stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184300,633714415100,67100,67100,67100,67100,781278
20230823,184200,633714415100,67100,67100,67100,67100,0
20230823,184100,633714415100,67100,67100,67100,67100,0
20230823,184000,633714415100,67100,67100,67100,67100,0
20230823,183900,633714415100,67100,67100,67100,67100,0
20230823,183800,633714415100,67100,67100,67100,67100,0
20230823,183700,633714415100,67100,67100,67100,67100,0
20230823,183600,633714415100,67100,67100,67100,67100,0
20230823,183500,633714415100,67100,67100,67100,67100,0
20230823,183400,633714415100,67100,67100,67100,67100,0
20230823,183300,633714415100,67100,67100,67100,67100,0
20230823,183200,633714415100,67100,67100,67100,67100,0
20230823,183100,633714415100,67100,67100,67100,67100,0
20230823,183000,633714415100,67100,67100,67100,67100,0
20230823,182900,633714415100,67100,67100,67100,67100,0
20230823,182800,633714415100,67100,67100,67100,67100,0
20230823,182700,633714415100,67100,67100,67100,67100,0
20230823,182600,633714415100,67100,67100,67100,67100,0
20230823,182500,633714415100,67100,67100,67100,67100,0
20230823,182400,633714415100,67100,67100,67100,67100,0
20230823,182300,633714415100,67100,67100,67100,67100,0
20230823,182200,633714415100,67100,67100,67100,67100,0
20230823,182100,633714415100,67100,67100,67100,67100,0
20230823,182000,633714415100,67100,67100,67100,67100,0
20230823,181900,633714415100,67100,67100,67100,67100,0
20230823,181800,633714415100,67100,67100,67100,67100,0
20230823,181700,633714415100,67100,67100,67100,67100,0
20230823,181600,633714415100,67100,67100,67100,67100,0
20230823,181500,633714415100,67100,67100,67100,67100,0
20230823,181400,633714415100,67100,67100,67100,67100,0
20230823,181300,633714415100,67100,67100,67100,67100,781278
20230823,181200,633714415100,67100,67100,67100,67100,0
20230823,181100,633714415100,67100,67100,67100,67100,0
20230823,181000,633714415100,67100,67100,67100,67100,0
20230823,180900,633714415100,67100,67100,67100,67100,0
20230823,180800,633714415100,67100,67100,67100,67100,0
20230823,180700,633714415100,67100,67100,67100,67100,0
20230823,180600,633714415100,67100,67100,67100,67100,0
20230823,180500,633714415100,67100,67100,67100,67100,0
20230823,180400,633714415100,67100,67100,67100,67100,0
20230823,180300,633714415100,67100,67100,67100,67100,0
20230823,180200,633714415100,67100,67100,67100,67100,0
20230823,180100,633714415100,67100,67100,67100,67100,0
20230823,180000,633714415100,67100,67100,67100,67100,0
20230823,175900,633714415100,67100,67100,67100,67100,0
20230823,175800,633714415100,67100,67100,67100,67100,0
20230823,175700,633714415100,67100,67100,67100,67100,0
20230823,175600,633714415100,67100,67100,67100,67100,0
20230823,175500,633714415100,67100,67100,67100,67100,0
20230823,175400,633714415100,67100,67100,67100,67100,0
20230823,175300,633714415100,67100,67100,67100,67100,0
20230823,175200,633714415100,67100,67100,67100,67100,0
20230823,175100,633714415100,67100,67100,67100,67100,0
20230823,175000,633714415100,67100,67100,67100,67100,0
20230823,174900,633714415100,67100,67100,67100,67100,0
20230823,174800,633714415100,67100,67100,67100,67100,0
20230823,174700,633714415100,67100,67100,67100,67100,0
20230823,174600,633714415100,67100,67100,67100,67100,0
20230823,174500,633714415100,67100,67100,67100,67100,0
20230823,174400,633714415100,67100,67100,67100,67100,0
20230823,174300,633714415100,67100,67100,67100,67100,781278
20230823,174200,633714415100,67100,67100,67100,67100,0
20230823,174100,633714415100,67100,67100,67100,67100,0
20230823,174000,633714415100,67100,67100,67100,67100,0
20230823,173900,633714415100,67100,67100,67100,67100,0
20230823,173800,633714415100,67100,67100,67100,67100,0
20230823,173700,633714415100,67100,67100,67100,67100,0
20230823,173600,633714415100,67100,67100,67100,67100,0
20230823,173500,633714415100,67100,67100,67100,67100,0
20230823,173400,633714415100,67100,67100,67100,67100,0
20230823,173300,633714415100,67100,67100,67100,67100,0
20230823,173200,633714415100,67100,67100,67100,67100,0
20230823,173100,633714415100,67100,67100,67100,67100,0
20230823,173000,633714415100,67100,67100,67100,67100,0
20230823,172900,633714415100,67100,67100,67100,67100,0
