stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184300,384465811000,66800,66800,66800,66800,835800
20230828,184200,384465811000,66800,66800,66800,66800,0
20230828,184100,384465811000,66800,66800,66800,66800,0
20230828,184000,384465811000,66800,66800,66800,66800,0
20230828,183900,384465811000,66800,66800,66800,66800,0
20230828,183800,384465811000,66800,66800,66800,66800,0
20230828,183700,384465811000,66800,66800,66800,66800,0
20230828,183600,384465811000,66800,66800,66800,66800,0
20230828,183500,384465811000,66800,66800,66800,66800,0
20230828,183400,384465811000,66800,66800,66800,66800,0
20230828,183300,384465811000,66800,66800,66800,66800,0
20230828,183200,384465811000,66800,66800,66800,66800,0
20230828,183100,384465811000,66800,66800,66800,66800,0
20230828,183000,384465811000,66800,66800,66800,66800,0
20230828,182900,384465811000,66800,66800,66800,66800,0
20230828,182800,384465811000,66800,66800,66800,66800,0
20230828,182700,384465811000,66800,66800,66800,66800,0
20230828,182600,384465811000,66800,66800,66800,66800,0
20230828,182500,384465811000,66800,66800,66800,66800,0
20230828,182400,384465811000,66800,66800,66800,66800,0
20230828,182300,384465811000,66800,66800,66800,66800,0
20230828,182200,384465811000,66800,66800,66800,66800,0
20230828,182100,384465811000,66800,66800,66800,66800,0
20230828,182000,384465811000,66800,66800,66800,66800,0
20230828,181900,384465811000,66800,66800,66800,66800,0
20230828,181800,384465811000,66800,66800,66800,66800,0
20230828,181700,384465811000,66800,66800,66800,66800,0
20230828,181600,384465811000,66800,66800,66800,66800,0
20230828,181500,384465811000,66800,66800,66800,66800,0
20230828,181400,384465811000,66800,66800,66800,66800,0
20230828,181300,384465811000,66800,66800,66800,66800,835800
20230828,181200,384465811000,66800,66800,66800,66800,0
20230828,181100,384465811000,66800,66800,66800,66800,0
20230828,181000,384465811000,66800,66800,66800,66800,0
20230828,180900,384465811000,66800,66800,66800,66800,0
20230828,180800,384465811000,66800,66800,66800,66800,0
20230828,180700,384465811000,66800,66800,66800,66800,0
20230828,180600,384465811000,66800,66800,66800,66800,0
20230828,180500,384465811000,66800,66800,66800,66800,0
20230828,180400,384465811000,66800,66800,66800,66800,0
20230828,180300,384465811000,66800,66800,66800,66800,0
20230828,180200,384465811000,66800,66800,66800,66800,0
20230828,180100,384465811000,66800,66800,66800,66800,0
20230828,180000,384465811000,66800,66800,66800,66800,0
20230828,175900,384465811000,66800,66800,66800,66800,0
20230828,175800,384465811000,66800,66800,66800,66800,0
20230828,175700,384465811000,66800,66800,66800,66800,0
20230828,175600,384465811000,66800,66800,66800,66800,0
20230828,175500,384465811000,66800,66800,66800,66800,0
20230828,175400,384465811000,66800,66800,66800,66800,0
20230828,175300,384465811000,66800,66800,66800,66800,0
20230828,175200,384465811000,66800,66800,66800,66800,0
20230828,175100,384465811000,66800,66800,66800,66800,0
20230828,175000,384465811000,66800,66800,66800,66800,0
20230828,174900,384465811000,66800,66800,66800,66800,0
20230828,174800,384465811000,66800,66800,66800,66800,0
20230828,174700,384465811000,66800,66800,66800,66800,0
20230828,174600,384465811000,66800,66800,66800,66800,0
20230828,174500,384465811000,66800,66800,66800,66800,0
20230828,174400,384465811000,66800,66800,66800,66800,0
20230828,174300,384465811000,66800,66800,66800,66800,835800
20230828,174200,384465811000,66800,66800,66800,66800,0
20230828,174100,384465811000,66800,66800,66800,66800,0
20230828,174000,384465811000,66800,66800,66800,66800,0
20230828,173900,384465811000,66800,66800,66800,66800,0
20230828,173800,384465811000,66800,66800,66800,66800,0
20230828,173700,384465811000,66800,66800,66800,66800,0
20230828,173600,384465811000,66800,66800,66800,66800,0
20230828,173500,384465811000,66800,66800,66800,66800,0
20230828,173400,384465811000,66800,66800,66800,66800,0
20230828,173300,384465811000,66800,66800,66800,66800,0
