stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184300,1182138568400,68900,68900,68900,68900,680251
20230809,184200,1182138568400,68900,68900,68900,68900,0
20230809,184100,1182138568400,68900,68900,68900,68900,0
20230809,184000,1182138568400,68900,68900,68900,68900,0
20230809,183900,1182138568400,68900,68900,68900,68900,0
20230809,183800,1182138568400,68900,68900,68900,68900,0
20230809,183700,1182138568400,68900,68900,68900,68900,0
20230809,183600,1182138568400,68900,68900,68900,68900,0
20230809,183500,1182138568400,68900,68900,68900,68900,0
20230809,183400,1182138568400,68900,68900,68900,68900,0
20230809,183300,1182138568400,68900,68900,68900,68900,0
20230809,183200,1182138568400,68900,68900,68900,68900,0
20230809,183100,1182138568400,68900,68900,68900,68900,0
20230809,183000,1182138568400,68900,68900,68900,68900,0
20230809,182900,1182138568400,68900,68900,68900,68900,0
20230809,182800,1182138568400,68900,68900,68900,68900,0
20230809,182700,1182138568400,68900,68900,68900,68900,0
20230809,182600,1182138568400,68900,68900,68900,68900,0
20230809,182500,1182138568400,68900,68900,68900,68900,0
20230809,182400,1182138568400,68900,68900,68900,68900,0
20230809,182300,1182138568400,68900,68900,68900,68900,0
20230809,182200,1182138568400,68900,68900,68900,68900,0
20230809,182100,1182138568400,68900,68900,68900,68900,0
20230809,182000,1182138568400,68900,68900,68900,68900,0
20230809,181900,1182138568400,68900,68900,68900,68900,0
20230809,181800,1182138568400,68900,68900,68900,68900,0
20230809,181700,1182138568400,68900,68900,68900,68900,0
20230809,181600,1182138568400,68900,68900,68900,68900,0
20230809,181500,1182138568400,68900,68900,68900,68900,0
20230809,181400,1182138568400,68900,68900,68900,68900,0
20230809,181300,1182138568400,68900,68900,68900,68900,680251
20230809,181200,1182138568400,68900,68900,68900,68900,0
20230809,181100,1182138568400,68900,68900,68900,68900,0
20230809,181000,1182138568400,68900,68900,68900,68900,0
20230809,180900,1182138568400,68900,68900,68900,68900,0
20230809,180800,1182138568400,68900,68900,68900,68900,0
20230809,180700,1182138568400,68900,68900,68900,68900,0
20230809,180600,1182138568400,68900,68900,68900,68900,0
20230809,180500,1182138568400,68900,68900,68900,68900,0
20230809,180400,1182138568400,68900,68900,68900,68900,0
20230809,180300,1182138568400,68900,68900,68900,68900,0
20230809,180200,1182138568400,68900,68900,68900,68900,0
20230809,180100,1182138568400,68900,68900,68900,68900,0
20230809,180000,1182138568400,68900,68900,68900,68900,0
20230809,175900,1182138568400,68900,68900,68900,68900,0
20230809,175800,1182138568400,68900,68900,68900,68900,0
20230809,175700,1182138568400,68900,68900,68900,68900,0
20230809,175600,1182138568400,68900,68900,68900,68900,0
20230809,175500,1182138568400,68900,68900,68900,68900,0
20230809,175400,1182138568400,68900,68900,68900,68900,0
20230809,175300,1182138568400,68900,68900,68900,68900,0
20230809,175200,1182138568400,68900,68900,68900,68900,0
20230809,175100,1182138568400,68900,68900,68900,68900,0
20230809,175000,1182138568400,68900,68900,68900,68900,0
20230809,174900,1182138568400,68900,68900,68900,68900,0
20230809,174800,1182138568400,68900,68900,68900,68900,0
20230809,174700,1182138568400,68900,68900,68900,68900,0
20230809,174600,1182138568400,68900,68900,68900,68900,0
20230809,174500,1182138568400,68900,68900,68900,68900,0
20230809,174400,1182138568400,68900,68900,68900,68900,0
20230809,174300,1182138568400,68900,68900,68900,68900,680251
20230809,174200,1182138568400,68900,68900,68900,68900,0
20230809,174100,1182138568400,68900,68900,68900,68900,0
20230809,174000,1182138568400,68900,68900,68900,68900,0
20230809,173900,1182138568400,68900,68900,68900,68900,0
20230809,173800,1182138568400,68900,68900,68900,68900,0
20230809,173700,1182138568400,68900,68900,68900,68900,0
20230809,173600,1182138568400,68900,68900,68900,68900,0
20230809,173500,1182138568400,68900,68900,68900,68900,0
20230809,173400,1182138568400,68900,68900,68900,68900,0
20230809,173300,1182138568400,68900,68900,68900,68900,0
20230809,173200,1182138568400,68900,68900,68900,68900,0
20230809,173100,1182138568400,68900,68900,68900,68900,0
20230809,173000,1182138568400,68900,68900,68900,68900,0
20230809,172900,1182138568400,68900,68900,68900,68900,0