20230823,172800,633714415100,67100,67100,67100,67100,0
20230823,172700,633714415100,67100,67100,67100,67100,0
20230823,172600,633714415100,67100,67100,67100,67100,0
20230823,172500,633714415100,67100,67100,67100,67100,0
20230823,172400,633714415100,67100,67100,67100,67100,0
20230823,172300,633714415100,67100,67100,67100,67100,0
20230823,172200,633714415100,67100,67100,67100,67100,0
20230823,172100,633714415100,67100,67100,67100,67100,0
20230823,172000,633714415100,67100,67100,67100,67100,0
20230823,171900,633714415100,67100,67100,67100,67100,0
20230823,171800,633714415100,67100,67100,67100,67100,0
20230823,171700,633714415100,67100,67100,67100,67100,0
20230823,171600,633714415100,67100,67100,67100,67100,0
20230823,171500,633714415100,67100,67100,67100,67100,0
20230823,171400,633714415100,67100,67100,67100,67100,0
20230823,171300,633714415100,67100,67100,67100,67100,781278
20230823,171200,633714415100,67100,67100,67100,67100,0
20230823,171100,633714415100,67100,67100,67100,67100,0
20230823,171000,633714415100,67100,67100,67100,67100,0
20230823,170900,633714415100,67100,67100,67100,67100,0
20230823,170800,633714415100,67100,67100,67100,67100,0
20230823,170700,633714415100,67100,67100,67100,67100,0
20230823,170600,633714415100,67100,67100,67100,67100,0
20230823,170500,633714415100,67100,67100,67100,67100,0
20230823,170400,633714415100,67100,67100,67100,67100,0
20230823,170300,633714415100,67100,67100,67100,67100,0
20230823,170200,633714415100,67100,67100,67100,67100,0
20230823,170100,633714415100,67100,67100,67100,67100,0
20230823,170000,633714415100,67100,67100,67100,67100,0
20230823,165900,633714415100,67100,67100,67100,67100,0
20230823,165800,633714415100,67100,67100,67100,67100,0
20230823,165700,633714415100,67100,67100,67100,67100,0
20230823,165600,633714415100,67100,67100,67100,67100,0
20230823,165500,633714415100,67100,67100,67100,67100,0
20230823,165400,633714415100,67100,67100,67100,67100,0
20230823,165300,633714415100,67100,67100,67100,67100,0
20230823,165200,633714415100,67100,67100,67100,67100,0
20230823,165100,633714415100,67100,67100,67100,67100,0
20230823,165000,633714415100,67100,67100,67100,67100,0
20230823,164900,633714415100,67100,67100,67100,67100,0
20230823,164800,633714415100,67100,67100,67100,67100,0
20230823,164700,633714415100,67100,67100,67100,67100,0
20230823,164600,633714415100,67100,67100,67100,67100,0
20230823,164500,633714415100,67100,67100,67100,67100,0
20230823,164400,633714415100,67100,67100,67100,67100,0
20230823,164300,633714415100,67100,67100,67100,67100,781278
20230823,164200,633714415100,67100,67100,67100,67100,0
20230823,164100,633714415100,67100,67100,67100,67100,0
20230823,164000,633714415100,67100,67100,67100,67100,0
20230823,163900,633714415100,67100,67100,67100,67100,0
20230823,163800,633714415100,67100,67100,67100,67100,0
20230823,163700,633714415100,67100,67100,67100,67100,0
20230823,163600,633714415100,67100,67100,67100,67100,0
20230823,163500,633714415100,67100,67100,67100,67100,0
20230823,163400,633714415100,67100,67100,67100,67100,0
20230823,163300,633714415100,67100,67100,67100,67100,0
20230823,163200,633714415100,67100,67100,67100,67100,0
20230823,163100,633714415100,67100,67100,67100,67100,0
20230823,163000,633714415100,67100,67100,67100,67100,0
20230823,162900,633714415100,67100,67100,67100,67100,0
20230823,162800,633714415100,67100,67100,67100,67100,0
20230823,162700,633714415100,67100,67100,67100,67100,0
20230823,162600,633714415100,67100,67100,67100,67100,0
20230823,162500,633714415100,67100,67100,67100,67100,0
20230823,162400,633714415100,67100,67100,67100,67100,0
20230823,162300,633714415100,67100,67100,67100,67100,0
20230823,162200,633714415100,67100,67100,67100,67100,0
20230823,162100,633714415100,67100,67100,67100,67100,0
20230823,162000,633714415100,67100,67100,67100,67100,0
20230823,161900,633714415100,67100,67100,67100,67100,0
20230823,161800,633714415100,67100,67100,67100,67100,0
20230823,161700,633714415100,67100,67100,67100,67100,0
20230823,161600,633714415100,67100,67100,67100,67100,0
20230823,161500,633714415100,67100,67100,67100,67100,0
20230823,161400,633714415100,67100,67100,67100,67100,0
20230823,161300,633714415100,67100,67100,67100,67100,781278
