,181700,992512208100,67600,67600,67600,67600,0
20230808,181600,992512208100,67600,67600,67600,67600,0
20230808,181500,992512208100,67600,67600,67600,67600,0
20230808,181400,992512208100,67600,67600,67600,67600,995965
20230808,181300,992512208100,67600,67600,67600,67600,0
20230808,181200,992512208100,67600,67600,67600,67600,0
20230808,181100,992512208100,67600,67600,67600,67600,0
20230808,181000,992512208100,67600,67600,67600,67600,0
20230808,180900,992512208100,67600,67600,67600,67600,0
20230808,180800,992512208100,67600,67600,67600,67600,0
20230808,180700,992512208100,67600,67600,67600,67600,0
20230808,180600,992512208100,67600,67600,67600,67600,0
20230808,180500,992512208100,67600,67600,67600,67600,0
20230808,180400,992512208100,67600,67600,67600,67600,0
20230808,180300,992512208100,67600,67600,67600,67600,0
20230808,180200,992512208100,67600,67600,67600,67600,0
20230808,180100,992512208100,67600,67600,67600,67600,0
20230808,180000,992512208100,67600,67600,67600,67600,0
20230808,175900,992512208100,67600,67600,67600,67600,0
20230808,175800,992512208100,67600,67600,67600,67600,0
20230808,175700,992512208100,67600,67600,67600,67600,0
20230808,175600,992512208100,67600,67600,67600,67600,0
20230808,175500,992512208100,67600,67600,67600,67600,0
20230808,175400,992512208100,67600,67600,67600,67600,0
20230808,175300,992512208100,67600,67600,67600,67600,0
20230808,175200,992512208100,67600,67600,67600,67600,0
20230808,175100,992512208100,67600,67600,67600,67600,0
20230808,175000,992512208100,67600,67600,67600,67600,0
20230808,174900,992512208100,67600,67600,67600,67600,0
20230808,174800,992512208100,67600,67600,67600,67600,0
20230808,174700,992512208100,67600,67600,67600,67600,0
20230808,174600,992512208100,67600,67600,67600,67600,0
20230808,174500,992512208100,67600,67600,67600,67600,0
20230808,174400,992512208100,67600,67600,67600,67600,995965
20230808,174300,992512208100,67600,67600,67600,67600,0
20230808,174200,992512208100,67600,67600,67600,67600,0
20230808,174100,992512208100,67600,67600,67600,67600,0
20230808,174000,992512208100,67600,67600,67600,67600,0
20230808,173900,992512208100,67600,67600,67600,67600,0
20230808,173800,992512208100,67600,67600,67600,67600,0
20230808,173700,992512208100,67600,67600,67600,67600,0
20230808,173600,992512208100,67600,67600,67600,67600,0
20230808,173500,992512208100,67600,67600,67600,67600,0
20230808,173400,992512208100,67600,67600,67600,67600,0
20230808,173300,992512208100,67600,67600,67600,67600,0
20230808,173200,992512208100,67600,67600,67600,67600,0
20230808,173100,992512208100,67600,67600,67600,67600,0
20230808,173000,992512208100,67600,67600,67600,67600,0
20230808,172900,992512208100,67600,67600,67600,67600,0
20230808,172800,992512208100,67600,67600,67600,67600,0
20230808,172700,992512208100,67600,67600,67600,67600,0
20230808,172600,992512208100,67600,67600,67600,67600,0
20230808,172500,992512208100,67600,67600,67600,67600,0
20230808,172400,992512208100,67600,67600,67600,67600,0
20230808,172300,992512208100,67600,67600,67600,67600,0
20230808,172200,992512208100,67600,67600,67600,67600,0
20230808,172100,992512208100,67600,67600,67600,67600,0
20230808,172000,992512208100,67600,67600,67600,67600,0
20230808,171900,992512208100,67600,67600,67600,67600,0
20230808,171800,992512208100,67600,67600,67600,67600,0
20230808,171700,992512208100,67600,67600,67600,67600,0
20230808,171600,992512208100,67600,67600,67600,67600,0
20230808,171500,992512208100,67600,67600,67600,67600,0
20230808,171400,992512208100,67600,67600,67600,67600,995965
20230808,171300,992512208100,67600,67600,67600,67600,0
20230808,171200,992512208100,67600,67600,67600,67600,0
20230808,171100,992512208100,67600,67600,67600,67600,0
20230808,171000,992512208100,67600,67600,67600,67600,0
20230808,170900,992512208100,67600,67600,67600,67600,0
20230808,170800,992512208100,67600,67600,67600,67600,0
20230808,170700,992512208100,67600,67600,67600,67600,0
20230808,170600,992512208100,67600,67600,67600,67600,0
20230808,170500,992512208100,67600,67600,67600,67600,0