20230809,172800,1182138568400,68900,68900,68900,68900,0
20230809,172700,1182138568400,68900,68900,68900,68900,0
20230809,172600,1182138568400,68900,68900,68900,68900,0
20230809,172500,1182138568400,68900,68900,68900,68900,0
20230809,172400,1182138568400,68900,68900,68900,68900,0
20230809,172300,1182138568400,68900,68900,68900,68900,0
20230809,172200,1182138568400,68900,68900,68900,68900,0
20230809,172100,1182138568400,68900,68900,68900,68900,0
20230809,172000,1182138568400,68900,68900,68900,68900,0
20230809,171900,1182138568400,68900,68900,68900,68900,0
20230809,171800,1182138568400,68900,68900,68900,68900,0
20230809,171700,1182138568400,68900,68900,68900,68900,0
20230809,171600,1182138568400,68900,68900,68900,68900,0
20230809,171500,1182138568400,68900,68900,68900,68900,0
20230809,171400,1182138568400,68900,68900,68900,68900,0
20230809,171300,1182138568400,68900,68900,68900,68900,680251
20230809,171200,1182138568400,68900,68900,68900,68900,0
20230809,171100,1182138568400,68900,68900,68900,68900,0
20230809,171000,1182138568400,68900,68900,68900,68900,0
20230809,170900,1182138568400,68900,68900,68900,68900,0
20230809,170800,1182138568400,68900,68900,68900,68900,0
20230809,170700,1182138568400,68900,68900,68900,68900,0
20230809,170600,1182138568400,68900,68900,68900,68900,0
20230809,170500,1182138568400,68900,68900,68900,68900,0
20230809,170400,1182138568400,68900,68900,68900,68900,0
20230809,170300,1182138568400,68900,68900,68900,68900,0
20230809,170200,1182138568400,68900,68900,68900,68900,0
20230809,170100,1182138568400,68900,68900,68900,68900,0
20230809,170000,1182138568400,68900,68900,68900,68900,0
20230809,165900,1182138568400,68900,68900,68900,68900,0
20230809,165800,1182138568400,68900,68900,68900,68900,0
20230809,165700,1182138568400,68900,68900,68900,68900,0
20230809,165600,1182138568400,68900,68900,68900,68900,0
20230809,165500,1182138568400,68900,68900,68900,68900,0
20230809,165400,1182138568400,68900,68900,68900,68900,0
20230809,165300,1182138568400,68900,68900,68900,68900,0
20230809,165200,1182138568400,68900,68900,68900,68900,0
20230809,165100,1182138568400,68900,68900,68900,68900,0
20230809,165000,1182138568400,68900,68900,68900,68900,0
20230809,164900,1182138568400,68900,68900,68900,68900,0
20230809,164800,1182138568400,68900,68900,68900,68900,0
20230809,164700,1182138568400,68900,68900,68900,68900,0
20230809,164600,1182138568400,68900,68900,68900,68900,0
20230809,164500,1182138568400,68900,68900,68900,68900,0
20230809,164400,1182138568400,68900,68900,68900,68900,0
20230809,164300,1182138568400,68900,68900,68900,68900,680251
20230809,164200,1182138568400,68900,68900,68900,68900,0
20230809,164100,1182138568400,68900,68900,68900,68900,0
20230809,164000,1182138568400,68900,68900,68900,68900,0
20230809,163900,1182138568400,68900,68900,68900,68900,0
20230809,163800,1182138568400,68900,68900,68900,68900,0
20230809,163700,1182138568400,68900,68900,68900,68900,0
20230809,163600,1182138568400,68900,68900,68900,68900,0
20230809,163500,1182138568400,68900,68900,68900,68900,0
20230809,163400,1182138568400,68900,68900,68900,68900,0
20230809,163300,1182138568400,68900,68900,68900,68900,0
20230809,163200,1182138568400,68900,68900,68900,68900,0
20230809,163100,1182138568400,68900,68900,68900,68900,0
20230809,163000,1182138568400,68900,68900,68900,68900,0
20230809,162900,1182138568400,68900,68900,68900,68900,0
20230809,162800,1182138568400,68900,68900,68900,68900,0
20230809,162700,1182138568400,68900,68900,68900,68900,0
20230809,162600,1182138568400,68900,68900,68900,68900,0
20230809,162500,1182138568400,68900,68900,68900,68900,0
20230809,162400,1182138568400,68900,68900,68900,68900,0
20230809,162300,1182138568400,68900,68900,68900,68900,0
20230809,162200,1182138568400,68900,68900,68900,68900,0
20230809,162100,1182138568400,68900,68900,68900,68900,0
20230809,162000,1182138568400,68900,68900,68900,68900,0
20230809,161900,1182138568400,68900,68900,68900,68900,0
20230809,161800,1182138568400,68900,68900,68900,68900,0
20230809,161700,1182138568400,68900,68900,68900,68900,0
20230809,161600,1182138568400,68900,68900,68900,68900,0
20230809,161500,1182138568400,68900,68900,68900,68900,0
20230809,161400,1182138568400,68900,68900,68900,68900,0