20230823,161200,633714415100,67100,67100,67100,67100,0
20230823,161100,633714415100,67100,67100,67100,67100,0
20230823,161000,633714415100,67100,67100,67100,67100,0
20230823,160900,633714415100,67100,67100,67100,67100,0
20230823,160800,633714415100,67100,67100,67100,67100,0
20230823,160700,633714415100,67100,67100,67100,67100,0
20230823,160600,633714415100,67100,67100,67100,67100,0
20230823,160500,633714415100,67100,67100,67100,67100,0
20230823,160400,633714415100,67100,67100,67100,67100,0
20230823,160300,633714415100,67100,67100,67100,67100,0
20230823,160200,633714415100,67100,67100,67100,67100,0
20230823,160100,633714415100,67100,67100,67100,67100,0
20230823,160000,633714415100,67100,67100,67100,67100,0
20230823,155900,633714415100,67100,67100,67100,67100,0
20230823,155800,633714415100,67100,67100,67100,67100,0
20230823,155700,633714415100,67100,67100,67100,67100,0
20230823,155600,633714415100,67100,67100,67100,67100,0
20230823,155500,633714415100,67100,67100,67100,67100,0
20230823,155400,633714415100,67100,67100,67100,67100,0
20230823,155300,633714415100,67100,67100,67100,67100,0
20230823,155200,633714415100,67100,67100,67100,67100,0
20230823,155100,633714415100,67100,67100,67100,67100,0
20230823,155000,633714415100,67100,67100,67100,67100,0
20230823,154900,633714415100,67100,67100,67100,67100,0
20230823,154800,633714415100,67100,67100,67100,67100,0
20230823,154700,633714415100,67100,67100,67100,67100,0
20230823,154600,633714415100,67100,67100,67100,67100,0
20230823,154500,633714415100,67100,67100,67100,67100,0
20230823,154400,633714415100,67100,67100,67100,67100,0
20230823,154300,633714415100,67100,67100,67100,67100,781278
20230823,154200,633714415100,67100,67100,67100,67100,0
20230823,154100,633714415100,67100,67100,67100,67100,0
20230823,154000,633714415100,67100,67100,67100,67100,0
20230823,153900,633714415100,67100,67100,67100,67100,0
20230823,153800,633714415100,67100,67100,67100,67100,0
20230823,153700,633714415100,67100,67100,67100,67100,0
20230823,153600,633714415100,67100,67100,67100,67100,0
20230823,153500,633714415100,67100,67100,67100,67100,0
20230823,153400,633714415100,67100,67100,67100,67100,0
20230823,153300,633714415100,67100,67100,67100,67100,0
20230823,153200,633714415100,67100,67100,67100,67100,0
20230823,153100,633714415100,67100,67100,67100,67100,0
20230823,153000,633714415100,67100,67100,67100,67100,781278
20230823,152900,581290661300,67100,67100,67100,67100,0
20230823,152800,581290661300,67100,67100,67100,67100,0
20230823,152700,581290661300,67100,67100,67100,67100,0
20230823,152600,581290661300,67100,67100,67100,67100,0
20230823,152500,581290661300,67100,67100,67100,67100,0
20230823,152400,581290661300,67100,67100,67100,67100,0
20230823,152300,581290661300,67100,67100,67100,67100,0
20230823,152200,581290661300,67100,67100,67100,67100,0
20230823,152100,581290661300,67100,67100,67100,67100,0
20230823,152000,581290661300,67100,67100,67100,67100,0
20230823,151900,581290661300,67100,67000,67100,67000,38822
20230823,151800,578686536300,67000,67000,67100,67000,24741
20230823,151700,577027481400,67100,67000,67100,67000,40625
20230823,151600,574303264200,67100,67100,67100,67000,19104
20230823,151500,573021864100,67000,67100,67100,67000,17880
20230823,151400,571822595800,67000,67100,67100,67000,22967
20230823,151300,570282458200,67100,66900,67100,66900,94269
20230823,151200,563966092300,67000,66900,67000,66900,116162
20230823,151100,556183479300,67000,67000,67000,66900,46115
20230823,151000,553094248200,67000,67000,67000,66900,20115
20230823,150900,551747069600,66900,66900,67000,66900,12400
20230823,150800,550916462100,67000,67000,67000,66900,15805
20230823,150700,549857891900,67000,67000,67000,66900,11268
20230823,150600,549103341300,66900,67000,67000,66900,10504
20230823,150500,548399986700,67000,66900,67000,66900,9515
20230823,150400,547762993600,67000,66900,67000,66900,10165
20230823,150300,547082506900,66900,67000,67000,66900,9942
20230823,150200,546416950800,66900,67000,67000,66900,11650
20230823,150100,545636995300,66900,67000,67000,66900,8280
20230823,150000,545082603000,67000,67000,67000,66900,9973
20230823,145900,544414791100,67000,67000,67000,66900,8344
