stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184300,689135625800,68000,68000,68000,68000,2641749
20230810,184200,689135625800,68000,68000,68000,68000,0
20230810,184100,689135625800,68000,68000,68000,68000,0
20230810,184000,689135625800,68000,68000,68000,68000,0
20230810,183900,689135625800,68000,68000,68000,68000,0
20230810,183800,689135625800,68000,68000,68000,68000,0
20230810,183700,689135625800,68000,68000,68000,68000,0
20230810,183600,689135625800,68000,68000,68000,68000,0
20230810,183500,689135625800,68000,68000,68000,68000,0
20230810,183400,689135625800,68000,68000,68000,68000,0
20230810,183300,689135625800,68000,68000,68000,68000,0
20230810,183200,689135625800,68000,68000,68000,68000,0
20230810,183100,689135625800,68000,68000,68000,68000,0
20230810,183000,689135625800,68000,68000,68000,68000,0
20230810,182900,689135625800,68000,68000,68000,68000,0
20230810,182800,689135625800,68000,68000,68000,68000,0
20230810,182700,689135625800,68000,68000,68000,68000,0
20230810,182600,689135625800,68000,68000,68000,68000,0
20230810,182500,689135625800,68000,68000,68000,68000,0
20230810,182400,689135625800,68000,68000,68000,68000,0
20230810,182300,689135625800,68000,68000,68000,68000,0
20230810,182200,689135625800,68000,68000,68000,68000,0
20230810,182100,689135625800,68000,68000,68000,68000,0
20230810,182000,689135625800,68000,68000,68000,68000,0
20230810,181900,689135625800,68000,68000,68000,68000,0
20230810,181800,689135625800,68000,68000,68000,68000,0
20230810,181700,689135625800,68000,68000,68000,68000,0
20230810,181600,689135625800,68000,68000,68000,68000,0
20230810,181500,689135625800,68000,68000,68000,68000,0
20230810,181400,689135625800,68000,68000,68000,68000,0
20230810,181300,689135625800,68000,68000,68000,68000,2641749
20230810,181200,689135625800,68000,68000,68000,68000,0
20230810,181100,689135625800,68000,68000,68000,68000,0
20230810,181000,689135625800,68000,68000,68000,68000,0
20230810,180900,689135625800,68000,68000,68000,68000,0
20230810,180800,689135625800,68000,68000,68000,68000,0
20230810,180700,689135625800,68000,68000,68000,68000,0
20230810,180600,689135625800,68000,68000,68000,68000,0
20230810,180500,689135625800,68000,68000,68000,68000,0
20230810,180400,689135625800,68000,68000,68000,68000,0
20230810,180300,689135625800,68000,68000,68000,68000,0
20230810,180200,689135625800,68000,68000,68000,68000,0
20230810,180100,689135625800,68000,68000,68000,68000,0
20230810,180000,689135625800,68000,68000,68000,68000,0
20230810,175900,689135625800,68000,68000,68000,68000,0
20230810,175800,689135625800,68000,68000,68000,68000,0
20230810,175700,689135625800,68000,68000,68000,68000,0
20230810,175600,689135625800,68000,68000,68000,68000,0
20230810,175500,689135625800,68000,68000,68000,68000,0
20230810,175400,689135625800,68000,68000,68000,68000,0
20230810,175300,689135625800,68000,68000,68000,68000,0
20230810,175200,689135625800,68000,68000,68000,68000,0
20230810,175100,689135625800,68000,68000,68000,68000,0
20230810,175000,689135625800,68000,68000,68000,68000,0
20230810,174900,689135625800,68000,68000,68000,68000,0
20230810,174800,689135625800,68000,68000,68000,68000,0
20230810,174700,689135625800,68000,68000,68000,68000,0
20230810,174600,689135625800,68000,68000,68000,68000,0
20230810,174500,689135625800,68000,68000,68000,68000,0
20230810,174400,689135625800,68000,68000,68000,68000,0
20230810,174300,689135625800,68000,68000,68000,68000,2641749
20230810,174200,689135625800,68000,68000,68000,68000,0
20230810,174100,689135625800,68000,68000,68000,68000,0
20230810,174000,689135625800,68000,68000,68000,68000,0
20230810,173900,689135625800,68000,68000,68000,68000,0
20230810,173800,689135625800,68000,68000,68000,68000,0
20230810,173700,689135625800,68000,68000,68000,68000,0
20230810,173600,689135625800,68000,68000,68000,68000,0
20230810,173500,689135625800,68000,68000,68000,68000,0
20230810,173400,689135625800,68000,68000,68000,68000,0
20230810,173300,689135625800,68000,68000,68000,68000,0
20230810,173200,689135625800,68000,68000,68000,68000,0
20230810,173100,689135625800,68000,68000,68000,68000,0
20230810,173000,689135625800,68000,68000,68000,68000,0
20230810,172900,689135625800,68000,68000,68000,68000,0