20230828,173200,384465811000,66800,66800,66800,66800,0
20230828,173100,384465811000,66800,66800,66800,66800,0
20230828,173000,384465811000,66800,66800,66800,66800,0
20230828,172900,384465811000,66800,66800,66800,66800,0
20230828,172800,384465811000,66800,66800,66800,66800,0
20230828,172700,384465811000,66800,66800,66800,66800,0
20230828,172600,384465811000,66800,66800,66800,66800,0
20230828,172500,384465811000,66800,66800,66800,66800,0
20230828,172400,384465811000,66800,66800,66800,66800,0
20230828,172300,384465811000,66800,66800,66800,66800,0
20230828,172200,384465811000,66800,66800,66800,66800,0
20230828,172100,384465811000,66800,66800,66800,66800,0
20230828,172000,384465811000,66800,66800,66800,66800,0
20230828,171900,384465811000,66800,66800,66800,66800,0
20230828,171800,384465811000,66800,66800,66800,66800,0
20230828,171700,384465811000,66800,66800,66800,66800,0
20230828,171600,384465811000,66800,66800,66800,66800,0
20230828,171500,384465811000,66800,66800,66800,66800,0
20230828,171400,384465811000,66800,66800,66800,66800,0
20230828,171300,384465811000,66800,66800,66800,66800,835800
20230828,171200,384465811000,66800,66800,66800,66800,0
20230828,171100,384465811000,66800,66800,66800,66800,0
20230828,171000,384465811000,66800,66800,66800,66800,0
20230828,170900,384465811000,66800,66800,66800,66800,0
20230828,170800,384465811000,66800,66800,66800,66800,0
20230828,170700,384465811000,66800,66800,66800,66800,0
20230828,170600,384465811000,66800,66800,66800,66800,0
20230828,170500,384465811000,66800,66800,66800,66800,0
20230828,170400,384465811000,66800,66800,66800,66800,0
20230828,170300,384465811000,66800,66800,66800,66800,0
20230828,170200,384465811000,66800,66800,66800,66800,0
20230828,170100,384465811000,66800,66800,66800,66800,0
20230828,170000,384465811000,66800,66800,66800,66800,0
20230828,165900,384465811000,66800,66800,66800,66800,0
20230828,165800,384465811000,66800,66800,66800,66800,0
20230828,165700,384465811000,66800,66800,66800,66800,0
20230828,165600,384465811000,66800,66800,66800,66800,0
20230828,165500,384465811000,66800,66800,66800,66800,0
20230828,165400,384465811000,66800,66800,66800,66800,0
20230828,165300,384465811000,66800,66800,66800,66800,0
20230828,165200,384465811000,66800,66800,66800,66800,0
20230828,165100,384465811000,66800,66800,66800,66800,0
20230828,165000,384465811000,66800,66800,66800,66800,0
20230828,164900,384465811000,66800,66800,66800,66800,0
20230828,164800,384465811000,66800,66800,66800,66800,0
20230828,164700,384465811000,66800,66800,66800,66800,0
20230828,164600,384465811000,66800,66800,66800,66800,0
20230828,164500,384465811000,66800,66800,66800,66800,0
20230828,164400,384465811000,66800,66800,66800,66800,0
20230828,164300,384465811000,66800,66800,66800,66800,835800
20230828,164200,384465811000,66800,66800,66800,66800,0
20230828,164100,384465811000,66800,66800,66800,66800,0
20230828,164000,384465811000,66800,66800,66800,66800,0
20230828,163900,384465811000,66800,66800,66800,66800,0
20230828,163800,384465811000,66800,66800,66800,66800,0
20230828,163700,384465811000,66800,66800,66800,66800,0
20230828,163600,384465811000,66800,66800,66800,66800,0
20230828,163500,384465811000,66800,66800,66800,66800,0
20230828,163400,384465811000,66800,66800,66800,66800,0
20230828,163300,384465811000,66800,66800,66800,66800,0
20230828,163200,384465811000,66800,66800,66800,66800,0
20230828,163100,384465811000,66800,66800,66800,66800,0
20230828,163000,384465811000,66800,66800,66800,66800,0
20230828,162900,384465811000,66800,66800,66800,66800,0
20230828,162800,384465811000,66800,66800,66800,66800,0
20230828,162700,384465811000,66800,66800,66800,66800,0
20230828,162600,384465811000,66800,66800,66800,66800,0
20230828,162500,384465811000,66800,66800,66800,66800,0
20230828,162400,384465811000,66800,66800,66800,66800,0
20230828,162300,384465811000,66800,66800,66800,66800,0
20230828,162200,384465811000,66800,66800,66800,66800,0
20230828,162100,384465811000,66800,66800,66800,66800,0
20230828,162000,384465811000,66800,66800,66800,66800,0