20230809,161300,1182138568400,68900,68900,68900,68900,680251
20230809,161200,1182138568400,68900,68900,68900,68900,0
20230809,161100,1182138568400,68900,68900,68900,68900,0
20230809,161000,1182138568400,68900,68900,68900,68900,0
20230809,160900,1182138568400,68900,68900,68900,68900,0
20230809,160800,1182138568400,68900,68900,68900,68900,0
20230809,160700,1182138568400,68900,68900,68900,68900,0
20230809,160600,1182138568400,68900,68900,68900,68900,0
20230809,160500,1182138568400,68900,68900,68900,68900,0
20230809,160400,1182138568400,68900,68900,68900,68900,0
20230809,160300,1182138568400,68900,68900,68900,68900,0
20230809,160200,1182138568400,68900,68900,68900,68900,0
20230809,160100,1182138568400,68900,68900,68900,68900,0
20230809,160000,1182138568400,68900,68900,68900,68900,0
20230809,155900,1182138568400,68900,68900,68900,68900,0
20230809,155800,1182138568400,68900,68900,68900,68900,0
20230809,155700,1182138568400,68900,68900,68900,68900,0
20230809,155600,1182138568400,68900,68900,68900,68900,0
20230809,155500,1182138568400,68900,68900,68900,68900,0
20230809,155400,1182138568400,68900,68900,68900,68900,0
20230809,155300,1182138568400,68900,68900,68900,68900,0
20230809,155200,1182138568400,68900,68900,68900,68900,0
20230809,155100,1182138568400,68900,68900,68900,68900,0
20230809,155000,1182138568400,68900,68900,68900,68900,0
20230809,154900,1182138568400,68900,68900,68900,68900,0
20230809,154800,1182138568400,68900,68900,68900,68900,0
20230809,154700,1182138568400,68900,68900,68900,68900,0
20230809,154600,1182138568400,68900,68900,68900,68900,0
20230809,154500,1182138568400,68900,68900,68900,68900,0
20230809,154400,1182138568400,68900,68900,68900,68900,0
20230809,154300,1182138568400,68900,68900,68900,68900,680251
20230809,154200,1182138568400,68900,68900,68900,68900,0
20230809,154100,1182138568400,68900,68900,68900,68900,0
20230809,154000,1182138568400,68900,68900,68900,68900,0
20230809,153900,1182138568400,68900,68900,68900,68900,0
20230809,153800,1182138568400,68900,68900,68900,68900,0
20230809,153700,1182138568400,68900,68900,68900,68900,0
20230809,153600,1182138568400,68900,68900,68900,68900,0
20230809,153500,1182138568400,68900,68900,68900,68900,0
20230809,153400,1182138568400,68900,68900,68900,68900,0
20230809,153300,1182138568400,68900,68900,68900,68900,0
20230809,153200,1182138568400,68900,68900,68900,68900,0
20230809,153100,1182138568400,68900,68900,68900,68900,0
20230809,153000,1182138568400,68900,68900,68900,68900,680251
20230809,152900,1135269274500,69100,69100,69100,69100,0
20230809,152800,1135269274500,69100,69100,69100,69100,0
20230809,152700,1135269274500,69100,69100,69100,69100,0
20230809,152600,1135269274500,69100,69100,69100,69100,0
20230809,152500,1135269274500,69100,69100,69100,69100,0
20230809,152400,1135269274500,69100,69100,69100,69100,0
20230809,152300,1135269274500,69100,69100,69100,69100,0
20230809,152200,1135269274500,69100,69100,69100,69100,0
20230809,152100,1135269274500,69100,69100,69100,69100,0
20230809,152000,1135269274500,69100,69100,69100,69100,0
20230809,151900,1135269274500,69100,69000,69100,69000,49061
20230809,151800,1131880707700,69100,69000,69100,69000,14827
20230809,151700,1130856879500,69000,69000,69100,69000,18963
20230809,151600,1129546896600,69100,69000,69100,69000,5788
20230809,151500,1129147174900,69100,69000,69100,69000,8487
20230809,151400,1128561066400,69100,69200,69200,69000,168073
20230809,151300,1116946467600,69200,69100,69200,69100,16253
20230809,151200,1115822503500,69100,69200,69200,69100,13340
20230809,151100,1114900162600,69200,69100,69200,69100,13292
20230809,151000,1113980821500,69100,69200,69200,69100,17993
20230809,150900,1112737202400,69200,69200,69200,69100,9587
20230809,150800,1112074185800,69200,69100,69200,69100,9191
20230809,150700,1111438672700,69100,69100,69200,69100,7060
20230809,150600,1110950519400,69200,69200,69200,69100,7177
20230809,150500,1110454268100,69100,69200,69200,69100,7376
20230809,150400,1109944263100,69100,69200,69200,69100,6447
20230809,150300,1109498405900,69100,69200,69200,69100,12242
20230809,150200,1108651769100,69200,69200,69200,69100,10432
20230809,150100,1107930187200,69200,69200,69200,69100,15761
20230809,150000,1106840208000,69200,69200,69200,69100,17356