20230810,172800,689135625800,68000,68000,68000,68000,0
20230810,172700,689135625800,68000,68000,68000,68000,0
20230810,172600,689135625800,68000,68000,68000,68000,0
20230810,172500,689135625800,68000,68000,68000,68000,0
20230810,172400,689135625800,68000,68000,68000,68000,0
20230810,172300,689135625800,68000,68000,68000,68000,0
20230810,172200,689135625800,68000,68000,68000,68000,0
20230810,172100,689135625800,68000,68000,68000,68000,0
20230810,172000,689135625800,68000,68000,68000,68000,0
20230810,171900,689135625800,68000,68000,68000,68000,0
20230810,171800,689135625800,68000,68000,68000,68000,0
20230810,171700,689135625800,68000,68000,68000,68000,0
20230810,171600,689135625800,68000,68000,68000,68000,0
20230810,171500,689135625800,68000,68000,68000,68000,0
20230810,171400,689135625800,68000,68000,68000,68000,0
20230810,171300,689135625800,68000,68000,68000,68000,2641749
20230810,171200,689135625800,68000,68000,68000,68000,0
20230810,171100,689135625800,68000,68000,68000,68000,0
20230810,171000,689135625800,68000,68000,68000,68000,0
20230810,170900,689135625800,68000,68000,68000,68000,0
20230810,170800,689135625800,68000,68000,68000,68000,0
20230810,170700,689135625800,68000,68000,68000,68000,0
20230810,170600,689135625800,68000,68000,68000,68000,0
20230810,170500,689135625800,68000,68000,68000,68000,0
20230810,170400,689135625800,68000,68000,68000,68000,0
20230810,170300,689135625800,68000,68000,68000,68000,0
20230810,170200,689135625800,68000,68000,68000,68000,0
20230810,170100,689135625800,68000,68000,68000,68000,0
20230810,170000,689135625800,68000,68000,68000,68000,0
20230810,165900,689135625800,68000,68000,68000,68000,0
20230810,165800,689135625800,68000,68000,68000,68000,0
20230810,165700,689135625800,68000,68000,68000,68000,0
20230810,165600,689135625800,68000,68000,68000,68000,0
20230810,165500,689135625800,68000,68000,68000,68000,0
20230810,165400,689135625800,68000,68000,68000,68000,0
20230810,165300,689135625800,68000,68000,68000,68000,0
20230810,165200,689135625800,68000,68000,68000,68000,0
20230810,165100,689135625800,68000,68000,68000,68000,0
20230810,165000,689135625800,68000,68000,68000,68000,0
20230810,164900,689135625800,68000,68000,68000,68000,0
20230810,164800,689135625800,68000,68000,68000,68000,0
20230810,164700,689135625800,68000,68000,68000,68000,0
20230810,164600,689135625800,68000,68000,68000,68000,0
20230810,164500,689135625800,68000,68000,68000,68000,0
20230810,164400,689135625800,68000,68000,68000,68000,0
20230810,164300,689135625800,68000,68000,68000,68000,2641749
20230810,164200,689135625800,68000,68000,68000,68000,0
20230810,164100,689135625800,68000,68000,68000,68000,0
20230810,164000,689135625800,68000,68000,68000,68000,0
20230810,163900,689135625800,68000,68000,68000,68000,0
20230810,163800,689135625800,68000,68000,68000,68000,0
20230810,163700,689135625800,68000,68000,68000,68000,0
20230810,163600,689135625800,68000,68000,68000,68000,0
20230810,163500,689135625800,68000,68000,68000,68000,0
20230810,163400,689135625800,68000,68000,68000,68000,0
20230810,163300,689135625800,68000,68000,68000,68000,0
20230810,163200,689135625800,68000,68000,68000,68000,0
20230810,163100,689135625800,68000,68000,68000,68000,0
20230810,163000,689135625800,68000,68000,68000,68000,0
20230810,162900,689135625800,68000,68000,68000,68000,0
20230810,162800,689135625800,68000,68000,68000,68000,0
20230810,162700,689135625800,68000,68000,68000,68000,0
20230810,162600,689135625800,68000,68000,68000,68000,0
20230810,162500,689135625800,68000,68000,68000,68000,0
20230810,162400,689135625800,68000,68000,68000,68000,0
20230810,162300,689135625800,68000,68000,68000,68000,0
20230810,162200,689135625800,68000,68000,68000,68000,0
20230810,162100,689135625800,68000,68000,68000,68000,0
20230810,162000,689135625800,68000,68000,68000,68000,0
20230810,161900,689135625800,68000,68000,68000,68000,0
20230810,161800,689135625800,68000,68000,68000,68000,0
20230810,161700,689135625800,68000,68000,68000,68000,0
20230810,161600,689135625800,68000,68000,68000,68000,0
20230810,161500,689135625800,68000,68000,68000,68000,0
20230810,161400,689135625800,68000,68000,68000,68000,0
20230810,161300,689135625800,68000,68000,68000,68000,2641749