20230828,161900,384465811000,66800,66800,66800,66800,0
20230828,161800,384465811000,66800,66800,66800,66800,0
20230828,161700,384465811000,66800,66800,66800,66800,0
20230828,161600,384465811000,66800,66800,66800,66800,0
20230828,161500,384465811000,66800,66800,66800,66800,0
20230828,161400,384465811000,66800,66800,66800,66800,0
20230828,161300,384465811000,66800,66800,66800,66800,835800
20230828,161200,384465811000,66800,66800,66800,66800,0
20230828,161100,384465811000,66800,66800,66800,66800,0
20230828,161000,384465811000,66800,66800,66800,66800,0
20230828,160900,384465811000,66800,66800,66800,66800,0
20230828,160800,384465811000,66800,66800,66800,66800,0
20230828,160700,384465811000,66800,66800,66800,66800,0
20230828,160600,384465811000,66800,66800,66800,66800,0
20230828,160500,384465811000,66800,66800,66800,66800,0
20230828,160400,384465811000,66800,66800,66800,66800,0
20230828,160300,384465811000,66800,66800,66800,66800,0
20230828,160200,384465811000,66800,66800,66800,66800,0
20230828,160100,384465811000,66800,66800,66800,66800,0
20230828,160000,384465811000,66800,66800,66800,66800,0
20230828,155900,384465811000,66800,66800,66800,66800,0
20230828,155800,384465811000,66800,66800,66800,66800,0
20230828,155700,384465811000,66800,66800,66800,66800,0
20230828,155600,384465811000,66800,66800,66800,66800,0
20230828,155500,384465811000,66800,66800,66800,66800,0
20230828,155400,384465811000,66800,66800,66800,66800,0
20230828,155300,384465811000,66800,66800,66800,66800,0
20230828,155200,384465811000,66800,66800,66800,66800,0
20230828,155100,384465811000,66800,66800,66800,66800,0
20230828,155000,384465811000,66800,66800,66800,66800,0
20230828,154900,384465811000,66800,66800,66800,66800,0
20230828,154800,384465811000,66800,66800,66800,66800,0
20230828,154700,384465811000,66800,66800,66800,66800,0
20230828,154600,384465811000,66800,66800,66800,66800,0
20230828,154500,384465811000,66800,66800,66800,66800,0
20230828,154400,384465811000,66800,66800,66800,66800,0
20230828,154300,384465811000,66800,66800,66800,66800,835800
20230828,154200,384465811000,66800,66800,66800,66800,0
20230828,154100,384465811000,66800,66800,66800,66800,0
20230828,154000,384465811000,66800,66800,66800,66800,0
20230828,153900,384465811000,66800,66800,66800,66800,0
20230828,153800,384465811000,66800,66800,66800,66800,0
20230828,153700,384465811000,66800,66800,66800,66800,0
20230828,153600,384465811000,66800,66800,66800,66800,0
20230828,153500,384465811000,66800,66800,66800,66800,0
20230828,153400,384465811000,66800,66800,66800,66800,0
20230828,153300,384465811000,66800,66800,66800,66800,0
20230828,153200,384465811000,66800,66800,66800,66800,0
20230828,153100,384465811000,66800,66800,66800,66800,0
20230828,153000,384465811000,66800,66800,66800,66800,835800
20230828,152900,328634371000,66600,66600,66600,66600,0
20230828,152800,328634371000,66600,66600,66600,66600,0
20230828,152700,328634371000,66600,66600,66600,66600,0
20230828,152600,328634371000,66600,66600,66600,66600,0
20230828,152500,328634371000,66600,66600,66600,66600,0
20230828,152400,328634371000,66600,66600,66600,66600,0
20230828,152300,328634371000,66600,66600,66600,66600,0
20230828,152200,328634371000,66600,66600,66600,66600,0
20230828,152100,328634371000,66600,66600,66600,66600,0
20230828,152000,328634371000,66600,66600,66600,66600,0
20230828,151900,328634371000,66600,66600,66600,66500,138179
20230828,151800,319433490900,66600,66600,66600,66500,13699
20230828,151700,318521605100,66500,66500,66600,66500,39984
20230828,151600,315859325200,66500,66500,66600,66500,26065
20230828,151500,314125275300,66500,66500,66600,66500,12533
20230828,151400,313291186000,66600,66500,66600,66500,13076
20230828,151300,312420876800,66600,66500,66600,66500,5945
20230828,151200,312025124400,66500,66500,66600,66500,10348
20230828,151100,311336392600,66600,66500,66600,66500,11878
20230828,151000,310545879000,66600,66500,66600,66500,9548
20230828,150900,309910345100,66600,66500,66600,66500,10975
