stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184300,627315052900,67300,67300,67300,67300,738588
20230814,184200,627315052900,67300,67300,67300,67300,0
20230814,184100,627315052900,67300,67300,67300,67300,0
20230814,184000,627315052900,67300,67300,67300,67300,0
20230814,183900,627315052900,67300,67300,67300,67300,0
20230814,183800,627315052900,67300,67300,67300,67300,0
20230814,183700,627315052900,67300,67300,67300,67300,0
20230814,183600,627315052900,67300,67300,67300,67300,0
20230814,183500,627315052900,67300,67300,67300,67300,0
20230814,183400,627315052900,67300,67300,67300,67300,0
20230814,183300,627315052900,67300,67300,67300,67300,0
20230814,183200,627315052900,67300,67300,67300,67300,0
20230814,183100,627315052900,67300,67300,67300,67300,0
20230814,183000,627315052900,67300,67300,67300,67300,0
20230814,182900,627315052900,67300,67300,67300,67300,0
20230814,182800,627315052900,67300,67300,67300,67300,0
20230814,182700,627315052900,67300,67300,67300,67300,0
20230814,182600,627315052900,67300,67300,67300,67300,0
20230814,182500,627315052900,67300,67300,67300,67300,0
20230814,182400,627315052900,67300,67300,67300,67300,0
20230814,182300,627315052900,67300,67300,67300,67300,0
20230814,182200,627315052900,67300,67300,67300,67300,0
20230814,182100,627315052900,67300,67300,67300,67300,0
20230814,182000,627315052900,67300,67300,67300,67300,0
20230814,181900,627315052900,67300,67300,67300,67300,0
20230814,181800,627315052900,67300,67300,67300,67300,0
20230814,181700,627315052900,67300,67300,67300,67300,0
20230814,181600,627315052900,67300,67300,67300,67300,0
20230814,181500,627315052900,67300,67300,67300,67300,0
20230814,181400,627315052900,67300,67300,67300,67300,0
20230814,181300,627315052900,67300,67300,67300,67300,738588
20230814,181200,627315052900,67300,67300,67300,67300,0
20230814,181100,627315052900,67300,67300,67300,67300,0
20230814,181000,627315052900,67300,67300,67300,67300,0
20230814,180900,627315052900,67300,67300,67300,67300,0
20230814,180800,627315052900,67300,67300,67300,67300,0
20230814,180700,627315052900,67300,67300,67300,67300,0
20230814,180600,627315052900,67300,67300,67300,67300,0
20230814,180500,627315052900,67300,67300,67300,67300,0
20230814,180400,627315052900,67300,67300,67300,67300,0
20230814,180300,627315052900,67300,67300,67300,67300,0
20230814,180200,627315052900,67300,67300,67300,67300,0
20230814,180100,627315052900,67300,67300,67300,67300,0
20230814,180000,627315052900,67300,67300,67300,67300,0
20230814,175900,627315052900,67300,67300,67300,67300,0
20230814,175800,627315052900,67300,67300,67300,67300,0
20230814,175700,627315052900,67300,67300,67300,67300,0
20230814,175600,627315052900,67300,67300,67300,67300,0
20230814,175500,627315052900,67300,67300,67300,67300,0
20230814,175400,627315052900,67300,67300,67300,67300,0
20230814,175300,627315052900,67300,67300,67300,67300,0
20230814,175200,627315052900,67300,67300,67300,67300,0
20230814,175100,627315052900,67300,67300,67300,67300,0
20230814,175000,627315052900,67300,67300,67300,67300,0
20230814,174900,627315052900,67300,67300,67300,67300,0
20230814,174800,627315052900,67300,67300,67300,67300,0
20230814,174700,627315052900,67300,67300,67300,67300,0
20230814,174600,627315052900,67300,67300,67300,67300,0
20230814,174500,627315052900,67300,67300,67300,67300,0
20230814,174400,627315052900,67300,67300,67300,67300,0
20230814,174300,627315052900,67300,67300,67300,67300,738588
20230814,174200,627315052900,67300,67300,67300,67300,0
20230814,174100,627315052900,67300,67300,67300,67300,0
20230814,174000,627315052900,67300,67300,67300,67300,0
20230814,173900,627315052900,67300,67300,67300,67300,0
20230814,173800,627315052900,67300,67300,67300,67300,0
20230814,173700,627315052900,67300,67300,67300,67300,0
20230814,173600,627315052900,67300,67300,67300,67300,0
20230814,173500,627315052900,67300,67300,67300,67300,0
20230814,173400,627315052900,67300,67300,67300,67300,0
20230814,173300,627315052900,67300,67300,67300,67300,0
20230814,173200,627315052900,67300,67300,67300,67300,0
20230814,173100,627315052900,67300,67300,67300,67300,0
20230814,173000,627315052900,67300,67300,67300,67300,0
20230814,172900,627315052900,67300,67300,67300,67300,0