20230808,170400,992512208100,67600,67600,67600,67600,0
20230808,170300,992512208100,67600,67600,67600,67600,0
20230808,170200,992512208100,67600,67600,67600,67600,0
20230808,170100,992512208100,67600,67600,67600,67600,0
20230808,170000,992512208100,67600,67600,67600,67600,0
20230808,165900,992512208100,67600,67600,67600,67600,0
20230808,165800,992512208100,67600,67600,67600,67600,0
20230808,165700,992512208100,67600,67600,67600,67600,0
20230808,165600,992512208100,67600,67600,67600,67600,0
20230808,165500,992512208100,67600,67600,67600,67600,0
20230808,165400,992512208100,67600,67600,67600,67600,0
20230808,165300,992512208100,67600,67600,67600,67600,0
20230808,165200,992512208100,67600,67600,67600,67600,0
20230808,165100,992512208100,67600,67600,67600,67600,0
20230808,165000,992512208100,67600,67600,67600,67600,0
20230808,164900,992512208100,67600,67600,67600,67600,0
20230808,164800,992512208100,67600,67600,67600,67600,0
20230808,164700,992512208100,67600,67600,67600,67600,0
20230808,164600,992512208100,67600,67600,67600,67600,0
20230808,164500,992512208100,67600,67600,67600,67600,0
20230808,164400,992512208100,67600,67600,67600,67600,995965
20230808,164300,992512208100,67600,67600,67600,67600,0
20230808,164200,992512208100,67600,67600,67600,67600,0
20230808,164100,992512208100,67600,67600,67600,67600,0
20230808,164000,992512208100,67600,67600,67600,67600,0
20230808,163900,992512208100,67600,67600,67600,67600,0
20230808,163800,992512208100,67600,67600,67600,67600,0
20230808,163700,992512208100,67600,67600,67600,67600,0
20230808,163600,992512208100,67600,67600,67600,67600,0
20230808,163500,992512208100,67600,67600,67600,67600,0
20230808,163400,992512208100,67600,67600,67600,67600,0
20230808,163300,992512208100,67600,67600,67600,67600,0
20230808,163200,992512208100,67600,67600,67600,67600,0
20230808,163100,992512208100,67600,67600,67600,67600,0
20230808,163000,992512208100,67600,67600,67600,67600,0
20230808,162900,992512208100,67600,67600,67600,67600,0
20230808,162800,992512208100,67600,67600,67600,67600,0
20230808,162700,992512208100,67600,67600,67600,67600,0
20230808,162600,992512208100,67600,67600,67600,67600,0
20230808,162500,992512208100,67600,67600,67600,67600,0
20230808,162400,992512208100,67600,67600,67600,67600,0
20230808,162300,992512208100,67600,67600,67600,67600,0
20230808,162200,992512208100,67600,67600,67600,67600,0
20230808,162100,992512208100,67600,67600,67600,67600,0
20230808,162000,992512208100,67600,67600,67600,67600,0
20230808,161900,992512208100,67600,67600,67600,67600,0
20230808,161800,992512208100,67600,67600,67600,67600,0
20230808,161700,992512208100,67600,67600,67600,67600,0
20230808,161600,992512208100,67600,67600,67600,67600,0
20230808,161500,992512208100,67600,67600,67600,67600,0
20230808,161400,992512208100,67600,67600,67600,67600,995965
20230808,161300,992512208100,67600,67600,67600,67600,0
20230808,161200,992512208100,67600,67600,67600,67600,0
20230808,161100,992512208100,67600,67600,67600,67600,0
20230808,161000,992512208100,67600,67600,67600,67600,0
20230808,160900,992512208100,67600,67600,67600,67600,0
20230808,160800,992512208100,67600,67600,67600,67600,0
20230808,160700,992512208100,67600,67600,67600,67600,0
20230808,160600,992512208100,67600,67600,67600,67600,0
20230808,160500,992512208100,67600,67600,67600,67600,0
20230808,160400,992512208100,67600,67600,67600,67600,0
20230808,160300,992512208100,67600,67600,67600,67600,0
20230808,160200,992512208100,67600,67600,67600,67600,0
20230808,160100,992512208100,67600,67600,67600,67600,0
20230808,160000,992512208100,67600,67600,67600,67600,0
20230808,155900,992512208100,67600,67600,67600,67600,0
20230808,155800,992512208100,67600,67600,67600,67600,0
20230808,155700,992512208100,67600,67600,67600,67600,0
20230808,155600,992512208100,67600,67600,67600,67600,0
20230808,155500,992512208100,67600,67600,67600,67600,0
20230808,155400,992512208100,67600,67600,67600,67600,0
20230808,155300,992512208100,67600,67600,67600,67600,0