20230823,145800,543856161000,66900,67000,67000,66900,12838
20230823,145700,542996503800,66900,66900,67000,66900,11772
20230823,145600,542208417400,67000,67000,67000,66900,53116
20230823,145500,538649924900,67000,67000,67000,66900,24434
20230823,145400,537013245000,67000,66900,67000,66900,10910
20230823,145300,536282692900,66900,66900,67000,66900,12746
20230823,145200,535429389400,67000,67000,67000,66900,20712
20230823,145100,534042158500,67000,66900,67000,66900,10892
20230823,145000,533312816000,66900,66900,67000,66900,16310
20230823,144900,532220831500,67000,66900,67000,66900,11667
20230823,144800,531439584800,67000,66900,67000,66900,10633
20230823,144700,530727540000,67000,66900,67000,66900,10480
20230823,144600,530025744300,67000,66900,67000,66900,11195
20230823,144500,529276046600,67000,66900,67000,66900,10288
20230823,144400,528587033400,67000,66900,67000,66900,7906
20230823,144300,528057761400,67000,67000,67000,66900,6525
20230823,144200,527620952100,67000,67000,67000,66900,6028
20230823,144100,527217306100,66900,67000,67000,66900,8660
20230823,144000,526637322200,67000,67000,67000,66900,10115
20230823,143900,525960129000,67000,66800,67000,66800,131738
20230823,143800,517146077600,66900,66900,66900,66800,30945
20230823,143700,515076018600,66900,66900,66900,66800,12009
20230823,143600,514272849300,66900,66800,66900,66700,155353
20230823,143500,503894509800,66800,66800,66800,66700,9863
20230823,143400,503236076000,66800,66800,66800,66700,9725
20230823,143300,502586683600,66800,66800,66800,66700,8712
20230823,143200,502005018400,66800,66800,66800,66700,7266
20230823,143100,501519916000,66800,66700,66800,66700,8547
20230823,143000,500949299700,66700,66800,66800,66700,9113
20230823,142900,500340835900,66800,66800,66800,66700,30473
20230823,142800,498305317200,66800,66700,66800,66700,6407
20230823,142700,497877497700,66800,66700,66800,66700,7395
20230823,142600,497383728700,66700,66700,66800,66700,6268
20230823,142500,496965194100,66800,66800,66800,66700,46089
20230823,142400,493890443900,66800,66800,66800,66700,11530
20230823,142300,493120349300,66700,66800,66800,66700,6786
20230823,142200,492667189900,66800,66800,66800,66700,5361
20230823,142100,492309153900,66800,66800,66800,66700,4956
20230823,142000,491978163200,66800,66700,66800,66700,25198
20230823,141900,490295008700,66800,66800,66900,66700,307083
20230823,141800,469782437000,66800,66800,66800,66700,10342
20230823,141700,469092220200,66800,66800,66800,66700,4906
20230823,141600,468764638900,66700,66800,66800,66700,10242
20230823,141500,468080839300,66700,66700,66800,66700,6937
20230823,141400,467617590300,66800,66800,66800,66700,7470
20230823,141300,467118969300,66700,66800,66800,66700,5132
20230823,141200,466776378600,66800,66800,66800,66700,16986
20230823,141100,465642237700,66800,66800,66800,66700,4337
20230823,141000,465352731800,66700,66800,66800,66700,5883
20230823,140900,464960086400,66700,66800,66800,66700,5355
20230823,140800,464602800500,66800,66700,66800,66700,3852
20230823,140700,464345740000,66700,66800,66800,66700,3028
20230823,140600,464143660600,66700,66800,66800,66700,3531
20230823,140500,463907989100,66800,66700,66800,66700,4341
20230823,140400,463618320600,66700,66700,66800,66700,3491
20230823,140300,463385378600,66700,66800,66800,66700,4041
20230823,140200,463115609000,66800,66700,66800,66700,2980
20230823,140100,462916690200,66800,66700,66800,66700,3595
20230823,140000,462676774100,66700,66700,66800,66700,5259
20230823,135900,462325846100,66700,66800,66800,66700,4314
20230823,135800,462037834300,66800,66800,66800,66700,9161
20230823,135700,461426065400,66700,66800,66800,66700,5034
20230823,135600,461089947800,66700,66600,66800,66600,140871
20230823,135500,451693676800,66600,66600,66700,66600,5201
20230823,135400,451347047100,66600,66700,66700,66600,7534
20230823,135300,450844945100,66700,66600,66700,66600,6935
20230823,135200,450382698900,66700,66700,66700,66600,7162
20230823,135100,449905339200,66600,66600,66700,66600,5552
20230823,135000,449535268600,66700,66700,66700,66600,2708
20230823,134900,449354783000,66700,66700,66700,66600,3146
20230823,134800,449145134600,66600,66600,66700,66600,6098
20230823,134700,448738918300,66600,66700,66700,66600,3162