20230814,172800,627315052900,67300,67300,67300,67300,0
20230814,172700,627315052900,67300,67300,67300,67300,0
20230814,172600,627315052900,67300,67300,67300,67300,0
20230814,172500,627315052900,67300,67300,67300,67300,0
20230814,172400,627315052900,67300,67300,67300,67300,0
20230814,172300,627315052900,67300,67300,67300,67300,0
20230814,172200,627315052900,67300,67300,67300,67300,0
20230814,172100,627315052900,67300,67300,67300,67300,0
20230814,172000,627315052900,67300,67300,67300,67300,0
20230814,171900,627315052900,67300,67300,67300,67300,0
20230814,171800,627315052900,67300,67300,67300,67300,0
20230814,171700,627315052900,67300,67300,67300,67300,0
20230814,171600,627315052900,67300,67300,67300,67300,0
20230814,171500,627315052900,67300,67300,67300,67300,0
20230814,171400,627315052900,67300,67300,67300,67300,0
20230814,171300,627315052900,67300,67300,67300,67300,738588
20230814,171200,627315052900,67300,67300,67300,67300,0
20230814,171100,627315052900,67300,67300,67300,67300,0
20230814,171000,627315052900,67300,67300,67300,67300,0
20230814,170900,627315052900,67300,67300,67300,67300,0
20230814,170800,627315052900,67300,67300,67300,67300,0
20230814,170700,627315052900,67300,67300,67300,67300,0
20230814,170600,627315052900,67300,67300,67300,67300,0
20230814,170500,627315052900,67300,67300,67300,67300,0
20230814,170400,627315052900,67300,67300,67300,67300,0
20230814,170300,627315052900,67300,67300,67300,67300,0
20230814,170200,627315052900,67300,67300,67300,67300,0
20230814,170100,627315052900,67300,67300,67300,67300,0
20230814,170000,627315052900,67300,67300,67300,67300,0
20230814,165900,627315052900,67300,67300,67300,67300,0
20230814,165800,627315052900,67300,67300,67300,67300,0
20230814,165700,627315052900,67300,67300,67300,67300,0
20230814,165600,627315052900,67300,67300,67300,67300,0
20230814,165500,627315052900,67300,67300,67300,67300,0
20230814,165400,627315052900,67300,67300,67300,67300,0
20230814,165300,627315052900,67300,67300,67300,67300,0
20230814,165200,627315052900,67300,67300,67300,67300,0
20230814,165100,627315052900,67300,67300,67300,67300,0
20230814,165000,627315052900,67300,67300,67300,67300,0
20230814,164900,627315052900,67300,67300,67300,67300,0
20230814,164800,627315052900,67300,67300,67300,67300,0
20230814,164700,627315052900,67300,67300,67300,67300,0
20230814,164600,627315052900,67300,67300,67300,67300,0
20230814,164500,627315052900,67300,67300,67300,67300,0
20230814,164400,627315052900,67300,67300,67300,67300,0
20230814,164300,627315052900,67300,67300,67300,67300,738588
20230814,164200,627315052900,67300,67300,67300,67300,0
20230814,164100,627315052900,67300,67300,67300,67300,0
20230814,164000,627315052900,67300,67300,67300,67300,0
20230814,163900,627315052900,67300,67300,67300,67300,0
20230814,163800,627315052900,67300,67300,67300,67300,0
20230814,163700,627315052900,67300,67300,67300,67300,0
20230814,163600,627315052900,67300,67300,67300,67300,0
20230814,163500,627315052900,67300,67300,67300,67300,0
20230814,163400,627315052900,67300,67300,67300,67300,0
20230814,163300,627315052900,67300,67300,67300,67300,0
20230814,163200,627315052900,67300,67300,67300,67300,0
20230814,163100,627315052900,67300,67300,67300,67300,0
20230814,163000,627315052900,67300,67300,67300,67300,0
20230814,162900,627315052900,67300,67300,67300,67300,0
20230814,162800,627315052900,67300,67300,67300,67300,0
20230814,162700,627315052900,67300,67300,67300,67300,0
20230814,162600,627315052900,67300,67300,67300,67300,0
20230814,162500,627315052900,67300,67300,67300,67300,0
20230814,162400,627315052900,67300,67300,67300,67300,0
20230814,162300,627315052900,67300,67300,67300,67300,0
20230814,162200,627315052900,67300,67300,67300,67300,0
20230814,162100,627315052900,67300,67300,67300,67300,0
20230814,162000,627315052900,67300,67300,67300,67300,0
20230814,161900,627315052900,67300,67300,67300,67300,0
20230814,161800,627315052900,67300,67300,67300,67300,0
20230814,161700,627315052900,67300,67300,67300,67300,0
20230814,161600,627315052900,67300,67300,67300,67300,0
20230814,161500,627315052900,67300,67300,67300,67300,0
20230814,161400,627315052900,67300,67300,67300,67300,0
20230814,161300,627315052900,67300,67300,67300,67300,738588