20230810,161200,689135625800,68000,68000,68000,68000,0
20230810,161100,689135625800,68000,68000,68000,68000,0
20230810,161000,689135625800,68000,68000,68000,68000,0
20230810,160900,689135625800,68000,68000,68000,68000,0
20230810,160800,689135625800,68000,68000,68000,68000,0
20230810,160700,689135625800,68000,68000,68000,68000,0
20230810,160600,689135625800,68000,68000,68000,68000,0
20230810,160500,689135625800,68000,68000,68000,68000,0
20230810,160400,689135625800,68000,68000,68000,68000,0
20230810,160300,689135625800,68000,68000,68000,68000,0
20230810,160200,689135625800,68000,68000,68000,68000,0
20230810,160100,689135625800,68000,68000,68000,68000,0
20230810,160000,689135625800,68000,68000,68000,68000,0
20230810,155900,689135625800,68000,68000,68000,68000,0
20230810,155800,689135625800,68000,68000,68000,68000,0
20230810,155700,689135625800,68000,68000,68000,68000,0
20230810,155600,689135625800,68000,68000,68000,68000,0
20230810,155500,689135625800,68000,68000,68000,68000,0
20230810,155400,689135625800,68000,68000,68000,68000,0
20230810,155300,689135625800,68000,68000,68000,68000,0
20230810,155200,689135625800,68000,68000,68000,68000,0
20230810,155100,689135625800,68000,68000,68000,68000,0
20230810,155000,689135625800,68000,68000,68000,68000,0
20230810,154900,689135625800,68000,68000,68000,68000,0
20230810,154800,689135625800,68000,68000,68000,68000,0
20230810,154700,689135625800,68000,68000,68000,68000,0
20230810,154600,689135625800,68000,68000,68000,68000,0
20230810,154500,689135625800,68000,68000,68000,68000,0
20230810,154400,689135625800,68000,68000,68000,68000,0
20230810,154300,689135625800,68000,68000,68000,68000,2641749
20230810,154200,689135625800,68000,68000,68000,68000,0
20230810,154100,689135625800,68000,68000,68000,68000,0
20230810,154000,689135625800,68000,68000,68000,68000,0
20230810,153900,689135625800,68000,68000,68000,68000,0
20230810,153800,689135625800,68000,68000,68000,68000,0
20230810,153700,689135625800,68000,68000,68000,68000,0
20230810,153600,689135625800,68000,68000,68000,68000,0
20230810,153500,689135625800,68000,68000,68000,68000,0
20230810,153400,689135625800,68000,68000,68000,68000,0
20230810,153300,689135625800,68000,68000,68000,68000,0
20230810,153200,689135625800,68000,68000,68000,68000,0
20230810,153100,689135625800,68000,68000,68000,68000,0
20230810,153000,689135625800,68000,68000,68000,68000,2641749
20230810,152900,509496693800,67900,67900,67900,67900,0
20230810,152800,509496693800,67900,67900,67900,67900,0
20230810,152700,509496693800,67900,67900,67900,67900,0
20230810,152600,509496693800,67900,67900,67900,67900,0
20230810,152500,509496693800,67900,67900,67900,67900,0
20230810,152400,509496693800,67900,67900,67900,67900,0
20230810,152300,509496693800,67900,67900,67900,67900,0
20230810,152200,509496693800,67900,67900,67900,67900,0
20230810,152100,509496693800,67900,67900,67900,67900,0
20230810,152000,509496693800,67900,67900,67900,67900,0
20230810,151900,509496693800,67900,67900,68000,67800,33485
20230810,151800,507223835800,68000,67900,68000,67900,118182
20230810,151700,499198910800,68000,68000,68000,67900,30044
20230810,151600,497158305700,67900,67900,68000,67900,31101
20230810,151500,495046218000,68000,68000,68000,67900,42426
20230810,151400,492164988900,68000,68000,68000,67900,22316
20230810,151300,490648983200,67900,68000,68000,67900,15914
20230810,151200,489567730900,67900,68000,68000,67900,18861
20230810,151100,488286201800,68000,68000,68000,67900,8862
20230810,151000,487684252100,68000,68000,68000,67900,23179
20230810,150900,486109948900,67900,68000,68000,67900,35658
20230810,150800,483687041900,67900,68000,68000,67900,13251
20230810,150700,482786821200,67900,68000,68000,67900,9655
20230810,150600,482130864100,68000,68000,68000,67900,11637
20230810,150500,481340220200,67900,68000,68000,67900,12753
20230810,150400,480473859400,68000,67900,68000,67900,12283
20230810,150300,479639402400,68000,67900,68000,67900,9813
20230810,150200,478972762100,68000,68000,68000,67900,11128
20230810,150100,478216680900,68000,67900,68000,67900,12574
20230810,150000,477362597300,68000,67900,68000,67900,12907
20230810,145900,476485897400,68000,67900,68000,67900,10706