20230823,134600,448528237400,66700,66600,66700,66600,9394
20230823,134500,447902417900,66600,66700,66700,66600,3649
20230823,134400,447659303700,66600,66600,66700,66600,3840
20230823,134300,447403439000,66700,66700,66700,66600,4513
20230823,134200,447102726400,66600,66600,66700,66600,4933
20230823,134100,446774101300,66600,66600,66700,66600,2934
20230823,134000,446578583100,66700,66700,66700,66600,4287
20230823,133900,446292961700,66700,66800,66800,66600,69979
20230823,133800,441625551500,66800,66700,66800,66700,4129
20230823,133700,441350062200,66800,66800,66800,66700,9527
20230823,133600,440714430700,66800,66800,66800,66700,5261
20230823,133500,440363421300,66800,66800,66800,66700,4573
20230823,133400,440058261000,66800,66800,66800,66700,4101
20230823,133300,439784585000,66700,66700,66800,66700,5537
20230823,133200,439415105400,66700,66700,66800,66700,5688
20230823,133100,439035382900,66700,66700,66800,66700,2992
20230823,133000,438835696700,66700,66800,66800,66700,7525
20230823,132900,438333550300,66800,66800,66800,66700,3934
20230823,132800,438071026700,66800,66700,66800,66700,3529
20230823,132700,437835517900,66700,66800,66800,66700,5421
20230823,132600,437473692800,66800,66800,66800,66700,3741
20230823,132500,437224015700,66800,66800,66800,66700,4581
20230823,132400,436918250900,66800,66800,66800,66700,5534
20230823,132300,436548886300,66800,66800,66800,66700,7712
20230823,132200,436033887200,66800,66800,66800,66700,5578
20230823,132100,435661475800,66800,66700,66800,66700,5124
20230823,132000,435319403300,66800,66700,66800,66700,3877
20230823,131900,435060569200,66800,66800,66800,66700,5629
20230823,131800,434684847700,66700,66800,66800,66700,9214
20230823,131700,434069794900,66700,66800,66800,66700,4739
20230823,131600,433753609200,66800,66700,66800,66600,147676
20230823,131500,423903662900,66700,66600,66700,66600,5894
20230823,131400,423510693700,66600,66700,66700,66600,4743
20230823,131300,423194739800,66700,66600,66700,66600,3315
20230823,131200,422973871200,66700,66700,66700,66600,5647
20230823,131100,422597609100,66600,66700,66700,66600,2312
20230823,131000,422443498500,66600,66700,66700,66600,5734
20230823,130900,422061252200,66700,66600,66700,66600,2776
20230823,130800,421876268200,66600,66700,66700,66600,1549
20230823,130700,421773028800,66700,66700,66700,66600,3020
20230823,130600,421571811000,66700,66700,66700,66600,4023
20230823,130500,421303722600,66700,66600,66700,66600,2732
20230823,130400,421121617200,66700,66700,66700,66600,2151
20230823,130300,420978269700,66700,66600,66700,66600,6872
20230823,130200,420520022000,66700,66700,66700,66600,2470
20230823,130100,420355368100,66600,66700,66700,66600,11624
20230823,130000,419580213100,66700,66600,66700,66600,3680
20230823,125900,419334987300,66700,66700,66800,66600,80722
20230823,125800,413950898100,66600,66700,66700,66600,3448
20230823,125700,413721175300,66700,66600,66700,66600,5352
20230823,125600,413364350700,66700,66600,66700,66600,1605
20230823,125500,413257388200,66600,66600,66700,66600,6628
20230823,125400,412815511500,66700,66600,66700,66600,3678
20230823,125300,412570444900,66600,66700,66700,66600,2362
20230823,125200,412413008600,66700,66800,66800,66700,42042
20230823,125100,409608509000,66800,66800,66800,66700,3555
20230823,125000,409371125000,66800,66700,66800,66700,14249
20230823,124900,408420193500,66800,66800,66800,66700,4743
20230823,124800,408103643700,66800,66800,66800,66700,3039
20230823,124700,407900796800,66800,66700,66800,66700,2939
20230823,124600,407704617100,66800,66700,66800,66600,125964
20230823,124500,399300750500,66700,66700,66700,66600,1908
20230823,124400,399173579900,66600,66700,66700,66600,23463
20230823,124300,397610280100,66700,66700,66700,66600,5081
20230823,124200,397271647100,66700,66600,66700,66600,2676
20230823,124100,397093307200,66700,66600,66700,66600,3479
20230823,124000,396861336500,66700,66700,66700,66600,3536
20230823,123900,396625650600,66700,66700,66700,66600,4171
20230823,123800,396347576300,66700,66700,66700,66600,2739
20230823,123700,396164983200,66700,66600,66700,66600,5850
20230823,123600,395775161700,66700,66700,66700,66600,5686
20230823,123500,395395994300,66700,66700,66700,66600,4083