20230814,161200,627315052900,67300,67300,67300,67300,0
20230814,161100,627315052900,67300,67300,67300,67300,0
20230814,161000,627315052900,67300,67300,67300,67300,0
20230814,160900,627315052900,67300,67300,67300,67300,0
20230814,160800,627315052900,67300,67300,67300,67300,0
20230814,160700,627315052900,67300,67300,67300,67300,0
20230814,160600,627315052900,67300,67300,67300,67300,0
20230814,160500,627315052900,67300,67300,67300,67300,0
20230814,160400,627315052900,67300,67300,67300,67300,0
20230814,160300,627315052900,67300,67300,67300,67300,0
20230814,160200,627315052900,67300,67300,67300,67300,0
20230814,160100,627315052900,67300,67300,67300,67300,0
20230814,160000,627315052900,67300,67300,67300,67300,0
20230814,155900,627315052900,67300,67300,67300,67300,0
20230814,155800,627315052900,67300,67300,67300,67300,0
20230814,155700,627315052900,67300,67300,67300,67300,0
20230814,155600,627315052900,67300,67300,67300,67300,0
20230814,155500,627315052900,67300,67300,67300,67300,0
20230814,155400,627315052900,67300,67300,67300,67300,0
20230814,155300,627315052900,67300,67300,67300,67300,0
20230814,155200,627315052900,67300,67300,67300,67300,0
20230814,155100,627315052900,67300,67300,67300,67300,0
20230814,155000,627315052900,67300,67300,67300,67300,0
20230814,154900,627315052900,67300,67300,67300,67300,0
20230814,154800,627315052900,67300,67300,67300,67300,0
20230814,154700,627315052900,67300,67300,67300,67300,0
20230814,154600,627315052900,67300,67300,67300,67300,0
20230814,154500,627315052900,67300,67300,67300,67300,0
20230814,154400,627315052900,67300,67300,67300,67300,0
20230814,154300,627315052900,67300,67300,67300,67300,738588
20230814,154200,627315052900,67300,67300,67300,67300,0
20230814,154100,627315052900,67300,67300,67300,67300,0
20230814,154000,627315052900,67300,67300,67300,67300,0
20230814,153900,627315052900,67300,67300,67300,67300,0
20230814,153800,627315052900,67300,67300,67300,67300,0
20230814,153700,627315052900,67300,67300,67300,67300,0
20230814,153600,627315052900,67300,67300,67300,67300,0
20230814,153500,627315052900,67300,67300,67300,67300,0
20230814,153400,627315052900,67300,67300,67300,67300,0
20230814,153300,627315052900,67300,67300,67300,67300,0
20230814,153200,627315052900,67300,67300,67300,67300,0
20230814,153100,627315052900,67300,67300,67300,67300,0
20230814,153000,627315052900,67300,67300,67300,67300,738588
20230814,152900,577608080500,67300,67300,67300,67300,0
20230814,152800,577608080500,67300,67300,67300,67300,0
20230814,152700,577608080500,67300,67300,67300,67300,0
20230814,152600,577608080500,67300,67300,67300,67300,0
20230814,152500,577608080500,67300,67300,67300,67300,0
20230814,152400,577608080500,67300,67300,67300,67300,0
20230814,152300,577608080500,67300,67300,67300,67300,0
20230814,152200,577608080500,67300,67300,67300,67300,0
20230814,152100,577608080500,67300,67300,67300,67300,0
20230814,152000,577608080500,67300,67300,67300,67300,0
20230814,151900,577608080500,67300,67300,67300,67200,42818
20230814,151800,574727931300,67300,67200,67300,67200,12875
20230814,151700,573861854400,67300,67300,67300,67200,20479
20230814,151600,572484277300,67300,67200,67300,67200,11016
20230814,151500,571743170100,67200,67200,67300,67200,15462
20230814,151400,570703063800,67300,67200,67300,67200,12037
20230814,151300,569893675700,67200,67300,67300,67200,19403
20230814,151200,568588728300,67300,67200,67300,67200,11557
20230814,151100,567811720300,67300,67300,67300,67200,61166
20230814,151000,563700998800,67300,67300,67300,67200,11509
20230814,150900,562927043900,67200,67200,67300,67200,13677
20230814,150800,562007060000,67300,67300,67300,67200,14929
20230814,150700,561002849100,67300,67200,67300,67200,7197
20230814,150600,560518764500,67300,67300,67300,67200,11955
20230814,150500,559714844300,67200,67300,67300,67200,17491
20230814,150400,558537959400,67300,67300,67300,67200,4021
20230814,150300,558267500700,67300,67200,67300,67200,9619
20230814,150200,557620312400,67300,67200,67300,67200,6621
20230814,150100,557174916800,67300,67300,67300,67200,5768
20230814,150000,556786969700,67300,67300,67300,67200,6193
20230814,145900,556370400200,67300,67300,67300,67200,4806