20230828,150800,309179888400,66600,66600,66600,66500,11254
20230828,150700,308430736400,66600,66600,66600,66500,9672
20230828,150600,307786928000,66600,66500,66600,66500,17993
20230828,150500,306589060200,66600,66500,66600,66500,7020
20230828,150400,306121929500,66500,66600,66600,66500,10637
20230828,150300,305413977900,66600,66500,66600,66500,7254
20230828,150200,304931329600,66600,66600,66600,66500,12207
20230828,150100,304119307400,66600,66500,66600,66500,6635
20230828,150000,303677821200,66500,66500,66600,66500,8222
20230828,145900,303130774600,66500,66500,66600,66500,7144
20230828,145800,302655468700,66600,66500,66600,66500,6541
20230828,145700,302220234800,66600,66600,66600,66500,6482
20230828,145600,301788949700,66600,66600,66600,66500,9760
20230828,145500,301139756200,66600,66500,66600,66500,7472
20230828,145400,300642662900,66600,66600,66600,66500,6381
20230828,145300,300218166200,66600,66500,66600,66500,6999
20230828,145200,299752418300,66500,66500,66600,66500,5469
20230828,145100,299388548600,66500,66600,66600,66500,5968
20230828,145000,298991496600,66500,66500,66600,66500,4409
20230828,144900,298698114500,66600,66500,66600,66500,7374
20230828,144800,298207442400,66500,66500,66600,66500,5952
20230828,144700,297811406100,66500,66600,66600,66500,7975
20230828,144600,297280898700,66600,66600,66600,66500,5088
20230828,144500,296942455600,66600,66500,66600,66500,6817
20230828,144400,296488991800,66600,66500,66600,66500,7152
20230828,144300,296013127300,66600,66600,66600,66500,13188
20230828,144200,295135898900,66500,66500,66600,66500,6660
20230828,144100,294692824600,66500,66500,66600,66500,5755
20230828,144000,294309941300,66600,66600,66600,66500,12494
20230828,143900,293478465100,66500,66500,66600,66500,5892
20230828,143800,293086490200,66500,66600,66600,66500,11425
20230828,143700,292326094800,66500,66600,66600,66500,4396
20230828,143600,292033637400,66600,66500,66600,66500,11922
20230828,143500,291240152000,66500,66600,66600,66500,5507
20230828,143400,290873792200,66600,66600,66600,66500,7305
20230828,143300,290387709900,66500,66600,66600,66500,6969
20230828,143200,289923946000,66500,66500,66600,66500,8115
20230828,143100,289384197600,66600,66500,66600,66500,11007
20230828,143000,288651493900,66600,66500,66600,66500,8046
20230828,142900,288116167300,66600,66600,66600,66500,4624
20230828,142800,287808525400,66600,66500,66600,66500,6575
20230828,142700,287371033000,66500,66600,66600,66500,5764
20230828,142600,286987547900,66600,66500,66600,66500,4531
20230828,142500,286686056600,66600,66500,66600,66500,7125
20230828,142400,286211999400,66500,66500,66600,66500,8168
20230828,142300,285668744600,66600,66600,66600,66500,5920
20230828,142200,285274942900,66500,66600,66600,66500,9697
20230828,142100,284629523800,66500,66600,66600,66500,7844
20230828,142000,284107530000,66500,66500,66600,66500,4802
20230828,141900,283788026300,66600,66500,66600,66500,9773
20230828,141800,283137583000,66600,66600,66600,66500,5925
20230828,141700,282743477700,66500,66600,66600,66500,7287
20230828,141600,282258737300,66500,66500,66600,66500,6256
20230828,141500,281842559800,66600,66500,66600,66500,6173
20230828,141400,281431848800,66600,66600,66600,66500,4112
20230828,141300,281158268400,66600,66500,66600,66500,7254
20230828,141200,280675717100,66500,66500,66600,66500,10311
20230828,141100,279989899500,66600,66500,66600,66500,5758
20230828,141000,279606845500,66600,66500,66600,66500,11550
20230828,140900,278838656300,66500,66600,66600,66500,10004
20230828,140800,278172771100,66500,66600,66600,66500,5019
20230828,140700,277838908100,66500,66600,66600,66500,13337
20230828,140600,276951227500,66500,66500,66600,66500,5569
20230828,140500,276580745500,66500,66600,66600,66500,5259
20230828,140400,276230812700,66600,66500,66600,66500,23360
20230828,140300,274675592300,66500,66500,66600,66500,5239
20230828,140200,274327022400,66500,66600,66600,66500,7885
20230828,140100,273802330100,66600,66600,66600,66500,4139
20230828,140000,273526992400,66600,66600,66600,66500,5910