20230810,145800,475758523600,67900,67900,68000,67900,11153
20230810,145700,475000887300,67900,68000,68000,67900,9972
20230810,145600,474323453000,68000,67900,68000,67900,12043
20230810,145500,473505502900,67900,68000,68000,67900,12520
20230810,145400,472654940000,68000,67900,68000,67900,9514
20230810,145300,472008656800,67900,67900,68000,67900,13258
20230810,145200,471108064400,68000,68000,68000,67900,24740
20230810,145100,469427917600,68000,67900,68000,67800,125559
20230810,145000,460902895000,67900,67800,67900,67800,12476
20230810,144900,460056250400,67900,67900,67900,67800,11065
20230810,144800,459305621700,67900,67900,67900,67800,16209
20230810,144700,458205630300,67900,67900,67900,67800,11008
20230810,144600,457458914100,67900,67900,67900,67800,7876
20230810,144500,456924616300,67800,67800,67900,67800,10779
20230810,144400,456193397200,67800,67800,67900,67800,8278
20230810,144300,455631850600,67900,67900,67900,67800,11792
20230810,144200,454831688100,67800,67900,67900,67800,10645
20230810,144100,454109364900,67800,67900,67900,67800,67150
20230810,144000,449550463700,67800,67800,67900,67800,8821
20230810,143900,448952011600,67800,67800,67900,67800,12093
20230810,143800,448131443900,67800,67800,67900,67800,37929
20230810,143700,445556503600,67900,67900,67900,67800,11598
20230810,143600,444769440400,67900,67900,67900,67800,23226
20230810,143500,443193038800,67800,67900,67900,67800,9135
20230810,143400,442573281500,67800,67900,68000,67800,110874
20230810,143300,435045124800,67900,67900,67900,67800,10889
20230810,143200,434306454300,67800,67900,68000,67800,355632
20230810,143100,410158736000,67900,68000,68000,67900,10341
20230810,143000,409456289500,68000,68000,68000,67900,11930
20230810,142900,408645809800,68000,67900,68000,67900,11870
20230810,142800,407839440400,67900,68000,68000,67900,10391
20230810,142700,407133456900,68000,67900,68000,67900,13392
20230810,142600,406223608400,68000,68000,68000,67900,13974
20230810,142500,405274528000,67900,67900,68000,67900,6998
20230810,142400,404799168200,67900,67900,68000,67900,9885
20230810,142300,404127734400,68000,67900,68000,67900,10624
20230810,142200,403406126900,68000,67900,68000,67900,14914
20230810,142100,402392882100,68000,67900,68000,67900,22651
20230810,142000,400854285800,68000,68000,68000,67900,11193
20230810,141900,400094123000,67900,67900,68000,67900,13443
20230810,141800,399180719300,67900,68000,68000,67900,7629
20230810,141700,398662449800,67900,67900,68000,67900,15339
20230810,141600,397620247400,68000,67900,68000,67900,15470
20230810,141500,396569560000,68000,68000,68000,67900,16414
20230810,141400,395454619900,67900,67900,68000,67900,22971
20230810,141300,393893964200,67900,68000,68000,67900,14204
20230810,141200,392928833000,67900,67900,68000,67900,12460
20230810,141100,392082493700,68000,68000,68000,67900,15218
20230810,141000,391048478000,68000,68000,68000,67900,12106
20230810,140900,390226117700,68000,68000,68000,67900,12583
20230810,140800,389370930800,67900,68000,68000,67900,7512
20230810,140700,388860622600,67900,68000,68000,67900,13455
20230810,140600,387946705200,68000,68000,68000,67900,8208
20230810,140500,387389136700,68000,68000,68000,67900,6609
20230810,140400,386940110900,67900,67900,68000,67900,10658
20230810,140300,386216153800,68000,67900,68000,67900,7888
20230810,140200,385680246300,67900,67900,68000,67900,8768
20230810,140100,385084622900,67900,67900,68000,67900,7024
20230810,140000,384607441000,68000,68000,68000,67900,7500
20230810,135900,384097938800,67900,68000,68000,67900,11202
20230810,135800,383336979400,67900,67900,68000,67900,11203
20230810,135700,382575698100,68000,67900,68000,67900,17880
20230810,135600,381361112600,68000,67900,68000,67900,9014
20230810,135500,380748666600,68000,67900,68000,67900,11082
20230810,135400,379995841900,67900,67900,68000,67900,11709
20230810,135300,379200376700,68000,67900,68000,67900,6004
20230810,135200,378792525000,67900,67900,68000,67900,9629
20230810,135100,378138373400,67900,67900,68000,67900,12454
20230810,135000,377292444200,68000,68000,68000,67900,8520
20230810,134900,376713632900,68000,67900,68000,67900,9352
20230810,134800,376078299200,68000,67900,68000,67900,6189