20230814,145800,556047279400,67300,67300,67300,67200,5156
20230814,145700,555700473700,67300,67300,67300,67200,3458
20230814,145600,555467987200,67300,67200,67300,67200,8495
20230814,145500,554896620200,67300,67300,67300,67200,4265
20230814,145400,554609854700,67300,67300,67300,67200,6232
20230814,145300,554190833300,67200,67200,67300,67100,31189
20230814,145200,552094863600,67200,67300,67300,67100,79555
20230814,145100,546748806000,67300,67300,67300,67200,3232
20230814,145000,546531401600,67200,67200,67300,67100,90035
20230814,144900,540480991900,67200,67100,67200,67100,66061
20230814,144800,536041945000,67100,67200,67200,67100,4230
20230814,144700,535757982900,67100,67200,67200,67100,2752
20230814,144600,535573175800,67200,67300,67300,67100,80482
20230814,144500,530166296000,67300,67200,67300,67200,18302
20230814,144400,528935001200,67300,67300,67300,67200,5470
20230814,144300,528567081400,67300,67300,67300,67200,16229
20230814,144200,527476228300,67200,67100,67300,67100,185354
20230814,144100,515020721000,67100,67100,67200,67100,3998
20230814,144000,514752218700,67200,67100,67200,67100,4998
20230814,143900,514416647200,67200,67200,67200,67100,6589
20230814,143800,513974127900,67200,67200,67200,67100,3738
20230814,143700,513723149000,67100,67100,67200,67100,8553
20230814,143600,513148615900,67200,67100,67200,67100,6676
20230814,143500,512700236700,67100,67100,67200,67100,5907
20230814,143400,512303477800,67100,67100,67200,67100,5613
20230814,143300,511926613800,67200,67200,67200,67100,5096
20230814,143200,511584325200,67100,67200,67200,67100,6130
20230814,143100,511172695600,67100,67100,67200,67100,4050
20230814,143000,510900703000,67200,67100,67200,67100,8068
20230814,142900,510359040900,67200,67200,67200,67100,4523
20230814,142800,510055278700,67200,67100,67200,67100,3963
20230814,142700,509789168600,67200,67200,67200,67100,3586
20230814,142600,509548370100,67200,67100,67200,67100,3822
20230814,142500,509291685100,67100,67100,67200,67100,17014
20230814,142400,508148552700,67100,67200,67200,67100,2573
20230814,142300,507975770100,67200,67200,67200,67100,7990
20230814,142200,507439527600,67200,67200,67200,67100,4758
20230814,142100,507120063600,67200,67100,67200,67000,85857
20230814,142000,501358834300,67200,67100,67200,67100,3973
20230814,141900,501091970600,67200,67000,67200,67000,183407
20230814,141800,488784409100,67100,67000,67100,67000,11388
20230814,141700,488020499300,67100,67000,67100,67000,5114
20230814,141600,487677557500,67000,67100,67100,67000,5247
20230814,141500,487325851100,67000,67100,67100,67000,4515
20230814,141400,487023083500,67000,67000,67100,67000,3719
20230814,141300,486773747300,67100,67000,67100,67000,5786
20230814,141200,486385817800,67100,67100,67100,67000,4701
20230814,141100,486070582800,67100,67100,67100,67000,3919
20230814,141000,485807763400,67000,67000,67100,67000,3199
20230814,140900,485593321700,67000,67100,67100,67000,2917
20230814,140800,485397791600,67000,67000,67100,67000,4954
20230814,140700,485065596900,67100,67000,67100,67000,3902
20230814,140600,484803919700,67000,67100,67100,67000,4020
20230814,140500,484534381300,67100,67000,67100,67000,3122
20230814,140400,484325120000,67100,67000,67100,67000,3611
20230814,140300,484083016400,67000,67100,67100,67000,5072
20230814,140200,483742987100,67000,67000,67100,67000,3417
20230814,140100,483513958900,67000,67000,67100,67000,2613
20230814,140000,483338826900,67100,67000,67100,67000,7093
20230814,135900,482863373100,67000,67100,67100,66900,245228
20230814,135800,466432953400,67000,67000,67100,67000,12331
20230814,135700,465606649500,67000,67000,67100,67000,3586
20230814,135600,465366258400,67000,67100,67100,67000,28138
20230814,135500,463480774500,67100,67100,67100,67000,3680
20230814,135400,463234076900,67000,67000,67100,67000,2960
20230814,135300,463035665500,67000,67000,67100,67000,28522
20230814,135200,461124361300,67000,67000,67100,67000,4938
20230814,135100,460793271900,67000,67100,67100,67000,3557
20230814,135000,460554748500,67100,67000,67100,67000,7120
20230814,134900,460077205400,67100,67100,67100,67000,4758
20230814,134800,459758194100,67100,67100,67100,67000,4592
20230814,134700,459450242300,67100,67000,67100,67000,2911