20230808,155200,992512208100,67600,67600,67600,67600,0
20230808,155100,992512208100,67600,67600,67600,67600,0
20230808,155000,992512208100,67600,67600,67600,67600,0
20230808,154900,992512208100,67600,67600,67600,67600,0
20230808,154800,992512208100,67600,67600,67600,67600,0
20230808,154700,992512208100,67600,67600,67600,67600,0
20230808,154600,992512208100,67600,67600,67600,67600,0
20230808,154500,992512208100,67600,67600,67600,67600,0
20230808,154400,992512208100,67600,67600,67600,67600,995965
20230808,154300,992512208100,67600,67600,67600,67600,0
20230808,154200,992512208100,67600,67600,67600,67600,0
20230808,154100,992512208100,67600,67600,67600,67600,0
20230808,154000,992512208100,67600,67600,67600,67600,0
20230808,153900,992512208100,67600,67600,67600,67600,0
20230808,153800,992512208100,67600,67600,67600,67600,0
20230808,153700,992512208100,67600,67600,67600,67600,0
20230808,153600,992512208100,67600,67600,67600,67600,0
20230808,153500,992512208100,67600,67600,67600,67600,0
20230808,153400,992512208100,67600,67600,67600,67600,0
20230808,153300,992512208100,67600,67600,67600,67600,0
20230808,153200,992512208100,67600,67600,67600,67600,0
20230808,153100,992512208100,67600,67600,67600,67600,0
20230808,153000,992512208100,67600,67600,67600,67600,995965
20230808,152900,925184974100,67600,67600,67600,67600,0
20230808,152800,925184974100,67600,67600,67600,67600,0
20230808,152700,925184974100,67600,67600,67600,67600,0
20230808,152600,925184974100,67600,67600,67600,67600,0
20230808,152500,925184974100,67600,67600,67600,67600,0
20230808,152400,925184974100,67600,67600,67600,67600,0
20230808,152300,925184974100,67600,67600,67600,67600,0
20230808,152200,925184974100,67600,67600,67600,67600,0
20230808,152100,925184974100,67600,67600,67600,67600,0
20230808,152000,925184974100,67600,67600,67600,67600,0
20230808,151900,925184974100,67600,67600,67600,67500,106049
20230808,151800,918018265300,67600,67500,67600,67500,56860
20230808,151700,914177961900,67500,67500,67600,67500,51739
20230808,151600,910683567400,67600,67600,67600,67500,48451
20230808,151500,907411175500,67500,67600,67600,67500,60367
20230808,151400,903334162200,67600,67600,67600,67500,41912
20230808,151300,900502522900,67600,67600,67600,67500,31044
20230808,151200,898405447200,67500,67600,67600,67500,37112
20230808,151100,895898347700,67500,67600,67600,67500,34269
20230808,151000,893583553600,67600,67600,67600,67500,26981
20230808,150900,891761621200,67600,67600,67600,67500,15527
20230808,150800,890712671200,67600,67600,67600,67500,31674
20230808,150700,888574100200,67600,67600,67600,67500,11156
20230808,150600,887820534500,67600,67600,67600,67500,21866
20230808,150500,886343347200,67600,67600,67600,67500,13489
20230808,150400,885432325200,67600,67600,67600,67500,13941
20230808,150300,884490652100,67600,67500,67600,67500,20088
20230808,150200,883133352300,67600,67600,67600,67500,12576
20230808,150100,882283797400,67600,67600,67600,67500,21876
20230808,150000,880806308500,67600,67600,67600,67500,38278
20230808,145900,878219826200,67600,67600,67600,67500,22516
20230808,145800,876698572200,67600,67500,67600,67500,15013
20230808,145700,875684379100,67500,67700,67700,67500,79554
20230808,145600,870307034500,67700,67600,67700,67500,139967
20230808,145500,860845097900,67600,67700,67700,67600,17164
20230808,145400,859684454700,67700,67700,67700,67600,10084
20230808,145300,859002507200,67700,67600,67700,67600,21082
20230808,145200,857576966100,67600,67600,67700,67500,53087
20230808,145100,853987889800,67600,67600,67700,67600,128418
20230808,145000,845306306200,67700,67700,67700,67600,11795
20230808,144900,844508415200,67700,67500,67700,67500,75558
20230808,144800,839400378600,67600,67500,67600,67500,60539
20230808,144700,835308392100,67600,67600,67600,67500,19347
20230808,144600,834001231700,67500,67600,67600,67500,11574
20230808,144500,833219302000,67600,67500,67600,67500,16319
20230808,144400,832117126000,67500,67600,67600,67500,17554
20230808,144300,830930846100,67600,67600,67600,67500,16045