20230810,134700,375657948700,67900,68000,68000,67900,10295
20230810,134600,374958588600,68000,68000,68000,67900,8492
20230810,134500,374381619100,67900,67900,68000,67900,7088
20230810,134400,373900051100,67900,67900,68000,67900,13048
20230810,134300,373013766400,67900,67900,68000,67900,10392
20230810,134200,372307655500,68000,68000,68000,67900,9318
20230810,134100,371674505100,68000,67900,68000,67900,57551
20230810,134000,367761819900,67900,68000,68000,67900,6430
20230810,133900,367324912300,67900,68000,68000,67900,8040
20230810,133800,366778676100,68000,67900,68000,67900,7440
20230810,133700,366273102200,68000,68000,68000,67900,7635
20230810,133600,365754443700,67900,67900,68000,67900,9048
20230810,133500,365139789600,67900,67900,68000,67800,125278
20230810,133400,356633851100,67900,67800,67900,67800,10980
20230810,133300,355888890500,67800,67900,67900,67800,8583
20230810,133200,355306506500,67900,67800,67900,67800,7968
20230810,133100,354766063100,67800,67800,67900,67800,9779
20230810,133000,354102640800,67900,67900,67900,67800,12865
20230810,132900,353229702500,67900,67900,67900,67800,8869
20230810,132800,352627874600,67900,67900,67900,67800,8170
20230810,132700,352073456400,67800,67800,67900,67800,14708
20230810,132600,351075125700,67900,67900,67900,67800,14307
20230810,132500,350104252700,67900,67900,67900,67800,12770
20230810,132400,349237754600,67800,67800,67900,67800,12209
20230810,132300,348409184100,67900,67800,67900,67800,8158
20230810,132200,347855684900,67800,67900,67900,67800,9887
20230810,132100,347184928200,67900,67900,67900,67800,9577
20230810,132000,346535099700,67900,67900,67900,67800,7690
20230810,131900,346013293400,67800,67800,67900,67800,9103
20230810,131800,345395797100,67800,67900,67900,67800,9713
20230810,131700,344736817700,67900,67900,67900,67800,7901
20230810,131600,344200686700,67900,68000,68000,67800,221927
20230810,131500,329131631900,67900,68000,68000,67900,7490
20230810,131400,328622751600,67900,68000,68000,67900,17175
20230810,131300,327456344600,68000,68000,68000,67900,7336
20230810,131200,326958061900,67900,67900,68000,67900,8172
20230810,131100,326403021700,68000,68000,68000,67900,5567
20230810,131000,326024857700,68000,67900,68000,67900,5438
20230810,130900,325655461700,68000,68000,68000,67900,5682
20230810,130800,325269462200,67900,67900,68000,67900,9078
20230810,130700,324652747400,68000,68000,68000,67900,6571
20230810,130600,324206388400,68000,68000,68000,67900,8383
20230810,130500,323637061500,67900,68000,68000,67900,7906
20230810,130400,323100003700,67900,67900,68000,67900,5421
20230810,130300,322731771500,67900,68000,68000,67900,12974
20230810,130200,321850610300,68000,68000,68000,67900,6991
20230810,130100,321375673400,68000,67900,68000,67900,6506
20230810,130000,320933698100,68000,68000,68000,67900,9091
20230810,125900,320315974500,68000,67900,68000,67900,4822
20230810,125800,319988391300,67900,67900,68000,67900,8733
20230810,125700,319395200900,68000,68000,68000,67900,7556
20230810,125600,318881912700,67900,67900,68000,67900,7368
20230810,125500,318381421600,68000,67900,68000,67900,8660
20230810,125400,317793177100,68000,68000,68000,67900,6537
20230810,125300,317349098400,68000,68000,68000,67900,5547
20230810,125200,316972244000,68000,67900,68000,67900,7780
20230810,125100,316443638100,67900,67900,68000,67900,4258
20230810,125000,316154418900,68000,67900,68000,67900,8857
20230810,124900,315552776800,67900,68000,68000,67900,5511
20230810,124800,315178411900,67900,68000,68000,67900,5246
20230810,124700,314822060800,67900,68000,68000,67900,5638
20230810,124600,314439047200,68000,68000,68000,67900,16467
20230810,124500,313320613000,67900,67900,68000,67900,5472
20230810,124400,312948831300,67900,68000,68000,67900,6666
20230810,124300,312496044300,68000,67900,68000,67900,5700
20230810,124200,312108826700,68000,67900,68000,67900,5001
20230810,124100,311769056300,67900,67900,68000,67900,5776
20230810,124000,311376524800,67900,68000,68000,67900,4420
20230810,123900,311076260500,67900,67900,68000,67900,4371
20230810,123800,310779264200,68000,68000,68000,67900,11511
20230810,123700,309997524600,68000,67900,68000,67900,5003
20230810,123600,309657626900,68000,67900,68000,67900,6057