20230814,134600,459255032600,67100,67100,67100,67000,2501
20230814,134500,459087326500,67100,67000,67100,67000,3156
20230814,134400,458875656600,67000,67100,67100,67000,4675
20230814,134300,458562107800,67100,67100,67200,67000,49898
20230814,134200,455213816500,67100,67200,67200,67100,3787
20230814,134100,454959589800,67200,67100,67200,67100,6947
20230814,134000,454493240200,67100,67100,67200,67000,94283
20230814,133900,448166638600,67100,67100,67200,67100,2998
20230814,133800,447965283100,67200,67200,67200,67100,2652
20230814,133700,447787204300,67200,67100,67200,67000,125767
20230814,133600,439348249900,67100,67100,67100,67000,7510
20230814,133500,438844633600,67100,67000,67100,67000,3277
20230814,133400,438624929300,67000,67100,67100,67000,5522
20230814,133300,438254649000,67000,67000,67100,67000,4811
20230814,133200,437932109000,67000,67000,67100,67000,10036
20230814,133100,437259444600,67100,67000,67100,67000,5289
20230814,133000,436904778700,67100,67100,67100,67000,3913
20230814,132900,436642408300,67100,67000,67100,67000,3771
20230814,132800,436389633800,67100,67000,67100,67000,10303
20230814,132700,435699018100,67000,67000,67100,67000,5636
20230814,132600,435321153500,67100,67100,67100,67000,7135
20230814,132500,434842805200,67100,67000,67100,67000,4918
20230814,132400,434513071800,67100,67000,67100,67000,5804
20230814,132300,434124060300,67000,67000,67100,67000,4360
20230814,132200,433831662500,67100,67100,67200,67000,83177
20230814,132100,428250578800,67200,67100,67200,67100,10800
20230814,132000,427525431700,67200,67200,67200,67100,6125
20230814,131900,427114217600,67200,67100,67200,67100,4984
20230814,131800,426779658400,67100,67100,67200,67100,3968
20230814,131700,426513203400,67200,67100,67200,67100,4228
20230814,131600,426229262400,67200,67200,67200,67100,4869
20230814,131500,425902417400,67200,67200,67200,67100,4733
20230814,131400,425584461700,67200,67100,67200,67100,3157
20230814,131300,425372555600,67100,67100,67200,67100,4115
20230814,131200,425096341100,67100,67200,67200,67100,3145
20230814,131100,424885116600,67200,67100,67200,67100,2922
20230814,131000,424688909200,67200,67200,67200,67100,2280
20230814,130900,424535837000,67200,67200,67200,67100,3293
20230814,130800,424314783900,67100,67200,67200,67100,5613
20230814,130700,423937991000,67200,67100,67200,67100,1750
20230814,130600,423820439300,67200,67200,67200,67100,2465
20230814,130500,423654897200,67200,67200,67200,67100,2591
20230814,130400,423480860000,67200,67100,67200,67100,3271
20230814,130300,423261262800,67100,67100,67200,67100,2672
20230814,130200,423081821000,67200,67200,67200,67100,1873
20230814,130100,422956019200,67200,67200,67200,67100,3074
20230814,130000,422749516500,67200,67100,67200,67100,11268
20230814,125900,421992388800,67200,67200,67200,67100,1815
20230814,125800,421870529100,67200,67000,67200,67000,123793
20230814,125700,413564077700,67100,67000,67100,67000,2611
20230814,125600,413389035400,67100,67000,67100,67000,1476
20230814,125500,413290083300,67100,67100,67100,67000,3680
20230814,125400,413043299700,67000,67100,67100,67000,2187
20230814,125300,412896650200,67100,67100,67100,67000,2952
20230814,125200,412698798300,67000,67000,67100,67000,112722
20230814,125100,405146249400,67100,67000,67100,67000,3236
20230814,125000,404929286800,67100,67000,67100,67000,1946
20230814,124900,404798775300,67100,67000,67100,67000,3709
20230814,124800,404550075100,67100,67000,67100,66900,120921
20230814,124700,396446706600,67000,67000,67100,66900,122185
20230814,124600,388260855100,67000,66900,67000,66900,8842
20230814,124500,387669089100,67000,66900,67000,66900,192583
20230814,124400,374784593500,67000,66900,67000,66900,10540
20230814,124300,374079179700,67000,66900,67000,66900,6884
20230814,124200,373618379100,66900,67000,67000,66900,6565
20230814,124100,373178910500,66900,67000,67000,66900,5957
20230814,124000,372780126000,67000,67000,67000,66900,10138
20230814,123900,372101520700,66900,66900,67000,66900,4931
20230814,123800,371771445900,67000,66900,67000,66900,5946
20230814,123700,371373546100,67000,66900,67000,66900,8148
20230814,123600,370828222700,66900,66900,67000,66900,18041
20230814,123500,369620962400,67000,66900,67000,66900,8117