20230809,145900,1105640425700,69200,69100,69200,69100,7449
20230809,145800,1105125306800,69100,69200,69200,69100,11519
20230809,145700,1104328937000,69200,69200,69200,69100,6264
20230809,145600,1103895726200,69200,69200,69200,69100,6287
20230809,145500,1103460919100,69200,69200,69200,69100,6175
20230809,145400,1103033890100,69100,69100,69200,69100,6001
20230809,145300,1102618828600,69200,69200,69200,69100,5136
20230809,145200,1102263701000,69200,69200,69200,69100,7555
20230809,145100,1101741392200,69200,69100,69200,69100,6049
20230809,145000,1101322985700,69200,69100,69200,69100,3826
20230809,144900,1101058401900,69200,69100,69200,69100,5712
20230809,144800,1100663364800,69100,69100,69200,69100,4677
20230809,144700,1100339931100,69100,69200,69200,69100,2198
20230809,144600,1100187951100,69200,69000,69300,69000,266753
20230809,144500,1081748579100,69000,69000,69100,69000,7446
20230809,144400,1081234377400,69100,69000,69100,69000,2509
20230809,144300,1081061180900,69100,69100,69100,69000,4087
20230809,144200,1080779001400,69000,69000,69100,69000,3487
20230809,144100,1080538317200,69000,69000,69100,69000,4230
20230809,144000,1080246312600,69100,69100,69100,69000,6169
20230809,143900,1079820514300,69100,69000,69100,69000,8749
20230809,143800,1079216588000,69000,69100,69100,69000,4554
20230809,143700,1078902272700,69000,69000,69100,69000,3567
20230809,143600,1078656046500,69000,69000,69100,69000,234894
20230809,143500,1062448261200,69000,69000,69100,69000,5936
20230809,143400,1062038563900,69100,69100,69100,69000,2770
20230809,143300,1061847304800,69000,69000,69100,69000,5395
20230809,143200,1061474839100,69100,69000,69100,69000,7022
20230809,143100,1060989997800,69100,69100,69100,69000,4005
20230809,143000,1060713515600,69100,69100,69100,69000,30343
20230809,142900,1058619602100,69100,69000,69100,69000,7557
20230809,142800,1058097968700,69100,69000,69100,69000,3563
20230809,142700,1057852053900,69100,69100,69100,69000,5412
20230809,142600,1057478395000,69000,69000,69100,69000,4224
20230809,142500,1057186708700,69000,69000,69100,69000,3737
20230809,142400,1056928797200,69100,69100,69100,69000,5321
20230809,142300,1056561578800,69000,69100,69100,69000,6241
20230809,142200,1056130818100,69000,69100,69100,69000,5629
20230809,142100,1055742332700,69100,69000,69100,69000,3479
20230809,142000,1055502161000,69000,69100,69100,69000,1841
20230809,141900,1055375091900,69000,69100,69200,69000,92944
20230809,141800,1048952903900,69200,69200,69200,69100,10751
20230809,141700,1048209678700,69100,69100,69200,69100,3352
20230809,141600,1047977935100,69200,69200,69200,69100,24377
20230809,141500,1046291231700,69200,69200,69200,69100,39909
20230809,141400,1043529736100,69100,69100,69200,69100,2542
20230809,141300,1043353996400,69100,69100,69200,69100,62526
20230809,141200,1039027539100,69100,69100,69200,69100,4197
20230809,141100,1038737311600,69200,69100,69200,69100,4376
20230809,141000,1038434813600,69200,69200,69300,69100,87076
20230809,140900,1032410007000,69200,69200,69300,69200,4164
20230809,140800,1032121705800,69200,69200,69300,69200,8717
20230809,140700,1031517915700,69200,69300,69300,69200,8630
20230809,140600,1030920628400,69200,69300,69300,69200,3504
20230809,140500,1030678019800,69200,69200,69300,69200,4232
20230809,140400,1030385067400,69200,69300,69300,69200,3256
20230809,140300,1030159593300,69200,69300,69300,69200,15076
20230809,140200,1029116281700,69300,69300,69300,69200,7439
20230809,140100,1028600998200,69200,69200,69300,69200,7749
20230809,140000,1028064177200,69300,69300,69300,69200,3478
20230809,135900,1027823322200,69300,69300,69300,69200,17633
20230809,135800,1026601850900,69300,69200,69300,69200,3967
20230809,135700,1026327214700,69200,69200,69300,69200,6377
20230809,135600,1025885849400,69300,69200,69300,69200,1933
20230809,135500,1025751997300,69200,69200,69300,69200,2144
20230809,135400,1025603567100,69200,69300,69300,69200,4061
20230809,135300,1025322476200,69300,69300,69300,69200,119512
20230809,135200,1017048789300,69200,69200,69300,69200,3225
20230809,135100,1016825527200,69200,69200,69300,69200,3091
20230809,135000,1016611535700,69200,69200,69300,69200,3060
20230809,134900,1016399742700,69300,69300,69400,69200,96044
20230809,134800,1009743957900,69300,69400,69400,69300,17893