20230810,123500,309246100800,68000,67900,68000,67900,5756
20230810,123400,308855071500,68000,68000,68000,67900,4828
20230810,123300,308527051900,68000,68000,68000,67900,7526
20230810,123200,308015883200,67900,67900,68000,67900,7305
20230810,123100,307519653300,68000,68000,68000,67900,5386
20230810,123000,307153771700,68000,68000,68000,67900,4754
20230810,122900,306830807600,68000,68000,68000,67900,6628
20230810,122800,306380350200,67900,67900,68000,67900,4494
20230810,122700,306075052400,68000,68000,68000,67900,7368
20230810,122600,305574506400,67900,68000,68000,67900,6120
20230810,122500,305158751100,68000,68000,68000,67900,5253
20230810,122400,304801949000,67900,68000,68000,67900,6329
20230810,122300,304372053200,68000,68000,68000,67900,5769
20230810,122200,303980130500,67900,68000,68000,67900,8296
20230810,122100,303416448900,67900,68000,68000,67900,5976
20230810,122000,303010486600,68000,67900,68000,67900,6906
20230810,121900,302541327400,68000,68000,68000,67900,7061
20230810,121800,302061497300,68000,68000,68000,67900,5328
20230810,121700,301699482600,67900,68000,68000,67900,6985
20230810,121600,301224886900,67900,68000,68000,67900,5076
20230810,121500,300880072000,68000,68000,68000,67900,6983
20230810,121400,300405776300,68000,67900,68000,67900,5801
20230810,121300,300011683100,68000,67900,68000,67900,5170
20230810,121200,299660481600,67900,67900,68000,67900,4767
20230810,121100,299336656500,67900,68000,68000,67900,5163
20230810,121000,298985882100,67900,67900,68000,67900,4910
20230810,120900,298652345800,68000,67900,68000,67900,6971
20230810,120800,298178812500,67900,68000,68000,67900,4978
20230810,120700,297840569200,68000,67900,68000,67900,3936
20230810,120600,297573219500,68000,67900,68000,67900,6704
20230810,120500,297117740300,68000,67900,68000,67900,4086
20230810,120400,296840177800,68000,68000,68000,67900,5004
20230810,120300,296500298200,67900,67900,68000,67900,5125
20230810,120200,296152175900,67900,67900,68000,67900,5304
20230810,120100,295791884800,67900,68000,68000,67900,4549
20230810,120000,295482872500,68000,68000,68000,67900,4330
20230810,115900,295188710200,67900,67900,68000,67900,4417
20230810,115800,294888718900,68000,68000,68000,67900,5820
20230810,115700,294493298400,68000,68000,68000,67900,4712
20230810,115600,294173206900,67900,67900,68000,67900,4128
20230810,115500,293892755600,67900,67900,68000,67900,5811
20230810,115400,293498047200,68000,68000,68000,67900,4176
20230810,115300,293214367200,68000,68000,68000,67900,11663
20230810,115200,292422188900,68000,68000,68000,67900,3886
20230810,115100,292158224000,67900,67900,68000,67800,10544
20230810,115000,291442138500,67900,67800,68000,67800,26208
20230810,114900,289662836600,67900,67900,67900,67800,8262
20230810,114800,289102140900,67900,67800,67900,67800,8297
20230810,114700,288539049300,67900,67900,68000,67800,73442
20230810,114600,283552291400,68000,68000,68000,67900,5258
20230810,114500,283195103000,67900,67800,68000,67800,50259
20230810,114400,279782565800,67900,67900,68000,67800,209322
20230810,114300,265569615100,68000,68000,68000,67900,7116
20230810,114200,265086145200,68000,68000,68000,67900,7191
20230810,114100,264597730400,67900,67900,68000,67900,11755
20230810,114000,263799399000,67900,67900,68000,67900,7899
20230810,113900,263262605600,68000,68000,68000,67900,7283
20230810,113800,262767918600,67900,67900,68000,67900,6947
20230810,113700,262295885700,68000,68000,68000,67900,7005
20230810,113600,261819827500,67900,68000,68000,67900,6572
20230810,113500,261373363200,67900,68000,68000,67900,6523
20230810,113400,260930159300,67900,67900,68000,67900,8224
20230810,113300,260371500500,68000,68000,68000,67900,5923
20230810,113200,259969131000,68000,67900,68000,67900,7001
20230810,113100,259493498300,68000,68000,68000,67900,7993
20230810,113000,258950420800,67900,67900,68000,67900,10580
20230810,112900,258231329100,68000,68000,68000,67900,4961
20230810,112800,257894203200,68000,68000,68000,67900,8888
20230810,112700,257290272200,68000,68000,68000,67900,7490
20230810,112600,256781228600,68000,67900,68000,67900,8319
20230810,112500,256215866000,67900,67900,68000,67900,7119
20230810,112400,255732066200,67900,68000,68000,67900,9016