20230823,123400,395123786500,66700,66600,66700,66600,3173
20230823,123300,394912209600,66700,66700,66700,66600,1935
20230823,123200,394783195600,66700,66600,66700,66600,4392
20230823,123100,394490625800,66600,66600,66700,66500,67610
20230823,123000,389987912600,66600,66600,66600,66500,3987
20230823,122900,389722518100,66600,66500,66600,66500,2840
20230823,122800,389533563800,66500,66500,66600,66500,2429
20230823,122700,389371918900,66500,66600,66600,66500,3104
20230823,122600,389165285400,66600,66600,66600,66500,3384
20230823,122500,388940061600,66600,66600,66600,66500,4126
20230823,122400,388665468300,66600,66500,66600,66500,3128
20230823,122300,388457262800,66600,66600,66600,66500,3919
20230823,122200,388196510000,66600,66600,66600,66500,7786
20230823,122100,387678525000,66500,66700,66700,66500,11131
20230823,122000,386937257600,66700,66500,66700,66500,92801
20230823,121900,380756402900,66600,66600,66600,66500,5652
20230823,121800,380380223800,66600,66600,66600,66500,2844
20230823,121700,380190935800,66600,66600,66600,66500,4530
20230823,121600,379889436500,66500,66600,66600,66500,3068
20230823,121500,379685248100,66600,66500,66600,66500,2552
20230823,121400,379515408100,66500,66500,66600,66500,2258
20230823,121300,379365163700,66600,66500,66600,66500,4129
20230823,121200,379090438400,66600,66500,66600,66500,3540
20230823,121100,378854872100,66600,66500,66600,66500,3955
20230823,121000,378591569500,66600,66700,66700,66500,36900
20230823,120900,376133741800,66600,66600,66700,66600,987
20230823,120800,376067959100,66600,66600,66700,66500,27021
20230823,120700,374268361700,66600,66600,66700,66500,66151
20230823,120600,369863038900,66600,66600,66700,66500,73066
20230823,120500,364997148500,66700,66700,66700,66600,2228
20230823,120400,364848697100,66600,66700,66700,66600,1301
20230823,120300,364761984100,66600,66700,66700,66600,2312
20230823,120200,364607902100,66700,66700,66800,66600,64331
20230823,120100,360317005000,66600,66700,66700,66600,45653
20230823,120000,357272153200,66700,66700,66700,66600,2696
20230823,115900,357092502100,66700,66700,66700,66600,3704
20230823,115800,356845702500,66600,66600,66700,66600,1823
20230823,115700,356724235100,66600,66700,66800,66600,46155
20230823,115600,353645869600,66700,66700,66800,66700,6266
20230823,115500,353227870500,66700,66700,66800,66700,4415
20230823,115400,352933277000,66700,66800,66800,66700,91137
20230823,115300,346854345800,66700,66700,66800,66700,5109
20230823,115200,346513378400,66700,66700,66800,66700,5116
20230823,115100,346172101800,66800,66700,66800,66700,4041
20230823,115000,345902451300,66700,66700,66800,66700,2997
20230823,114900,345702508300,66800,66700,66800,66700,5701
20230823,114800,345322183900,66700,66800,66800,66700,3184
20230823,114700,345109741200,66800,66800,66900,66700,97727
20230823,114600,338581857600,66800,66900,66900,66800,44384
20230823,114500,335616830000,66800,66800,66900,66800,4344
20230823,114400,335326460800,66900,66900,66900,66800,4341
20230823,114300,335036240200,66900,66900,66900,66800,4458
20230823,114200,334738239900,66800,66900,66900,66800,20827
20230823,114100,333345171600,66800,66800,66900,66800,1829
20230823,114000,333222936800,66900,66900,66900,66800,2236
20230823,113900,333073460400,66800,66800,67000,66800,73651
20230823,113800,328146313600,66800,66900,67000,66800,73739
20230823,113700,323213256100,66800,67000,67000,66800,67612
20230823,113600,318690272500,66900,66900,67000,66900,3323
20230823,113500,318467859300,66900,66900,67000,66900,3989
20230823,113400,318200883500,67000,67000,67000,66900,4105
20230823,113300,317926109000,67000,67000,67000,66900,5415
20230823,113200,317563783400,67000,66900,67000,66900,15732
20230823,113100,316511214300,66900,67000,67000,66900,2951
20230823,113000,316313708600,66900,67000,67000,66900,3209
20230823,112900,316098971100,67000,66900,67000,66800,102891
20230823,112800,309215509200,67000,66900,67000,66900,5020
20230823,112700,308879547800,67000,67000,67000,66900,3253
20230823,112600,308661698900,66900,67000,67000,66900,8123
20230823,112500,308117837100,66900,66900,67000,66900,3529
20230823,112400,307881614300,67000,67000,67000,66900,3275
20230823,112300,307662401200,67000,67000,67000,66900,2846