20230809,134700,1008503693600,69400,69300,69400,69300,3453
20230809,134600,1008264238600,69400,69300,69400,69300,3745
20230809,134500,1008004522900,69300,69300,69400,69300,4557
20230809,134400,1007688505100,69300,69400,69400,69300,2744
20230809,134300,1007498263700,69400,69300,69400,69300,2530
20230809,134200,1007322887400,69300,69400,69400,69300,2177
20230809,134100,1007171899800,69300,69400,69400,69300,3058
20230809,134000,1006959886300,69300,69300,69500,69300,23481
20230809,133900,1005330460500,69400,69500,69500,69300,72590
20230809,133800,1000292840700,69400,69400,69500,69400,2095
20230809,133700,1000147394700,69400,69400,69500,69400,9837
20230809,133600,999464024100,69400,69400,69500,69300,58702
20230809,133500,995390177500,69400,69300,69400,69300,5189
20230809,133400,995030301700,69300,69300,69400,69300,1985
20230809,133300,994892604200,69300,69300,69400,69300,4118
20230809,133200,994606954500,69300,69400,69400,69300,3569
20230809,133100,994359372800,69300,69400,69400,69300,3560
20230809,133000,994112536600,69300,69400,69500,69300,116331
20230809,132900,986038508600,69400,69400,69400,69300,7046
20230809,132800,985549843200,69300,69300,69400,69300,13110
20230809,132700,984640542100,69400,69400,69400,69300,3472
20230809,132600,984399834500,69300,69400,69400,69300,18753
20230809,132500,983098584300,69400,69400,69500,69300,36208
20230809,132400,980585681400,69400,69400,69600,69400,254899
20230809,132300,962872898700,69400,69300,69400,69300,129584
20230809,132200,953880062300,69400,69300,69400,69200,44656
20230809,132100,950785448900,69200,69300,69300,69200,3424
20230809,132000,950548373100,69300,69300,69400,69200,23660
20230809,131900,948908778500,69400,69400,69400,69300,35128
20230809,131800,946474211600,69300,69300,69400,69300,10588
20230809,131700,945740393400,69300,69300,69400,69300,4030
20230809,131600,945461021900,69300,69400,69400,69300,3714
20230809,131500,945203434300,69400,69300,69400,69300,78165
20230809,131400,939778934000,69400,69300,69400,69300,6208
20230809,131300,939348480800,69400,69400,69500,69300,50457
20230809,131200,935846652500,69400,69400,69500,69400,8502
20230809,131100,935256092900,69400,69500,69500,69400,10480
20230809,131000,934528304800,69400,69500,69500,69400,11644
20230809,130900,933719758600,69500,69300,69500,69300,157355
20230809,130800,922799102600,69300,69300,69400,69300,10452
20230809,130700,922074351400,69300,69400,69400,69300,5854
20230809,130600,921668494400,69300,69300,69400,69300,7158
20230809,130500,921172318000,69300,69200,69400,69200,284837
20230809,130400,901433017500,69200,69200,69300,69100,166866
20230809,130300,889885806200,69100,69100,69200,69100,5730
20230809,130200,889489808400,69200,69200,69200,69100,6943
20230809,130100,889009798900,69200,69200,69300,69100,248861
20230809,130000,871788733900,69100,69200,69200,69100,3741
20230809,125900,871529975500,69200,69200,69200,69100,2386
20230809,125800,871364954000,69100,69100,69200,69100,6027
20230809,125700,870948405800,69200,69200,69200,69100,5365
20230809,125600,870577501900,69200,69200,69200,69100,1620
20230809,125500,870465479300,69200,69100,69200,69100,3008
20230809,125400,870257530600,69200,69100,69200,69100,8002
20230809,125300,869704514400,69100,69100,69200,69000,238656
20230809,125200,853213387000,69000,69000,69100,69000,3187
20230809,125100,852993394400,69000,69100,69100,69000,20786
20230809,125000,851559097900,69000,69000,69100,69000,4858
20230809,124900,851223855800,69000,69000,69100,69000,2354
20230809,124800,851061335700,69100,69100,69100,69000,6302
20230809,124700,850626427200,69000,69100,69100,69000,3079
20230809,124600,850413892700,69100,69200,69200,69000,87991
20230809,124500,844333702200,69100,69200,69200,69100,7465
20230809,124400,843817773100,69200,69100,69200,69100,8180
20230809,124300,843252369400,69100,69200,69200,69100,2968
20230809,124200,843047157500,69100,69200,69200,69100,6120
20230809,124100,842623842600,69100,69200,69200,69100,5900
20230809,124000,842215813600,69100,69100,69200,69100,9398
20230809,123900,841566372900,69100,69100,69200,69100,6229
20230809,123800,841135835100,69100,69200,69200,69100,5138
20230809,123700,840780709700,69100,69100,69200,69100,6499
20230809,123600,840331551300,69200,69200,69200,69100,2652