20230810,112300,255119359400,68000,68000,68000,67900,7744
20230810,112200,254593045100,68000,67900,68000,67900,8784
20230810,112100,253996165700,68000,68000,68000,67900,5618
20230810,112000,253614464700,68000,67900,68000,67900,7984
20230810,111900,253071875100,67900,68000,68000,67900,6725
20230810,111800,252614891300,68000,68000,68000,67900,7889
20230810,111700,252078694600,68000,68000,68000,67900,19747
20230810,111600,250736139600,67900,68000,68000,67900,6466
20230810,111500,250296656700,67900,68000,68000,67900,5953
20230810,111400,249892030000,68000,68000,68000,67900,7169
20230810,111300,249404732700,68000,67900,68000,67900,74676
20230810,111200,244333986700,67900,67900,67900,67800,48009
20230810,111100,241074391000,67900,67900,67900,67800,6655
20230810,111000,240622749000,67900,67900,67900,67800,12138
20230810,110900,239798994200,67900,67900,67900,67800,7532
20230810,110800,239287749600,67900,67900,67900,67800,10545
20230810,110700,238571956100,67900,67900,68000,67800,198058
20230810,110600,225123966700,67900,67800,67900,67800,16951
20230810,110500,223973225800,67900,67900,67900,67800,5851
20230810,110400,223576197400,67900,67900,67900,67800,14878
20230810,110300,222566410200,67900,67900,67900,67800,9508
20230810,110200,221921411300,67900,67900,67900,67800,9850
20230810,110100,221253203300,67900,67800,67900,67800,5414
20230810,110000,220885859800,67900,67800,67900,67800,6892
20230810,105900,220418221600,67800,67900,67900,67800,6812
20230810,105800,219956141800,67900,67900,67900,67800,6153
20230810,105700,219538765600,67900,67900,67900,67800,10428
20230810,105600,218830996300,67900,67900,67900,67800,9255
20230810,105500,218202985000,67900,67900,67900,67800,6091
20230810,105400,217789704800,67800,67900,67900,67800,8398
20230810,105300,217219760900,67900,67900,67900,67800,7896
20230810,105200,216684002800,67900,67900,67900,67800,6358
20230810,105100,216252634700,67900,67900,67900,67800,7688
20230810,105000,215730907400,67900,67900,68000,67800,32855
20230810,104900,213500183900,67900,67800,68000,67800,123136
20230810,104800,205139513800,67900,67900,67900,67800,49283
20230810,104700,201793524600,67900,67900,67900,67800,5982
20230810,104600,201387780200,67900,67800,67900,67800,9126
20230810,104500,200768797200,67900,67800,67900,67800,7419
20230810,104400,200265544900,67800,67900,67900,67800,10649
20230810,104300,199543283300,67900,67800,67900,67800,8215
20230810,104200,198986085600,67800,67800,67900,67800,8877
20230810,104100,198384029700,67900,67900,67900,67800,10576
20230810,104000,197666501200,67900,67900,67900,67800,4938
20230810,103900,197331499600,67900,67900,67900,67800,8189
20230810,103800,196775874700,67800,67900,68000,67800,121926
20230810,103700,188497004200,67900,67900,68000,67900,6891
20230810,103600,188028780200,67900,68000,68000,67900,6217
20230810,103500,187606411500,68000,68000,68000,67900,4433
20230810,103400,187305272900,67900,68000,68000,67900,6300
20230810,103300,186877254300,67900,68000,68000,67900,5053
20230810,103200,186533976200,68000,68000,68000,67900,7964
20230810,103100,185993015100,68000,67900,68000,67900,4223
20230810,103000,185706141800,68000,67900,68000,67800,86970
20230810,102900,179800928600,67900,67800,67900,67800,9594
20230810,102800,179149970400,67900,67900,67900,67800,13035
20230810,102700,178265601100,67900,67900,67900,67800,12504
20230810,102600,177417655200,67800,67900,68000,67800,232462
20230810,102500,161634205500,68000,67900,68000,67900,13211
20230810,102400,160737006400,68000,68000,68000,67900,14520
20230810,102300,159750869300,67900,68000,68000,67900,8261
20230810,102200,159189726700,68000,67900,68000,67900,12243
20230810,102100,158358073600,68000,68000,68000,67900,6905
20230810,102000,157888931900,67900,67900,68000,67900,4564
20230810,101900,157578854000,67900,68000,68000,67900,12297
20230810,101800,156743450300,68000,67900,68000,67900,7287
20230810,101700,156248353900,68000,67900,68000,67900,22690
20230810,101600,154706212900,68000,68000,68000,67900,45625
20230810,101500,151607872200,68000,67900,68000,67900,8280
20230810,101400,151045186300,68000,68000,68000,67900,7672
20230810,101300,150523844800,68000,67900,68000,67900,11517
20230810,101200,149741424400,68000,67900,68000,67900,8913