20230808,144200,829846848300,67600,67600,67600,67500,130221
20230808,144100,821044863500,67600,67600,67600,67500,17793
20230808,144000,819842861500,67600,67500,67600,67500,9357
20230808,143900,819210848700,67600,67500,67600,67500,14069
20230808,143800,818260877800,67600,67600,67600,67500,23622
20230808,143700,816664721400,67500,67500,67600,67500,15432
20230808,143600,815622614800,67500,67600,67600,67500,12512
20230808,143500,814777543400,67600,67500,67600,67500,15613
20230808,143400,813723150000,67600,67500,67600,67500,8155
20230808,143300,813172428400,67500,67500,67600,67500,17260
20230808,143200,812006902400,67600,67500,67600,67500,7595
20230808,143100,811493924400,67500,67600,67600,67500,5840
20230808,143000,811099386800,67600,67500,67600,67500,15960
20230808,142900,810021728200,67600,67500,67600,67500,7622
20230808,142800,809506759000,67600,67600,67700,67500,70793
20230808,142700,804721223800,67600,67500,67700,67500,133684
20230808,142600,795684950400,67600,67600,67700,67500,238418
20230808,142500,779567653700,67700,67600,67700,67600,14427
20230808,142400,778592110600,67700,67700,67700,67600,11746
20230808,142300,777797806400,67700,67600,67700,67600,9895
20230808,142200,777128606600,67700,67600,67700,67600,8149
20230808,142100,776577477500,67700,67700,67700,67600,14509
20230808,142000,775596382100,67600,67700,67700,67600,13246
20230808,141900,774700579000,67600,67600,67700,67600,10119
20230808,141800,774016310400,67700,67600,67700,67600,7610
20230808,141700,773501597800,67700,67700,67700,67600,11728
20230808,141600,772708419200,67700,67600,67700,67600,9163
20230808,141500,772088776600,67600,67700,67700,67600,9139
20230808,141400,771470659400,67700,67600,67700,67600,8063
20230808,141300,770925313200,67700,67600,67700,67600,10744
20230808,141200,770198836100,67700,67600,67700,67600,6511
20230808,141100,769758482400,67600,67600,67700,67600,17910
20230808,141000,768546842800,67700,67800,67800,67600,291552
20230808,140900,748808637800,67800,67800,67800,67700,9866
20230808,140800,748140442500,67700,67700,67800,67700,4560
20230808,140700,747831647800,67700,67800,67800,67700,7397
20230808,140600,747330499700,67700,67700,67800,67700,5500
20230808,140500,746957931300,67800,67700,67800,67700,9100
20230808,140400,746341593000,67800,67700,67800,67700,6665
20230808,140300,745890163100,67700,67700,67800,67700,5537
20230808,140200,745515168500,67700,67800,67800,67700,7797
20230808,140100,744986929100,67800,67700,67800,67700,5324
20230808,140000,744626316300,67800,67800,67900,67700,96411
20230808,135900,738090340700,67900,67900,67900,67800,42283
20230808,135800,735223407300,67900,67900,67900,67800,6616
20230808,135700,734774656600,67900,67800,67900,67800,5722
20230808,135600,734386479500,67900,67800,67900,67800,6153
20230808,135500,733969174500,67800,67900,67900,67800,4391
20230808,135400,733671314900,67800,67900,67900,67800,5274
20230808,135300,733313613500,67900,67800,67900,67800,4564
20230808,135200,733003971700,67800,67800,67900,67800,4611
20230808,135100,732691182000,67900,67800,67900,67800,5083
20230808,135000,732346387500,67800,67800,67900,67800,11125
20230808,134900,731591960000,67800,67800,67900,67700,109529
20230808,134800,724165902100,67700,67800,67800,67700,9141
20230808,134700,723546678900,67800,67900,67900,67700,239069
20230808,134600,707338043200,67900,67800,67900,67800,8888
20230808,134500,706735247600,67900,67800,67900,67800,11916
20230808,134400,705927010300,67800,67900,67900,67800,8298
20230808,134300,705364139400,67900,67800,67900,67800,9575
20230808,134200,704714690800,67800,67900,67900,67800,9368
20230808,134100,704079300200,67900,67800,67900,67800,11791
20230808,134000,703279337100,67800,67800,67900,67800,12878
20230808,133900,702405867800,67900,67800,67900,67800,8825
20230808,133800,701807301000,67800,67800,67900,67800,10958
20230808,133700,701064149100,67900,67800,67900,67800,11093
20230808,133600,700311805600,67900,67900,67900,67800,10629
20230808,133500,699590814400,67900,67900,67900,67800,11221
20230808,133400,698829649700,67800,67900,67900,67800,9615