20230809,123500,840148235200,69100,69100,69200,69100,7144
20230809,123400,839654520600,69200,69100,69200,69100,8805
20230809,123300,839046011600,69100,69200,69200,69100,27876
20230809,123200,837119667900,69100,69000,69200,69000,239820
20230809,123100,820548623200,69100,69100,69100,69000,6252
20230809,123000,820117185900,69100,69000,69100,69000,2446
20230809,122900,819948314100,69100,69000,69100,69000,1919
20230809,122800,819815801000,69100,69000,69100,69000,76088
20230809,122700,814565641600,69000,69000,69100,69000,3488
20230809,122600,814324911300,69000,69000,69100,68900,44743
20230809,122500,811237651000,69000,69000,69100,68900,28597
20230809,122400,809264432200,68900,69100,69100,68900,67065
20230809,122300,804636915900,69000,69100,69200,69000,195429
20230809,122200,791132968100,69000,69000,69100,68900,175010
20230809,122100,779054982100,69000,69000,69000,68900,5818
20230809,122000,778653846200,68900,69000,69000,68900,1919
20230809,121900,778521534300,68900,68900,69000,68900,4025
20230809,121800,778244140100,69000,69000,69000,68900,2973
20230809,121700,778039118600,69000,68900,69000,68900,9208
20230809,121600,777404382200,68900,68900,69000,68900,3955
20230809,121500,777131600500,68900,69100,69100,68900,164405
20230809,121400,765787889800,69100,69000,69100,69000,4303
20230809,121300,765490731200,69000,69000,69100,69000,2077
20230809,121200,765347359500,69100,69100,69100,69000,4452
20230809,121100,765039931200,69000,69100,69100,69000,4307
20230809,121000,764742675600,69100,69000,69100,69000,3847
20230809,120900,764477030400,69000,69100,69100,69000,2049
20230809,120800,764335564500,69100,69100,69100,69000,3775
20230809,120700,764074939900,69100,69100,69100,69000,3280
20230809,120600,763848433700,69100,69100,69100,69000,5099
20230809,120500,763496263100,69000,69000,69100,69000,2616
20230809,120400,763315568700,69100,69100,69100,69000,4984
20230809,120300,762971459500,69100,69000,69100,69000,2079
20230809,120200,762827875200,69000,69100,69100,69000,2615
20230809,120100,762647268200,69100,69100,69100,69000,3265
20230809,120000,762421856600,69100,69000,69100,69000,4215
20230809,115900,762130834200,69000,69000,69100,69000,1595
20230809,115800,762020682100,69000,69100,69100,69000,1973
20230809,115700,761884441000,69100,69000,69100,69000,1133
20230809,115600,761806190500,69000,69000,69100,68900,142516
20230809,115500,751973113500,69000,69000,69100,68900,188983
20230809,115400,738933089900,69000,69000,69000,68900,2609
20230809,115300,738753164600,68900,68900,69000,68900,2012
20230809,115200,738614451700,68900,68900,69000,68900,2929
20230809,115100,738412543300,69000,68900,69000,68900,11840
20230809,115000,737596655700,68900,68800,69000,68800,156074
20230809,114900,726843316700,68800,68900,68900,68800,2942
20230809,114800,726640813200,68900,68900,68900,68800,3469
20230809,114700,726402030400,68900,68800,68900,68800,2512
20230809,114600,726228986200,68900,68800,68900,68800,5027
20230809,114500,725882728000,68800,68900,68900,68800,1959
20230809,114400,725747839700,68900,68900,68900,68800,3420
20230809,114300,725512451100,68800,68800,68900,68700,103558
20230809,114200,718387683900,68700,68900,68900,68700,92249
20230809,114100,712041036800,68800,68800,68900,68800,5420
20230809,114000,711668043500,68900,68900,68900,68800,3643
20230809,113900,711417324500,68900,68800,68900,68800,1880
20230809,113800,711287890500,68900,68900,68900,68800,3016
20230809,113700,711080296900,68900,68800,68900,68800,2801
20230809,113600,710887426600,68800,68900,68900,68800,3931
20230809,113500,710616920700,68900,68900,68900,68800,17998
20230809,113400,709378554800,68900,68800,68900,68800,1660
20230809,113300,709264251200,68900,68800,68900,68700,58225
20230809,113200,705258407300,68800,68800,68800,68700,15153
20230809,113100,704215971500,68800,68900,68900,68700,217795
20230809,113000,689231640600,68800,68900,68900,68800,3012
20230809,112900,689024250400,68800,68800,68900,68800,2674
20230809,112800,688840221100,68800,68900,69000,68800,34729
20230809,112700,686447402200,68900,68900,69000,68800,139497
20230809,112600,676836098800,68800,68800,68900,68800,74778
20230809,112500,671691294000,68800,68800,68900,68800,3969
20230809,112400,671418102500,68800,68900,68900,68800,1620