20230810,101100,149135702800,67900,67900,68000,67900,9150
20230810,101000,148513925300,67900,68000,68000,67900,9598
20230810,100900,147861741300,68000,68000,68000,67900,15688
20230810,100800,146795573600,68000,68000,68000,67900,7869
20230810,100700,146261047200,67900,67900,68000,67900,9572
20230810,100600,145610954600,67900,68000,68000,67900,6574
20230810,100500,145164377900,67900,68000,68100,67900,143488
20230810,100400,135408101600,68000,68100,68100,68000,142435
20230810,100300,125722376500,68100,68000,68100,68000,8903
20230810,100200,125116850400,68000,68000,68100,68000,5504
20230810,100100,124742394000,68100,68200,68200,68000,91011
20230810,100000,118545060800,68200,68100,68200,68100,5426
20230810,095900,118175429700,68100,68100,68200,68100,5484
20230810,095800,117801889500,68200,68200,68200,68100,8524
20230810,095700,117221180800,68100,68100,68200,68100,6523
20230810,095600,116776897100,68200,68100,68200,68100,7431
20230810,095500,116270478200,68200,68100,68200,68100,4155
20230810,095400,115987349400,68100,68100,68200,68100,5219
20230810,095300,115631799700,68100,68200,68200,68100,4114
20230810,095200,115351532900,68200,68100,68200,68100,6441
20230810,095100,114912651200,68100,68100,68200,68100,6444
20230810,095000,114473660400,68100,68100,68200,68100,22881
20230810,094900,112915327900,68100,68200,68200,68100,19283
20230810,094800,111602024000,68200,68200,68200,68100,83935
20230810,094700,105885888200,68100,68100,68200,68100,5020
20230810,094600,105543825800,68100,68200,68200,68100,9597
20230810,094500,104889576700,68100,68100,68200,68100,12960
20230810,094400,104006837800,68100,68200,68200,68000,173563
20230810,094300,92187018000,68200,68100,68200,68100,13299
20230810,094200,91280972800,68100,68200,68200,68100,15070
20230810,094100,90254399700,68200,68100,68200,68100,6988
20230810,094000,89778288400,68100,68100,68200,68100,11074
20230810,093900,89023867500,68200,68200,68200,68100,7970
20230810,093800,88480885300,68200,68200,68200,68100,15203
20230810,093700,87444786000,68200,68200,68200,68100,9539
20230810,093600,86795005900,68200,68100,68200,68100,6832
20230810,093500,86329547800,68200,68100,68200,68100,13419
20230810,093400,85414882600,68200,68200,68200,68100,55042
20230810,093300,81666379900,68200,68200,68200,68100,8084
20230810,093200,81115637700,68200,68200,68200,68100,8066
20230810,093100,80566103700,68200,68200,68200,68100,7894
20230810,093000,80028294400,68200,68200,68200,68100,38838
20230810,092900,77383035400,68200,68100,68200,68100,5693
20230810,092800,76995110500,68200,68100,68200,68100,19945
20230810,092700,75635230200,68100,68200,68300,68100,20962
20230810,092600,74205550500,68200,68300,68300,68200,7265
20230810,092500,73709708800,68300,68300,68300,68200,25060
20230810,092400,72000547100,68200,68200,68300,68200,59188
20230810,092300,67963745800,68300,68300,68300,68200,12489
20230810,092200,67111945100,68200,68300,68300,68200,5911
20230810,092100,66708649300,68300,68200,68300,68200,6425
20230810,092000,66270282600,68300,68300,68300,68200,9839
20230810,091900,65599031400,68200,68200,68300,68200,11113
20230810,091800,64840901400,68300,68200,68300,68200,23464
20230810,091700,63240322400,68200,68200,68300,68100,129147
20230810,091600,54432114500,68300,68200,68300,68200,6782
20230810,091500,53969209600,68200,68300,68300,68200,13831
20230810,091400,53024961900,68200,68300,68300,68200,11495
20230810,091300,52240100600,68300,68200,68300,68200,11796
20230810,091200,51434765400,68300,68300,68300,68200,19487
20230810,091100,50104355300,68300,68300,68300,68200,14323
20230810,091000,49126868900,68300,68300,68300,68200,22468
20230810,090900,47593182700,68300,68300,68300,68200,22445
20230810,090800,46060835200,68200,68200,68300,68200,11652
20230810,090700,45265914300,68300,68200,68300,68200,52579
20230810,090600,41679816800,68300,68300,68300,68200,19865
20230810,090500,40324539700,68300,68200,68300,68200,76843
20230810,090400,35083423400,68300,68300,68300,68200,29457
20230810,090300,33073934800,68300,68300,68300,68200,26988
20230810,090200,31233068300,68300,68300,68300,68200,27525
20230810,090100,29355327200,68200,68300,68400,68200,98966
20230810,090000,22596702400,68400,68300,68500,68300,329978