20230814,123400,369077652700,67000,66900,67000,66900,12076
20230814,123300,368269466500,66900,66900,67000,66900,13681
20230814,123200,367354083400,67000,67000,67000,66900,13193
20230814,123100,366471002000,67000,67000,67000,66900,9432
20230814,123000,365839799000,66900,66900,67000,66900,10163
20230814,122900,365159592400,67000,67000,67100,66900,392852
20230814,122800,338839185500,67000,67000,67100,67000,6532
20230814,122700,338401355000,67000,67100,67100,67000,8613
20230814,122600,337824070800,67000,67000,67100,67000,5870
20230814,122500,337430523000,67100,67100,67100,67000,4042
20230814,122400,337159538300,67000,67100,67100,67000,6491
20230814,122300,336724348600,67000,67000,67100,67000,4566
20230814,122200,336418164300,67000,67000,67100,67000,7321
20230814,122100,335927328000,67100,67100,67100,67000,6951
20230814,122000,335461333900,67100,67100,67100,67000,11887
20230814,121900,334664048800,67100,67100,67100,67000,7594
20230814,121800,334154824100,67000,67100,67100,67000,7406
20230814,121700,333658179800,67100,67000,67100,67000,3835
20230814,121600,333401062000,67100,67000,67100,67000,5856
20230814,121500,333008434000,67100,67100,67100,67000,5210
20230814,121400,332659048900,67100,67000,67100,67000,4404
20230814,121300,332363767100,67100,67000,67100,67000,15332
20230814,121200,331336272100,67100,67000,67100,67000,7737
20230814,121100,330817647600,67100,67000,67100,67000,8096
20230814,121000,330274966900,67000,67000,67100,67000,4423
20230814,120900,329978475900,67100,67000,67100,67000,5840
20230814,120800,329586895700,67100,67000,67100,67000,3002
20230814,120700,329385683800,67000,67100,67100,67000,5363
20230814,120600,329026106800,67000,67000,67100,67000,8291
20230814,120500,328470079600,67000,67100,67100,67000,17817
20230814,120400,327274961200,67000,67100,67100,67000,5780
20230814,120300,326887376700,67100,67100,67100,67000,9722
20230814,120200,326235756500,67000,67100,67100,67000,4038
20230814,120100,325965070400,67000,67100,67100,67000,3359
20230814,120000,325739886000,67000,67100,67100,67000,4455
20230814,115900,325441114900,67000,67100,67100,67000,5705
20230814,115800,325058691400,67000,67100,67100,67000,5608
20230814,115700,324682616900,67000,67100,67100,67000,6513
20230814,115600,324246148300,67100,67100,67100,67000,8770
20230814,115500,323658167200,67000,67100,67100,67000,8504
20230814,115400,323087871500,67000,67100,67100,67000,5606
20230814,115300,322711978500,67000,67100,67100,67000,7576
20230814,115200,322204100900,67000,67000,67100,67000,5487
20230814,115100,321836118000,67100,67100,67100,67000,6443
20230814,115000,321404078900,67000,67100,67100,67000,3246
20230814,114900,321186392900,67000,67100,67100,67000,5903
20230814,114800,320790512400,67100,67100,67100,67000,5048
20230814,114700,320451988600,67000,67100,67100,67000,6472
20230814,114600,320018075300,67000,67100,67100,67000,7390
20230814,114500,319522745100,67100,67100,67100,67000,5320
20230814,114400,319166194100,67000,67100,67100,67000,7018
20230814,114300,318695593000,67000,67000,67100,67000,8149
20230814,114200,318149490900,67000,67100,67100,67000,6870
20230814,114100,317688934200,67000,67100,67100,67000,5268
20230814,114000,317335778500,67000,67100,67100,67000,4569
20230814,113900,317029447200,67000,67000,67100,67000,3466
20230814,113800,316797043100,67000,67100,67100,67000,5588
20230814,113700,316422457900,67000,67100,67100,67000,4923
20230814,113600,316092324100,67000,67100,67100,67000,4969
20230814,113500,315759258700,67000,67100,67100,67000,4129
20230814,113400,315482381300,67100,67100,67100,67000,6463
20230814,113300,315048898200,67100,67100,67100,67000,19215
20230814,113200,313759883400,67000,67100,67100,67000,6037
20230814,113100,313355017100,67000,67100,67100,67000,11210
20230814,113000,312603562600,67000,67000,67100,67000,5329
20230814,112900,312246197500,67000,67100,67100,67000,4058
20230814,112800,311974139500,67100,67000,67100,67000,3477
20230814,112700,311740959500,67100,67100,67100,67000,3524
20230814,112600,311504617600,67100,67100,67100,67000,4476
20230814,112500,311204551200,67100,67100,67100,67000,11776
20230814,112400,310414731900,67100,67100,67100,67000,3208
20230814,112300,310199625200,67100,67000,67100,67000,4401