20230828,135900,273133781500,66500,66600,66600,66500,8569
20230828,135800,272563840600,66500,66500,66600,66500,7591
20230828,135700,272058910900,66600,66500,66600,66500,5171
20230828,135600,271714930800,66600,66600,66600,66500,4951
20230828,135500,271385580700,66600,66500,66600,66500,7246
20230828,135400,270903506000,66600,66600,66600,66500,5668
20230828,135300,270526418700,66600,66600,66600,66500,13662
20230828,135200,269616890300,66600,66500,66600,66500,4894
20230828,135100,269291344100,66600,66600,66600,66500,4968
20230828,135000,268960854100,66600,66500,66600,66500,3943
20230828,134900,268698469000,66500,66600,66600,66500,6365
20230828,134800,268274953700,66500,66600,66600,66500,10769
20230828,134700,267558709000,66500,66500,66600,66500,4365
20230828,134600,267268339900,66500,66500,66600,66500,5611
20230828,134500,266895141500,66500,66500,66600,66500,6317
20230828,134400,266474916600,66600,66600,66600,66500,5675
20230828,134300,266097370300,66600,66500,66600,66500,11224
20230828,134200,265350362300,66500,66500,66600,66500,5861
20230828,134100,264960474500,66500,66500,66600,66500,4978
20230828,134000,264629339300,66500,66500,66600,66500,8217
20230828,133900,264082783600,66600,66600,66600,66500,6741
20230828,133800,263634252400,66500,66500,66600,66500,11176
20230828,133700,262890898300,66500,66600,66600,66500,9576
20230828,133600,262253972700,66600,66500,66600,66500,5044
20230828,133500,261918372200,66600,66600,66600,66500,5126
20230828,133400,261577426600,66500,66600,66600,66500,5458
20230828,133300,261214386000,66500,66600,66600,66500,6464
20230828,133200,260784216800,66500,66500,66600,66500,5895
20230828,133100,260392125400,66500,66600,66700,66500,179651
20230828,133000,248428254100,66700,66700,66700,66600,10491
20230828,132900,247729302000,66600,66600,66700,66600,5581
20230828,132800,247357314000,66600,66600,66700,66600,4826
20230828,132700,247035808700,66700,66600,66700,66600,11328
20230828,132600,246281300900,66600,66600,66700,66600,7958
20230828,132500,245751179500,66600,66600,66700,66600,10144
20230828,132400,245075507600,66700,66700,66700,66600,4851
20230828,132300,244752326100,66700,66700,66700,66600,5399
20230828,132200,244392675000,66600,66700,66700,66600,5460
20230828,132100,244028945900,66600,66700,66700,66600,6334
20230828,132000,243607009600,66600,66600,66700,66600,4638
20230828,131900,243297991700,66600,66700,66700,66600,6177
20230828,131800,242886568200,66700,66600,66700,66600,7109
20230828,131700,242412948400,66600,66700,66700,66600,5666
20230828,131600,242035546100,66600,66600,66700,66600,77726
20230828,131500,236858894400,66600,66700,66700,66600,10284
20230828,131400,236173857100,66600,66700,66700,66600,8903
20230828,131300,235580296600,66700,66600,66700,66600,4534
20230828,131200,235278243300,66700,66600,66700,66600,3812
20230828,131100,235024274000,66700,66700,66700,66600,4044
20230828,131000,234754784600,66700,66700,66700,66600,3676
20230828,130900,234509882400,66700,66600,66700,66600,3763
20230828,130800,234259176300,66600,66600,66700,66600,1864
20230828,130700,234134982200,66600,66700,66700,66600,6176
20230828,130600,233723604300,66600,66600,66700,66600,3754
20230828,130500,233473472200,66700,66700,66700,66600,6650
20230828,130400,233030392700,66600,66700,66700,66600,4649
20230828,130300,232720597200,66700,66600,66700,66600,4637
20230828,130200,232411649000,66700,66600,66700,66600,3952
20230828,130100,232148412700,66600,66700,66700,66600,3397
20230828,130000,231922085300,66600,66700,66700,66600,6034
20230828,125900,231520122600,66600,66700,66700,66600,4492
20230828,125800,231220874400,66700,66600,66700,66600,4421
20230828,125700,230926325800,66700,66700,66700,66600,3126
20230828,125600,230718032100,66700,66700,66700,66600,2893
20230828,125500,230525290200,66600,66700,66700,66600,6072
20230828,125400,230120673200,66600,66600,66700,66600,4468
20230828,125300,229822983600,66600,66700,66700,66600,5650
20230828,125200,229446586600,66600,66600,66700,66600,2461