20230808,133300,698177404400,67800,67800,67900,67800,9571
20230808,133200,697528352400,67800,67900,67900,67800,23656
20230808,133100,695924310000,67900,67900,67900,67800,7309
20230808,133000,695428562400,67800,67800,67900,67800,8432
20230808,132900,694856597700,67900,67900,67900,67800,7753
20230808,132800,694330736100,67900,67800,67900,67800,7159
20230808,132700,693845063100,67900,67900,67900,67800,8463
20230808,132600,693271092700,67800,67800,67900,67800,7317
20230808,132500,692774726500,67800,67900,67900,67800,6137
20230808,132400,692358388700,67900,67900,67900,67800,6262
20230808,132300,691933492400,67900,67900,67900,67800,5903
20230808,132200,691533075500,67900,67800,67900,67800,6820
20230808,132100,691070274700,67900,67900,67900,67800,3861
20230808,132000,690808306600,67900,67800,67900,67800,3797
20230808,131900,690550716300,67900,67900,67900,67800,6449
20230808,131800,690113338500,67900,67900,67900,67800,6248
20230808,131700,689689488900,67900,67900,67900,67800,21009
20230808,131600,688264115200,67800,67900,68000,67800,254623
20230808,131500,670973940300,67800,67900,67900,67800,9835
20230808,131400,670306784000,67900,67800,67900,67800,9578
20230808,131300,669657127800,67800,67800,67900,67800,9827
20230808,131200,668990461200,67900,67900,67900,67800,6334
20230808,131100,668560847000,67900,67900,67900,67800,9711
20230808,131000,667902197200,67900,67900,67900,67800,8269
20230808,130900,667341190400,67900,67800,67900,67800,7359
20230808,130800,666842087500,67900,67900,67900,67800,11032
20230808,130700,666093696200,67800,67800,67900,67800,7266
20230808,130600,665600760000,67900,67900,67900,67800,8400
20230808,130500,665030921400,67900,67900,67900,67800,12623
20230808,130400,664174889900,67900,67900,67900,67800,9694
20230808,130300,663517327800,67900,67900,67900,67800,7175
20230808,130200,663030676200,67800,67800,67900,67800,6523
20230808,130100,662588171100,67800,67800,67900,67800,6881
20230808,130000,662121373400,67900,67900,67900,67800,8156
20230808,125900,661567942700,67900,67900,67900,67800,8285
20230808,125800,661005827500,67900,67800,67900,67800,8554
20230808,125700,660425431200,67900,67900,67900,67800,11563
20230808,125600,659640642500,67800,68000,68000,67800,153454
20230808,125500,649222383300,67900,67900,68000,67900,5658
20230808,125400,648837941800,68000,68000,68000,67900,4104
20230808,125300,648559063600,68000,67900,68000,67900,4149
20230808,125200,648277117100,68000,67900,68000,67900,4593
20230808,125100,647964983400,68000,68000,68000,67900,5703
20230808,125000,647577475900,68000,68000,68000,67900,9828
20230808,124900,646909874200,68000,67900,68000,67900,5034
20230808,124800,646567808300,68000,67900,68000,67900,6481
20230808,124700,646127346300,67900,68000,68000,67900,4675
20230808,124600,645809642700,68000,67800,68000,67800,151478
20230808,124500,635524495200,67800,67900,67900,67800,21049
20230808,124400,634095711500,67900,67900,67900,67800,5956
20230808,124300,633691669400,67900,67800,67900,67800,5838
20230808,124200,633295673500,67800,67900,67900,67800,7252
20230808,124100,632803738300,67900,67900,67900,67800,5076
20230808,124000,632459324900,67900,67800,67900,67800,5396
20230808,123900,632093245200,67800,67900,67900,67800,6945
20230808,123800,631622136400,67800,67900,67900,67800,4262
20230808,123700,631333032300,67900,67900,67900,67800,4700
20230808,123600,631014173200,67800,67900,67900,67800,6175
20230808,123500,630595298200,67900,67800,67900,67800,5046
20230808,123400,630252912800,67900,67800,67900,67800,5755
20230808,123300,629862420400,67900,67900,67900,67800,8253
20230808,123200,629302480600,67900,67800,67900,67800,9990
20230808,123100,628624585500,67900,67800,67900,67800,6135
20230808,123000,628208412100,67800,67800,67900,67800,6709
20230808,122900,627753208400,67900,67800,67900,67800,7393
20230808,122800,627251726000,67800,67800,67900,67800,5548
20230808,122700,626875403500,67800,67900,67900,67800,6481
20230808,122600,626435785800,67800,67900,67900,67800,6800
20230808,122500,625974460400,67800,67900,67900,67800,4095