20230814,112200,309904567200,67100,67100,67200,67000,69341
20230814,112100,305251737200,67100,67100,67200,67100,5448
20230814,112000,304886047000,67200,67000,67200,67000,99400
20230814,111900,298216655400,67100,67100,67100,67000,12021
20230814,111800,297410561800,67100,67100,67100,67000,4604
20230814,111700,297101816100,67000,67100,67100,67000,7098
20230814,111600,296625878100,67000,67100,67100,67000,13101
20230814,111500,295747126700,67000,67000,67100,67000,6258
20230814,111400,295327648800,67100,67100,67100,67000,10154
20230814,111300,294647072600,67100,67200,67200,67000,170767
20230814,111200,283187590500,67200,67200,67300,67100,244007
20230814,111100,266799845600,67200,67300,67300,67200,5817
20230814,111000,266408772700,67300,67300,67300,67200,12774
20230814,110900,265550078800,67200,67200,67300,67200,5798
20230814,110800,265160316100,67200,67200,67300,67200,4610
20230814,110700,264850426300,67200,67300,67300,67200,11487
20230814,110600,264077849800,67200,67200,67300,67200,10539
20230814,110500,263369439800,67200,67200,67300,67200,6810
20230814,110400,262911625500,67200,67200,67300,67200,21224
20230814,110300,261485063600,67200,67300,67300,67200,18395
20230814,110200,260248777600,67200,67300,67300,67200,11045
20230814,110100,259506317700,67200,67200,67300,67200,21913
20230814,110000,258033612100,67200,67200,67300,67200,5310
20230814,105900,257676629800,67300,67200,67300,67200,5013
20230814,105800,257339661300,67200,67200,67300,67200,2922
20230814,105700,257143149000,67300,67300,67300,67200,4986
20230814,105600,256807810900,67300,67300,67300,67200,4444
20230814,105500,256508906100,67200,67200,67300,67200,5141
20230814,105400,256163110400,67200,67300,67300,67200,3108
20230814,105300,255954089300,67200,67300,67300,67200,5371
20230814,105200,255592878900,67300,67300,67300,67200,25428
20230814,105100,253881755500,67300,67200,67300,67200,2871
20230814,105000,253688635600,67200,67400,67400,67200,162110
20230814,104900,242782235900,67300,67400,67400,67300,29689
20230814,104800,240783815100,67400,67400,67400,67300,7302
20230814,104700,240292108300,67400,67400,67400,67300,3703
20230814,104600,240042730400,67300,67400,67400,67300,5358
20230814,104500,239681694700,67400,67400,67400,67300,5599
20230814,104400,239304461800,67300,67400,67400,67300,4383
20230814,104300,239009326100,67300,67400,67400,67300,5645
20230814,104200,238629096500,67400,67300,67400,67300,3174
20230814,104100,238415327400,67400,67400,67400,67300,4712
20230814,104000,238098021900,67300,67400,67400,67300,6056
20230814,103900,237690093600,67400,67400,67400,67300,3483
20230814,103800,237455536800,67400,67400,67400,67300,6452
20230814,103700,237021022500,67300,67400,67400,67300,11242
20230814,103600,236263931300,67400,67400,67400,67300,3029
20230814,103500,236059953400,67400,67400,67400,67300,9090
20230814,103400,235447834800,67300,67400,67400,67300,4040
20230814,103300,235175737500,67400,67400,67400,67300,5105
20230814,103200,234831766200,67400,67400,67400,67300,4006
20230814,103100,234561937000,67400,67400,67400,67300,8964
20230814,103000,233958181600,67300,67400,67400,67300,3045
20230814,102900,233753070900,67400,67300,67400,67300,14643
20230814,102800,232767245800,67400,67400,67400,67300,3090
20230814,102700,232559037800,67400,67400,67400,67300,6317
20230814,102600,232133352800,67400,67400,67400,67300,5839
20230814,102500,231740020800,67400,67400,67400,67300,2093
20230814,102400,231599014500,67400,67400,67400,67300,4250
20230814,102300,231312793600,67400,67300,67400,67200,21206
20230814,102200,229885487800,67300,67300,67300,67200,5291
20230814,102100,229529515900,67300,67300,67400,67200,156936
20230814,102000,218970183700,67400,67400,67400,67300,5333
20230814,101900,218610875600,67400,67400,67400,67300,8269
20230814,101800,218053635700,67400,67300,67400,67300,3429
20230814,101700,217822597000,67400,67400,67500,67300,24467
20230814,101600,216173493100,67400,67400,67500,67300,37923
20230814,101500,213617458000,67400,67400,67500,67300,80939
20230814,101400,208162232000,67300,67400,67400,67300,5268
20230814,101300,207807411900,67400,67400,67400,67300,9100
20230814,101200,207194399400,67400,67400,67400,67300,10331