20230828,125100,229282608900,66600,66800,66800,66600,118347
20230828,125000,221389324100,66800,66700,66800,66700,4205
20230828,124900,221108822500,66700,66800,66800,66700,36407
20230828,124800,218680423600,66700,66800,66800,66700,5522
20230828,124700,218311951600,66800,66800,66800,66700,7462
20230828,124600,217814066200,66700,66700,66800,66700,13517
20230828,124500,216912416600,66700,66700,66800,66700,3874
20230828,124400,216653973300,66700,66800,66800,66700,3514
20230828,124300,216419412000,66800,66700,66800,66700,4606
20230828,124200,216112057600,66700,66700,66800,66700,3259
20230828,124100,215894639100,66800,66800,66800,66700,4969
20230828,124000,215563013800,66700,66800,66800,66700,3823
20230828,123900,215307882600,66700,66700,66800,66700,5173
20230828,123800,214962731900,66700,66700,66800,66700,3918
20230828,123700,214701343300,66700,66700,66800,66700,2871
20230828,123600,214509795900,66700,66800,66800,66700,4239
20230828,123500,214226913200,66800,66800,66800,66700,3711
20230828,123400,213979279800,66700,66700,66800,66700,4102
20230828,123300,213705611900,66800,66800,66800,66700,3887
20230828,123200,213446300500,66700,66700,66800,66700,6780
20230828,123100,212993963100,66800,66700,66800,66700,5218
20230828,123000,212645840100,66700,66700,66800,66700,5798
20230828,122900,212259045400,66800,66800,66800,66700,3093
20230828,122800,212052678400,66700,66700,66800,66700,3894
20230828,122700,211792884800,66700,66700,66800,66700,3524
20230828,122600,211557716100,66700,66700,66800,66700,4469
20230828,122500,211259535500,66800,66700,66800,66700,2827
20230828,122400,211070886300,66700,66700,66800,66700,6737
20230828,122300,210621462900,66700,66800,66800,66700,7826
20230828,122200,210099376500,66700,66700,66800,66700,3943
20230828,122100,209836300700,66800,66800,66800,66700,2583
20230828,122000,209663978700,66700,66800,66800,66700,5989
20230828,121900,209264405600,66800,66700,66800,66700,3475
20230828,121800,209032528800,66800,66700,66800,66700,4085
20230828,121700,208760012500,66700,66800,66800,66700,2519
20230828,121600,208591941000,66800,66700,66800,66700,5631
20230828,121500,208215941200,66700,66700,66800,66700,3983
20230828,121400,207950189300,66700,66700,66800,66700,4150
20230828,121300,207673162900,66700,66700,66800,66700,2976
20230828,121200,207474613400,66700,66700,66800,66700,2263
20230828,121100,207323641700,66800,66700,66800,66700,2788
20230828,121000,207137631600,66800,66800,66800,66700,13739
20230828,120900,206221159800,66700,66800,66800,66700,3496
20230828,120800,205987911800,66700,66700,66800,66700,3335
20230828,120700,205765380600,66700,66700,66800,66700,3744
20230828,120600,205515593400,66700,66700,66800,66700,3828
20230828,120500,205260103100,66800,66800,66800,66700,4914
20230828,120400,204932279500,66700,66800,66800,66700,3088
20230828,120300,204726222500,66700,66700,66800,66700,11023
20230828,120200,203990933300,66700,66800,66800,66700,6045
20230828,120100,203587640200,66700,66800,66800,66700,2794
20230828,120000,203401244700,66700,66700,66800,66700,3759
20230828,115900,203150420500,66800,66700,66800,66700,3324
20230828,115800,202928665800,66800,66800,66800,66700,3168
20230828,115700,202717292200,66700,66700,66800,66700,3624
20230828,115600,202475417600,66700,66700,66800,66700,4413
20230828,115500,202181003700,66800,66800,66800,66700,4791
20230828,115400,201861324600,66700,66700,66800,66700,4962
20230828,115300,201530179300,66800,66800,66800,66700,3310
20230828,115200,201309319400,66700,66700,66800,66700,3510
20230828,115100,201075157300,66700,66800,66800,66700,3370
20230828,115000,200850309600,66700,66700,66800,66700,6185
20230828,114900,200437634600,66800,66700,66800,66700,15054
20230828,114800,199433437700,66700,66700,66800,66700,8871
20230828,114700,198841672300,66700,66800,66800,66700,3839
20230828,114600,198585551200,66700,66700,66800,66700,3712
20230828,114500,198337867400,66800,66800,66800,66700,3918
20230828,114400,198076484700,66700,66700,66800,66700,4380
20230828,114300,197784218000,66800,66700,66800,66700,4686