20230808,122400,625696718200,67900,67800,67900,67800,14650
20230808,122300,624702932600,67800,67900,67900,67800,4647
20230808,122200,624387626400,67900,67800,67900,67800,7863
20230808,122100,623854223900,67800,67900,67900,67800,4724
20230808,122000,623533683600,67800,67900,67900,67800,3466
20230808,121900,623298526100,67900,67900,67900,67800,3183
20230808,121800,623082620800,67900,67900,67900,67800,2785
20230808,121700,622893688900,67900,67800,67900,67800,3924
20230808,121600,622627471000,67800,67900,68000,67800,33749
20230808,121500,620336018700,68000,68000,68000,67900,2310
20230808,121400,620179102200,68000,67900,68000,67800,29529
20230808,121300,618174102400,67900,67800,67900,67800,76312
20230808,121200,612992928600,67800,67900,67900,67800,4355
20230808,121100,612697570700,67900,67900,67900,67800,3689
20230808,121000,612447372300,67800,67900,67900,67800,6297
20230808,120900,612020050600,67900,67900,67900,67800,4760
20230808,120800,611697128800,67900,67900,68000,67800,68633
20230808,120700,607037107900,67800,67900,67900,67800,7701
20230808,120600,606514590900,67900,67900,67900,67800,12410
20230808,120500,605672470400,67800,67900,67900,67800,5231
20230808,120400,605317753900,67800,67900,67900,67800,12402
20230808,120300,604476780700,67900,67900,67900,67800,20495
20230808,120200,603085387900,67800,67900,67900,67800,4508
20230808,120100,602779585900,67800,67900,67900,67800,5896
20230808,120000,602379635200,67800,67900,67900,67800,44382
20230808,115900,599370436300,67800,67900,67900,67800,14027
20230808,115800,598419267900,67900,67800,67900,67800,12655
20230808,115700,597560840400,67900,67800,67900,67800,13113
20230808,115600,596671665400,67800,67800,67900,67800,16019
20230808,115500,595584795300,67900,67800,67900,67700,99412
20230808,115400,588844627700,67800,67800,67900,67800,8463
20230808,115300,588270714600,67800,67800,67900,67800,9661
20230808,115200,587615516800,67800,67900,67900,67800,10698
20230808,115100,586889984100,67900,67900,67900,67800,8109
20230808,115000,586340055300,67900,67800,67900,67800,8303
20230808,114900,585777015000,67800,67800,67900,67800,12188
20230808,114800,584950544900,67800,67800,67900,67800,12311
20230808,114700,584115746500,67800,67800,67900,67800,35736
20230808,114600,581691773800,67900,67900,68000,67800,63299
20230808,114500,577393656600,68000,67900,68000,67900,12299
20230808,114400,576558333600,68000,67900,68000,67900,31393
20230808,114300,574426385400,68000,68000,68000,67900,5082
20230808,114200,574081022700,67900,68000,68000,67900,22442
20230808,114100,572556952300,68000,68000,68000,67900,9676
20230808,114000,571899436100,67900,68000,68000,67900,7870
20230808,113900,571364473100,68000,68000,68000,67900,7384
20230808,113800,570862590300,68000,67900,68000,67800,79829
20230808,113700,565442183600,67800,67900,67900,67800,47607
20230808,113600,562213465300,67900,67900,67900,67800,53299
20230808,113500,558594745200,67800,67800,67900,67800,15809
20230808,113400,557522081000,67900,67900,67900,67800,11944
20230808,113300,556711580700,67800,67900,67900,67800,5287
20230808,113200,556352944700,67800,67900,67900,67800,3917
20230808,113100,556087198000,67800,67900,67900,67800,4580
20230808,113000,555776398300,67800,67800,67900,67800,6739
20230808,112900,555319233600,67900,67900,67900,67800,14967
20230808,112800,554303885900,67900,67900,67900,67800,6896
20230808,112700,553835879300,67900,67800,67900,67800,7893
20230808,112600,553300309500,67800,67800,67900,67700,96795
20230808,112500,546738147100,67700,67700,67800,67700,5548
20230808,112400,546362407300,67800,67800,67800,67700,5984
20230808,112300,545957059000,67800,67700,67800,67700,6809
20230808,112200,545495857300,67800,67800,67800,67700,8618
20230808,112100,544912248200,67700,67600,67800,67600,63658
20230808,112000,540602620700,67600,67600,67700,67600,5549
20230808,111900,540227334300,67700,67800,67800,67600,96072
20230808,111800,533723377400,67800,67700,67800,67700,6401
20230808,111700,533289669600,67700,67800,67800,67700,21235