20230823,112200,307471828300,66900,67000,67000,66900,10455
20230823,112100,306771712500,67000,67000,67000,66900,11102
20230823,112000,306028046800,66900,66900,67000,66900,5219
20230823,111900,305678515800,66900,66800,67000,66800,127752
20230823,111800,297132236700,66800,66900,66900,66800,5627
20230823,111700,296756215600,66900,66900,66900,66800,7358
20230823,111600,296264199900,66800,66800,66900,66800,3367
20230823,111500,296039159600,66800,66800,66900,66800,7934
20230823,111400,295508896300,66800,66900,66900,66800,7568
20230823,111300,295003153100,66800,66900,66900,66800,7731
20230823,111200,294486272200,66800,66800,66900,66800,4371
20230823,111100,294194144400,66800,66800,66900,66800,12197
20230823,111000,293378461000,66800,66900,66900,66800,5111
20230823,110900,293036860900,66800,66900,66900,66800,4977
20230823,110800,292704126100,66900,66800,66900,66800,4827
20230823,110700,292381531100,66800,66800,66900,66800,6760
20230823,110600,291929797200,66800,66800,66900,66800,4357
20230823,110500,291638579200,66800,66800,66900,66800,3964
20230823,110400,291373662900,66800,66800,66900,66800,6092
20230823,110300,290966543700,66800,66800,66900,66800,3637
20230823,110200,290723514100,66800,66900,66900,66800,8127
20230823,110100,290180216500,66900,66900,66900,66800,4141
20230823,110000,289903372500,66800,66800,66900,66800,5430
20230823,105900,289540493300,66800,66900,66900,66800,3179
20230823,105800,289327985300,66900,66800,66900,66800,4325
20230823,105700,289038877000,66800,66900,66900,66800,8648
20230823,105600,288461021600,66800,66900,66900,66800,7760
20230823,105500,287942206500,66900,66800,66900,66800,5247
20230823,105400,287591457800,66900,66800,66900,66800,5324
20230823,105300,287235458000,66900,66900,66900,66800,5208
20230823,105200,286887220500,66800,66800,66900,66800,3525
20230823,105100,286651582000,66900,66900,66900,66800,3994
20230823,105000,286384597300,66800,66800,66900,66800,3341
20230823,104900,286161315800,66900,66900,67000,66900,99770
20230823,104800,279486504900,66900,67000,67000,66900,3420
20230823,104700,279257561700,67000,66900,67000,66900,5337
20230823,104600,278900335400,67000,66900,67000,66900,3786
20230823,104500,278646889200,67000,67000,67000,66900,13500
20230823,104400,277742647700,66900,67000,67000,66900,6533
20230823,104300,277305322400,67000,66900,67000,66900,5982
20230823,104200,276904791200,67000,67000,67000,66900,6073
20230823,104100,276498058100,67000,67000,67000,66900,3815
20230823,104000,276242635200,67000,67000,67000,66900,3928
20230823,103900,275979620600,66900,66900,67000,66900,23685
20230823,103800,274394888700,67000,67000,67000,66900,6028
20230823,103700,273991305300,67000,67100,67100,66900,29884
20230823,103600,271988979700,67000,66900,67100,66900,64562
20230823,103500,267663456400,66900,66900,67000,66900,5764
20230823,103400,267277558100,66900,67000,67000,66900,4578
20230823,103300,266970989800,67000,67000,67000,66900,7196
20230823,103200,266489101000,66900,67000,67000,66900,10230
20230823,103100,265804173100,67000,67000,67000,66900,3766
20230823,103000,265552021300,67000,67000,67000,66900,4405
20230823,102900,265256990400,67000,67000,67000,66900,3294
20230823,102800,265036383800,67000,67000,67100,66900,37133
20230823,102700,262548486400,67000,67000,67100,66900,21327
20230823,102600,261119514400,66900,67000,67100,66900,16007
20230823,102500,260047245900,67000,67000,67100,66900,73954
20230823,102400,255092363300,67000,67000,67000,66900,16169
20230823,102300,254009221900,67000,67000,67000,66900,8386
20230823,102200,253447482000,67000,67000,67000,66900,4751
20230823,102100,253129244500,67000,67000,67100,66900,19061
20230823,102000,251852234800,67000,67100,67100,66900,38558
20230823,101900,249268896000,67000,67000,67100,67000,39109
20230823,101800,246648440200,67000,66900,67100,66900,348447
20230823,101700,223301915700,67000,66900,67000,66900,6034
20230823,101600,222897907600,67000,67000,67000,66900,9453
20230823,101500,222265249000,67000,67000,67000,66900,7532
20230823,101400,221760980400,67000,66900,67000,66900,6726
20230823,101300,221310820400,66900,67000,67000,66900,4560
20230823,101200,221005583400,67000,66900,67000,66900,3848
20230823,101100,220748023200,66900,67000,67000,66900,5063