20230828,114200,197471461500,66700,66700,66800,66700,2926
20230828,114100,197276221100,66800,66800,66800,66700,4048
20230828,114000,197006083800,66700,66800,66800,66700,3833
20230828,113900,196750204600,66800,66700,66800,66700,7408
20230828,113800,196255789500,66800,66800,66800,66700,5332
20230828,113700,195899824600,66700,66700,66800,66700,3524
20230828,113600,195664625400,66800,66800,66800,66700,3835
20230828,113500,195408720800,66800,66700,66800,66700,2875
20230828,113400,195216907800,66700,66800,66800,66700,3975
20230828,113300,194951619400,66700,66800,66800,66700,3704
20230828,113200,194704407200,66700,66700,66800,66700,3465
20230828,113100,194473177800,66800,66800,66800,66700,3511
20230828,113000,194238889700,66800,66800,66800,66700,2105
20230828,112900,194098420600,66700,66700,66800,66700,6211
20230828,112800,193684035100,66800,66800,66800,66700,4363
20230828,112700,193392851300,66700,66800,66800,66700,3721
20230828,112600,193144536300,66800,66700,66800,66700,7267
20230828,112500,192659770600,66700,66700,66800,66700,3691
20230828,112400,192413546500,66700,66800,66800,66700,3800
20230828,112300,192159985700,66800,66800,66800,66700,4030
20230828,112200,191890949900,66800,66700,66800,66700,2663
20230828,112100,191713251100,66800,66800,66800,66700,2620
20230828,112000,191538451200,66800,66700,66800,66700,4001
20230828,111900,191271530900,66800,66700,66800,66700,2513
20230828,111800,191103871800,66800,66800,66800,66700,4012
20230828,111700,190836218900,66700,66800,66800,66700,4821
20230828,111600,190514506700,66800,66700,66800,66700,3257
20230828,111500,190297164800,66800,66700,66800,66700,4112
20230828,111400,190022771900,66700,66800,66800,66700,4408
20230828,111300,189728617500,66700,66800,66800,66700,4713
20230828,111200,189414116200,66800,66700,66800,66700,6547
20230828,111100,188977403200,66700,66800,66800,66700,10788
20230828,111000,188257699800,66800,66800,66800,66700,13603
20230828,110900,187350271100,66700,66700,66800,66700,2374
20230828,110800,187191875900,66800,66800,66800,66700,7546
20230828,110700,186688402700,66700,66800,66800,66700,3274
20230828,110600,186469950100,66800,66700,66800,66700,3184
20230828,110500,186257418500,66800,66800,66800,66700,6085
20230828,110400,185851131200,66800,66700,66800,66700,8902
20230828,110300,185256770200,66800,66800,66800,66700,4247
20230828,110200,184973223200,66700,66700,66800,66700,2995
20230828,110100,184773353400,66800,66700,66800,66700,4079
20230828,110000,184501171100,66800,66700,66800,66700,3460
20230828,105900,184270283400,66800,66700,66800,66700,5132
20230828,105800,183927790400,66700,66800,66800,66700,5548
20230828,105700,183557607800,66800,66800,66800,66700,4387
20230828,105600,183264833900,66800,66800,66800,66700,6063
20230828,105500,182860295200,66700,66800,66800,66700,5663
20230828,105400,182482435800,66700,66800,66800,66700,4547
20230828,105300,182178955800,66700,66800,66800,66700,3309
20230828,105200,181958099500,66700,66700,66800,66700,3273
20230828,105100,181739646100,66800,66800,66800,66700,5963
20230828,105000,181341549000,66800,66700,66800,66700,4024
20230828,104900,181072928400,66800,66700,66800,66700,6511
20230828,104800,180638333400,66800,66800,66800,66700,9484
20230828,104700,180004974300,66700,66700,66800,66700,14697
20230828,104600,179023554400,66800,66700,66800,66700,7661
20230828,104500,178512134700,66700,66800,66800,66700,9730
20230828,104400,177862373700,66700,66800,66800,66700,4655
20230828,104300,177551724900,66700,66700,66800,66700,9987
20230828,104200,176885463000,66800,66700,66800,66700,4756
20230828,104100,176568115300,66800,66700,66800,66700,2872
20230828,104000,176376397200,66700,66700,66800,66700,4947
20230828,103900,176046308300,66700,66700,66800,66700,5118
20230828,103800,175704704900,66700,66800,66800,66700,3076
20230828,103700,175499371900,66700,66700,66800,66700,5260
20230828,103600,175148318900,66800,66800,66900,66700,148979
20230828,103500,165197260400,66800,66900,66900,66800,4418