20230808,111600,531851107500,67800,67800,67800,67700,15842
20230808,111500,530778237700,67700,67700,67800,67600,107345
20230808,111400,523511052700,67700,67700,67700,67600,5976
20230808,111300,523106834100,67600,67700,67700,67600,7968
20230808,111200,522567772300,67700,67700,67700,67600,7112
20230808,111100,522086478300,67700,67600,67700,67600,9355
20230808,111000,521453558700,67600,67700,67700,67600,13099
20230808,110900,520567828400,67700,67700,67700,67600,6074
20230808,110800,520156889000,67700,67700,67700,67600,6939
20230808,110700,519687320200,67600,67600,67700,67500,159633
20230808,110600,508895789400,67600,67600,67600,67500,11942
20230808,110500,508088945200,67500,67500,67600,67500,9792
20230808,110400,507427542700,67500,67500,67600,67500,14605
20230808,110300,506440395900,67600,67500,67600,67400,134859
20230808,110200,497336778200,67500,67500,67600,67500,95667
20230808,110100,490878938500,67500,67600,67600,67500,76216
20230808,110000,485734166400,67500,67500,67600,67400,103629
20230808,105900,478739379400,67500,67500,67600,67500,66955
20230808,105800,474219757400,67500,67600,67600,67400,442057
20230808,105700,444380193200,67600,67600,67600,67500,25686
20230808,105600,442645943700,67600,67600,67600,67500,13416
20230808,105500,441739615400,67600,67600,67600,67500,15474
20230808,105400,440694056200,67600,67700,67700,67500,171611
20230808,105300,429092817300,67700,67700,67700,67600,14618
20230808,105200,428103536700,67700,67700,67700,67600,10337
20230808,105100,427404199200,67600,67600,67700,67500,161404
20230808,105000,416493264500,67600,67500,67600,67500,22799
20230808,104900,414953282600,67600,67500,67600,67500,15630
20230808,104800,413897663200,67600,67600,67600,67500,14365
20230808,104700,412927577700,67600,67600,67700,67500,116706
20230808,104600,405038503300,67600,67600,67700,67500,420311
20230808,104500,376625082500,67700,67700,67700,67600,15992
20230808,104400,375543355600,67600,67600,67700,67600,14100
20230808,104300,374589453200,67700,67700,67700,67600,19907
20230808,104200,373242367100,67600,67700,67700,67600,15561
20230808,104100,372189765400,67700,67700,67700,67600,18606
20230808,104000,370930844700,67700,67700,67700,67600,17590
20230808,103900,369741091600,67700,67700,67700,67600,21291
20230808,103800,368300695200,67700,67600,67700,67600,8425
20230808,103700,367730655600,67700,67600,67700,67600,62516
20230808,103600,363503717600,67600,67700,67700,67600,15259
20230808,103500,362471111900,67700,67800,67800,67600,129927
20230808,103400,353674948700,67800,67800,67800,67700,9306
20230808,103300,353044205000,67800,67800,67800,67700,35402
20230808,103200,350644600200,67700,67800,67800,67700,23236
20230808,103100,349069911100,67800,67700,67800,67600,203024
20230808,103000,335325726900,67700,67700,67700,67600,15833
20230808,102900,334254457300,67600,67700,67700,67600,12345
20230808,102800,333418949100,67700,67700,67700,67600,19868
20230808,102700,332074301800,67700,67700,67800,67600,173576
20230808,102600,320323247800,67700,67800,67800,67600,218688
20230808,102500,305517585700,67800,67700,67800,67700,12438
20230808,102400,304674920900,67800,67700,67800,67700,40824
20230808,102300,301908965400,67800,67800,67900,67700,343899
20230808,102200,278593443200,67900,67900,67900,67800,24834
20230808,102100,276909243100,67900,67900,68000,67800,211353
20230808,102000,262560203700,68000,68000,68000,67900,12274
20230808,101900,261726547900,68000,68000,68000,67900,19833
20230808,101800,260379517700,68000,67900,68000,67900,12759
20230808,101700,259512742600,68000,68000,68000,67900,43413
20230808,101600,256564751900,68000,68000,68100,67900,225302
20230808,101500,241244838700,68000,68000,68100,68000,37801
20230808,101400,238673811500,68100,68000,68100,68000,23880
20230808,101300,237049667300,68100,68000,68100,68000,92103
20230808,101200,230786347500,68000,68200,68200,68000,229834
20230808,101100,215138007000,68200,68200,68300,68100,18362
20230808,101000,213886104700,68200,68200,68300,68200,180963
20230808,100900,201544243300,68300,68300,68300,68200,17174