20230809,112300,671306556700,68800,68800,68900,68800,90866
20230809,112200,665054924700,68900,68900,68900,68800,2672
20230809,112100,664870897300,68900,68800,68900,68800,31764
20230809,112000,662685442000,68900,68900,68900,68800,2890
20230809,111900,662486464900,68900,68900,68900,68800,3892
20230809,111800,662218439200,68800,68800,68900,68700,68422
20230809,111700,657510920200,68800,68700,68800,68700,14776
20230809,111600,656494519700,68800,68700,68800,68600,51084
20230809,111500,652984359300,68700,68700,68700,68600,7011
20230809,111400,652502759700,68700,68700,68800,68600,83127
20230809,111300,646791407500,68800,68700,68800,68700,6920
20230809,111200,646315697800,68800,68800,68800,68700,11255
20230809,111100,645541390600,68800,68800,68800,68700,8320
20230809,111000,644969014800,68800,68800,68800,68700,8819
20230809,110900,644362326800,68800,68800,68800,68700,13466
20230809,110800,643436093700,68800,68800,68900,68700,42581
20230809,110700,640506362900,68800,68800,68900,68700,90113
20230809,110600,634306604000,68800,68800,68800,68700,11378
20230809,110500,633523848400,68700,68800,68800,68700,11329
20230809,110400,632744667000,68800,68700,68800,68700,9173
20230809,110300,632113667500,68800,68800,68800,68700,10008
20230809,110200,631425233100,68700,68900,68900,68700,31042
20230809,110100,629289626800,68800,68900,68900,68800,79142
20230809,110000,623843934100,68900,68900,68900,68800,9623
20230809,105900,623181167600,68900,68800,68900,68800,36412
20230809,105800,620675217100,68800,68800,68900,68800,22880
20230809,105700,619099294700,68800,68900,68900,68800,13023
20230809,105600,618202433000,68900,68900,69000,68800,61209
20230809,105500,613985016800,68900,69000,69000,68900,9356
20230809,105400,613339570100,68900,69000,69000,68900,30941
20230809,105300,611206984600,69000,68900,69000,68900,13563
20230809,105200,610271444600,69000,68900,69000,68900,16401
20230809,105100,609140394400,68900,68900,69000,68900,16423
20230809,105000,608007853600,69000,68900,69000,68900,11653
20230809,104900,607204049300,68900,68900,69000,68900,14115
20230809,104800,606230564600,68900,69000,69000,68900,8895
20230809,104700,605616894500,68900,68900,69000,68900,13408
20230809,104600,604692158100,69000,69000,69000,68900,10056
20230809,104500,603998593500,68900,68900,69000,68900,66674
20230809,104400,599404218300,68900,69000,69000,68900,10762
20230809,104300,598661709900,69000,69000,69000,68900,11892
20230809,104200,597841276400,68900,68800,69000,68800,33348
20230809,104100,595543458900,68900,68900,68900,68800,22435
20230809,104000,593997753100,68900,68900,69000,68800,107447
20230809,103900,586594847700,68900,68900,68900,68800,12453
20230809,103800,585737039200,68900,68900,68900,68800,10950
20230809,103700,584982729900,68900,68900,68900,68800,10646
20230809,103600,584249361400,68900,68900,68900,68800,12324
20230809,103500,583400384000,68800,68900,69000,68800,139053
20230809,103400,573819172500,68900,68900,68900,68800,14610
20230809,103300,572812797900,68900,68900,68900,68800,13033
20230809,103200,571915061400,68900,68800,68900,68700,61751
20230809,103100,567665949200,68700,68700,68800,68700,18448
20230809,103000,566396973700,68700,68800,68800,68700,37701
20230809,102900,563803745300,68800,68800,68800,68700,7616
20230809,102800,563279800800,68800,68700,68800,68600,17729
20230809,102700,562061382600,68700,68700,68800,68600,69016
20230809,102600,557319891100,68700,68700,68800,68600,62829
20230809,102500,553003671800,68700,68700,68700,68600,9056
20230809,102400,552381555200,68600,68700,68800,68600,33287
20230809,102300,550094244000,68700,68700,68800,68600,47665
20230809,102200,546819605700,68700,68700,68700,68600,14721
20230809,102100,545808433100,68600,68700,68800,68600,111678
20230809,102000,538136058300,68700,68600,68700,68600,11153
20230809,101900,537369960600,68600,68700,68700,68600,11178
20230809,101800,536602324100,68700,68600,68700,68500,78296
20230809,101700,531230776800,68600,68600,68700,68500,133128
20230809,101600,522097860200,68600,68700,68700,68600,26349
20230809,101500,520289472700,68600,68600,68700,68600,12077
20230809,101400,519460078200,68700,68700,68700,68600,17811
20230809,101300,518237320500,68700,68700,68700,68600,12591
20230809,101200,517372757000,68700,68700,68700,68600,10731