20230814,101100,206498177400,67400,67400,67400,67300,5482
20230814,101000,206128782000,67400,67400,67400,67300,6142
20230814,100900,205714909600,67400,67400,67400,67300,4497
20230814,100800,205411882000,67400,67400,67400,67300,9145
20230814,100700,204795779700,67300,67300,67400,67200,43258
20230814,100600,201884116500,67300,67300,67400,67200,92879
20230814,100500,195633425700,67300,67300,67300,67200,6344
20230814,100400,195206688600,67200,67300,67300,67200,9296
20230814,100300,194581422500,67200,67300,67300,67200,9888
20230814,100200,193916432200,67300,67300,67400,67200,53227
20230814,100100,190335691100,67300,67400,67400,67300,33251
20230814,100000,188097344700,67300,67400,67400,67300,21134
20230814,095900,186674763000,67300,67300,67400,67300,13480
20230814,095800,185767208100,67300,67400,67400,67300,26262
20230814,095700,183999411200,67300,67400,67400,67300,118296
20230814,095600,176037568600,67400,67500,67500,67300,117158
20230814,095500,168143173100,67500,67400,67500,67400,8225
20230814,095400,167588202400,67500,67400,67500,67400,12224
20230814,095300,166763733200,67500,67400,67500,67400,18034
20230814,095200,165547771000,67500,67500,67500,67400,12709
20230814,095100,164690631800,67400,67500,67500,67400,9897
20230814,095000,164022945000,67400,67600,67600,67400,189233
20230814,094900,151251484800,67600,67600,67600,67500,8979
20230814,094800,150644834600,67500,67500,67600,67500,8200
20230814,094700,150090757000,67600,67600,67600,67500,13494
20230814,094600,149178840500,67600,67600,67600,67500,42166
20230814,094500,146328748200,67500,67600,67600,67500,10653
20230814,094400,145608941600,67500,67600,67700,67500,87452
20230814,094300,139697901300,67600,67700,67700,67600,35372
20230814,094200,137306412200,67700,67700,67700,67600,25880
20230814,094100,135556482500,67700,67600,67700,67600,8657
20230814,094000,134970739400,67700,67800,67800,67600,16519
20230814,093900,133852899500,67800,67800,67800,67700,55290
20230814,093800,130108652600,67800,67800,67800,67600,67709
20230814,093700,125524842600,67700,67800,67800,67700,10550
20230814,093600,124810015500,67800,67800,67800,67700,38677
20230814,093500,122190937300,67800,67900,67900,67700,90693
20230814,093400,116042452200,67800,67900,67900,67800,26546
20230814,093300,114241792000,67900,67900,67900,67800,44576
20230814,093200,111215992100,67900,67900,67900,67800,25258
20230814,093100,109501498500,67900,67800,67900,67800,54653
20230814,093000,105792016600,67900,67800,67900,67700,25726
20230814,092900,104047178700,67800,67800,67900,67700,106453
20230814,092800,96829971300,67700,67800,67800,67700,26426
20230814,092700,95039180700,67800,67800,67800,67700,12020
20230814,092600,94224517300,67700,67800,67800,67600,61560
20230814,092500,90055509500,67700,67600,67800,67600,82966
20230814,092400,84438876300,67700,67700,67700,67600,4987
20230814,092300,84101331900,67700,67700,67700,67600,11835
20230814,092200,83301117100,67600,67700,67700,67500,56076
20230814,092100,79510161400,67700,67700,67700,67600,6722
20230814,092000,79055310300,67700,67700,67700,67600,8038
20230814,091900,78511358700,67600,67700,67700,67500,46830
20230814,091800,75345650100,67600,67500,67700,67500,43268
20230814,091700,72421020100,67500,67600,67600,67500,4534
20230814,091600,72114667600,67600,67600,67700,67500,28644
20230814,091500,70178908700,67600,67700,67700,67600,98970
20230814,091400,63488150000,67600,67600,67700,67600,17577
20230814,091300,62299444800,67700,67700,67700,67600,8810
20230814,091200,61703163800,67700,67700,67800,67600,55558
20230814,091100,57941874400,67700,67700,67700,67600,8947
20230814,091000,57336264300,67700,67700,67700,67600,7828
20230814,090900,56806553100,67700,67700,67800,67600,29428
20230814,090800,54814560300,67700,67600,67700,67600,93771
20230814,090700,48466380400,67700,67500,67700,67500,52885
20230814,090600,44891113300,67600,67600,67600,67500,16520
20230814,090500,43774686000,67500,67600,67700,67500,55544
20230814,090400,40019491300,67700,67800,67800,67600,135057
20230814,090300,30881936500,67800,67600,67900,67500,121476
20230814,090200,22652513600,67600,67600,67600,67500,35721
20230814,090100,20238244300,67600,67700,67700,67500,90077
20230814,090000,14154623400,67700,67500,67700,67500,202550