20230808,100800,200372728800,68300,68300,68300,68200,25051
20230808,100700,198663629300,68300,68400,68400,68200,146006
20230808,100600,188691885000,68400,68300,68400,68300,5861
20230808,100500,188291310200,68400,68300,68400,68300,8298
20230808,100400,187724175300,68400,68400,68400,68300,13676
20230808,100300,186789927100,68300,68400,68400,68200,106017
20230808,100200,179546600400,68400,68400,68500,68300,170251
20230808,100100,167907706300,68400,68400,68500,68400,30320
20230808,100000,165833672500,68500,68500,68500,68400,7418
20230808,095900,165326071700,68500,68500,68500,68400,7616
20230808,095800,164804744500,68500,68500,68600,68400,82958
20230808,095700,159122307600,68600,68500,68600,68500,7633
20230808,095600,158599335400,68500,68500,68600,68500,11382
20230808,095500,157819484200,68500,68600,68700,68500,353096
20230808,095400,133614936600,68600,68700,68700,68600,6529
20230808,095300,133166823900,68700,68600,68700,68600,15041
20230808,095200,132134399800,68600,68700,68700,68600,6145
20230808,095100,131712709400,68700,68600,68700,68600,15050
20230808,095000,130679332600,68600,68700,68700,68600,8814
20230808,094900,130074385900,68700,68700,68700,68600,9351
20230808,094800,129432739600,68600,68700,68700,68600,5058
20230808,094700,129085577000,68700,68600,68700,68600,5689
20230808,094600,128695050900,68700,68700,68700,68600,5876
20230808,094500,128291821000,68700,68600,68700,68600,5041
20230808,094400,127945784700,68600,68700,68700,68600,9428
20230808,094300,127298365100,68700,68600,68700,68600,11229
20230808,094200,126527771100,68600,68700,68700,68600,118818
20230808,094100,118374332900,68700,68700,68800,68600,128983
20230808,094000,109513356300,68700,68700,68700,68600,5841
20230808,093900,109112480300,68700,68800,68800,68600,145295
20230808,093800,99130668000,68800,68700,68800,68700,4041
20230808,093700,98852867200,68800,68800,68800,68700,4974
20230808,093600,98510819000,68800,68800,68800,68700,6092
20230808,093500,98091944900,68800,68800,68800,68700,5978
20230808,093400,97680856200,68800,68800,68900,68700,96565
20230808,093300,91036956700,68900,68900,68900,68800,4958
20230808,093200,90695482100,68900,68700,68900,68700,98207
20230808,093100,83938972200,68800,68800,68800,68700,14016
20230808,093000,82975027800,68800,68700,68800,68700,9370
20230808,092900,82330892100,68800,68700,68800,68700,9756
20230808,092800,81660476100,68800,68700,68800,68700,10572
20230808,092700,80934135800,68700,68800,68800,68700,7027
20230808,092600,80451283000,68700,68800,68800,68700,5792
20230808,092500,80053288900,68700,68800,68800,68700,8124
20230808,092400,79494986700,68700,68700,68800,68700,8878
20230808,092300,78884900700,68800,68700,68800,68700,5400
20230808,092200,78513653600,68800,68700,68800,68700,6827
20230808,092100,78044324800,68700,68700,68800,68700,3874
20230808,092000,77778096200,68800,68800,68800,68700,6343
20230808,091900,77342207300,68700,68600,68800,68600,53081
20230808,091800,73696649200,68700,68700,68800,68600,74723
20230808,091700,68563345100,68800,68800,68800,68700,7941
20230808,091600,68017515900,68800,68700,68800,68700,11370
20230808,091500,67235990800,68800,68700,68800,68700,6511
20230808,091400,66788478900,68800,68800,68900,68700,24600
20230808,091300,65096193300,68800,68800,68900,68700,110581
20230808,091200,57488029100,68900,68800,68900,68800,13141
20230808,091100,56583234300,68800,68800,68900,68800,10660
20230808,091000,55849645600,68800,68900,68900,68800,6973
20230808,090900,55369678400,68900,68900,68900,68800,3285
20230808,090800,55143519400,68900,69000,69000,68800,69937
20230808,090700,50325005200,69000,69000,69100,68900,56547
20230808,090600,46423834500,69000,68900,69100,68900,110505
20230808,090500,38799313200,68900,68900,69000,68900,53817
20230808,090400,35090657800,69000,68900,69000,68900,13979
20230808,090300,34126319200,69000,69000,69100,68900,103061
20230808,090200,27015284300,69000,68800,69000,68700,64973
20230808,090100,22543029900,68800,68900,68900,68700,69451
20230808,090000,17765664900,68900,69000,69100,68800,257255