20230809,101100,516635649800,68700,68700,68700,68600,14173
20230809,101000,515662472100,68700,68700,68700,68600,11720
20230809,100900,514857559400,68700,68600,68700,68600,20310
20230809,100800,513463503100,68600,68700,68700,68600,10510
20230809,100700,512741904500,68600,68700,68800,68600,28633
20230809,100600,510774516800,68700,68600,68800,68600,155074
20230809,100500,500120877900,68700,68700,68700,68600,23340
20230809,100400,498517764500,68700,68700,68800,68600,127452
20230809,100300,489761837900,68700,68600,68700,68600,14582
20230809,100200,488760598300,68600,68700,68800,68600,12333
20230809,100100,487913591000,68700,68700,68800,68700,173204
20230809,100000,476011065500,68700,68800,68800,68700,93201
20230809,095900,469599973800,68700,68900,68900,68700,74921
20230809,095800,464445837200,68800,68800,68900,68800,19294
20230809,095700,463117789700,68800,68900,68900,68800,9460
20230809,095600,462466549600,68800,69000,69000,68800,23757
20230809,095500,460829330500,69000,69000,69000,68900,12251
20230809,095400,459984939400,68900,68900,69000,68900,20687
20230809,095300,458558739800,69000,69000,69000,68900,73046
20230809,095200,453519480600,68900,68900,69000,68900,8229
20230809,095100,452952275400,68900,68900,69000,68900,77181
20230809,095000,447634282200,68900,68900,69000,68800,49048
20230809,094900,444256109200,68900,69000,69000,68900,165616
20230809,094800,432844479800,69000,69000,69100,68900,60941
20230809,094700,428639861200,69000,69100,69100,69000,6545
20230809,094600,428188138100,69000,69100,69100,69000,7968
20230809,094500,427638133400,69000,68900,69100,68900,22884
20230809,094400,426058991600,69000,69000,69100,69000,37629
20230809,094300,423462130800,69100,69000,69100,69000,10529
20230809,094200,422735265500,69100,69000,69100,69000,14122
20230809,094100,421760736900,69000,69000,69100,68900,277046
20230809,094000,402654557800,68900,69000,69100,68900,100181
20230809,093900,395741985100,69000,69100,69100,69000,10647
20230809,093800,395006764200,69100,69000,69200,69000,40369
20230809,093700,392217121000,69000,69200,69200,69000,75100
20230809,093600,387027369500,69100,69300,69300,69100,45120
20230809,093500,383905288300,69300,69200,69300,69100,56603
20230809,093400,379987717900,69200,69200,69300,69100,54741
20230809,093300,376199224900,69200,69200,69300,69100,42545
20230809,093200,373254614000,69300,69200,69300,69100,99520
20230809,093100,366367886800,69300,69300,69400,69200,87033
20230809,093000,360339065000,69400,69100,69400,69000,340397
20230809,092900,336781819300,69100,69100,69200,69100,15780
20230809,092800,335690957400,69100,69100,69200,69000,89833
20230809,092700,329482958800,69100,69100,69200,69100,106757
20230809,092600,322105661900,69200,69100,69200,69100,11067
20230809,092500,321340484100,69200,69200,69300,69100,97013
20230809,092400,314625695500,69300,69100,69400,69000,318484
20230809,092300,292578679900,69100,69100,69200,69000,55302
20230809,092200,288757494600,69100,69200,69200,68900,241375
20230809,092100,272083404600,69100,69100,69400,69000,322152
20230809,092000,249776327900,69100,69000,69100,68900,255333
20230809,091900,232146423600,68900,69000,69000,68900,43497
20230809,091800,229145801900,68900,69000,69000,68900,45027
20230809,091700,226039422500,68900,68900,69000,68800,147849
20230809,091600,215851861300,68800,68900,68900,68800,25914
20230809,091500,214067081300,68800,68800,68900,68800,25606
20230809,091400,212303425600,68800,68700,68900,68600,193806
20230809,091300,198982631400,68700,68800,68900,68700,129266
20230809,091200,190090118400,68900,68900,68900,68800,36013
20230809,091100,187610088300,68800,69000,69000,68800,127497
20230809,091000,178821382600,68900,68900,69100,68700,447138
20230809,090900,148010916700,68900,68900,68900,68800,47160
20230809,090800,144762922100,68800,68700,68900,68700,97110
20230809,090700,138081168400,68700,68500,68800,68500,269889
20230809,090600,119545015000,68600,68700,68700,68500,116115
20230809,090500,111579239100,68700,68700,68800,68600,156499
20230809,090400,100825587300,68700,68600,68800,68500,306037
20230809,090300,79802626300,68600,68400,68600,68300,215820
20230809,090200,65026444700,68300,68400,68600,68300,147688
20230809,090100,54916562900,68400,68400,68600,68200,240823
20230809,090000,38443056800,68400,68000,68500,67900,560864