20230823,101000,220409240500,66900,67000,67000,66900,5815
20230823,100900,220020085300,67000,66900,67000,66900,4867
20230823,100800,219694379700,66900,66900,67000,66800,37877
20230823,100700,217160407600,66800,67000,67000,66800,52822
20230823,100600,213626251200,66900,66900,67000,66900,8740
20230823,100500,213041182100,66900,67000,67000,66900,8109
20230823,100400,212498424000,66900,66900,67000,66800,100308
20230823,100300,205787679000,66900,66900,66900,66800,11030
20230823,100200,205050095200,66800,66800,66900,66800,3968
20230823,100100,204784847400,66800,66900,66900,66800,4092
20230823,100000,204511429100,66900,66800,66900,66800,2049
20230823,095900,204374423600,66900,66900,66900,66800,7245
20230823,095800,203890205900,66900,66800,66900,66800,4398
20230823,095700,203596215800,66800,66900,66900,66800,4790
20230823,095600,203276171800,66800,66800,66900,66800,4232
20230823,095500,202993310700,66900,66900,66900,66800,1764
20230823,095400,202875451800,66900,66900,66900,66800,3365
20230823,095300,202650578400,66800,66900,66900,66800,37224
20230823,095200,200163955500,66800,66700,66900,66700,49899
20230823,095100,196830799900,66800,66600,66800,66600,81377
20230823,095000,191403186000,66700,66800,66800,66600,138011
20230823,094900,182198209800,66800,66900,66900,66700,123864
20230823,094800,173925303500,66900,66800,66900,66800,5860
20230823,094700,173533741600,66800,66900,66900,66800,2778
20230823,094600,173348081200,66800,66800,66900,66800,12688
20230823,094500,172499617200,66800,66900,67000,66800,70439
20230823,094400,167787672100,66900,66900,67000,66900,12447
20230823,094300,166954863900,66900,67000,67000,66900,20829
20230823,094200,165561218200,67000,67000,67100,66900,140269
20230823,094100,156164587000,67000,67100,67100,67000,17694
20230823,094000,154978068800,67100,67100,67100,67000,32933
20230823,093900,152768618500,67100,67100,67100,67000,38413
20230823,093800,150191768600,67100,67000,67100,67000,19053
20230823,093700,148914147600,67100,67100,67100,67000,5071
20230823,093600,148574087400,67100,67100,67100,67000,10591
20230823,093500,147864059100,67100,67100,67100,67000,10150
20230823,093400,147183375600,67100,67000,67100,67000,12494
20230823,093300,146345270500,67100,67000,67100,67000,11762
20230823,093200,145556583100,67100,67100,67100,67000,6914
20230823,093100,145092998100,67100,67000,67100,66900,63627
20230823,093000,140829895300,67000,67000,67100,66900,80564
20230823,092900,135432231500,67100,67000,67100,67000,7887
20230823,092800,134903469000,67000,66900,67100,66900,167043
20230823,092700,123711392300,67000,67000,67000,66900,7984
20230823,092600,123176925700,67000,66800,67000,66800,168507
20230823,092500,111895948100,66900,66800,66900,66800,4713
20230823,092400,111580783500,66800,66900,66900,66800,16371
20230823,092300,110486489100,66800,66800,66900,66700,55610
20230823,092200,106771711700,66800,66900,66900,66800,6499
20230823,092100,106337399800,66900,66900,66900,66800,8582
20230823,092000,105763786600,66900,66900,66900,66700,30901
20230823,091900,103699467000,66900,66700,66900,66700,101199
20230823,091800,96939257100,66800,66700,66800,66700,15535
20230823,091700,95902095100,66700,66800,66800,66700,36180
20230823,091600,93485954900,66700,66800,66800,66700,11737
20230823,091500,92702325300,66800,66700,66800,66600,48871
20230823,091400,89441958300,66700,66700,66700,66600,24200
20230823,091300,87829718600,66600,66600,66700,66500,92488
20230823,091200,81669911800,66600,66600,66700,66500,26840
20230823,091100,79882290400,66600,66600,66700,66500,134959
20230823,091000,70894103100,66600,66600,66700,66500,135341
20230823,090900,61881374100,66500,66600,66600,66500,15737
20230823,090800,60834214800,66600,66600,66600,66500,10717
20230823,090700,60121021100,66600,66600,66600,66500,4028
20230823,090600,59852947300,66600,66600,66600,66400,72807
20230823,090500,55011230500,66500,66500,66600,66400,87425
20230823,090400,49197347300,66400,66500,66500,66400,20594
20230823,090300,47829620600,66500,66500,66600,66400,102871
20230823,090200,40988570400,66600,66500,66600,66400,30302
20230823,090100,38972861100,66500,66600,66700,66400,173118
20230823,090000,27458322100,66600,66700,66700,66600,409341