20230828,103400,164901892900,66900,66900,66900,66800,7457
20230828,103300,164403490100,66800,66900,66900,66800,3837
20230828,103200,164146911100,66800,66900,66900,66800,4454
20230828,103100,163849065700,66900,66900,66900,66800,2615
20230828,103000,163674210900,66900,66900,66900,66800,26798
20230828,102900,161881604800,66900,66900,66900,66800,8033
20230828,102800,161344274000,66900,66900,66900,66800,4945
20230828,102700,161013534400,66900,66800,66900,66800,10787
20230828,102600,160291951300,66900,66900,66900,66800,3705
20230828,102500,160044175600,66900,66900,66900,66800,5642
20230828,102400,159666832400,66800,66800,66900,66800,3227
20230828,102300,159451079800,66800,66800,66900,66700,173698
20230828,102200,147847526500,66700,66800,66800,66700,5459
20230828,102100,147483270700,66700,66700,66800,66700,4629
20230828,102000,147174416200,66800,66700,66800,66700,5019
20230828,101900,146839429100,66800,66800,66800,66700,5151
20230828,101800,146495740200,66700,66800,66800,66700,12771
20230828,101700,145642894500,66800,66800,66800,66700,4395
20230828,101600,145349518400,66700,66700,66800,66700,7050
20230828,101500,144878863200,66800,66800,66800,66700,7327
20230828,101400,144389762500,66800,66700,66800,66700,6024
20230828,101300,143987525500,66800,66700,66800,66700,6529
20230828,101200,143551780300,66700,66700,66800,66700,5225
20230828,101100,143203141600,66800,66700,66800,66700,3114
20230828,101000,142995290000,66800,66700,66800,66700,5367
20230828,100900,142636950500,66800,66700,66800,66700,4478
20230828,100800,142338094300,66800,66800,66800,66700,8176
20230828,100700,141792470000,66800,66700,66800,66700,5519
20230828,100600,141424070800,66800,66800,66800,66700,5122
20230828,100500,141082280900,66800,66800,66800,66700,9494
20230828,100400,140448611500,66800,66700,66800,66700,7332
20230828,100300,139959167000,66800,66800,66800,66700,12006
20230828,100200,139157735000,66800,66800,66800,66700,4090
20230828,100100,138884637500,66800,66800,66800,66700,3262
20230828,100000,138666909400,66700,66700,66800,66700,4985
20230828,095900,138334155700,66800,66800,66800,66700,7601
20230828,095800,137827048300,66800,66800,66800,66700,5391
20230828,095700,137467295300,66800,66700,66800,66700,4215
20230828,095600,137186028600,66800,66800,66800,66700,3958
20230828,095500,136921901800,66700,66700,66800,66700,4210
20230828,095400,136640968700,66800,66800,66800,66700,9673
20230828,095300,135995458200,66800,66700,66800,66700,5192
20230828,095200,135648992500,66800,66800,66800,66700,8423
20230828,095100,135087040600,66800,66700,66800,66700,5993
20230828,095000,134687001400,66800,66800,66800,66700,3924
20230828,094900,134425111500,66700,66800,66800,66700,12179
20230828,094800,133612629000,66800,66700,66800,66700,9400
20230828,094700,132985427700,66700,66600,66800,66600,56892
20230828,094600,129190630000,66700,66800,66800,66600,155013
20230828,094500,118850960900,66700,66700,66800,66700,8460
20230828,094400,118286485000,66700,66800,66800,66700,8200
20230828,094300,117739393400,66800,66800,66800,66700,12935
20230828,094200,116876418900,66800,66700,66800,66700,9908
20230828,094100,116215312600,66800,66800,66800,66700,8523
20230828,094000,115646660400,66800,66800,66800,66700,12084
20230828,093900,114839945300,66800,66800,66800,66700,4104
20230828,093800,114565976100,66800,66800,66800,66700,7551
20230828,093700,114061767400,66800,66800,66800,66700,8458
20230828,093600,113497314100,66800,66800,66800,66700,2597
20230828,093500,113323915100,66800,66700,66800,66700,3705
20230828,093400,113076607800,66800,66800,66800,66700,4274
20230828,093300,112791338100,66800,66700,66800,66600,40057
20230828,093200,110119393400,66700,66700,66700,66600,8436
20230828,093100,109556834100,66700,66700,66800,66600,9404
20230828,093000,108929716000,66700,66700,66800,66600,118823
20230828,092900,101004495400,66800,66800,66800,66700,5379
20230828,092800,100645513100,66800,66800,66800,66700,3124
20230828,092700,100437018500,66800,66800,66800,66700,5079
20230828,092600,100098107600,66800,66800,66800,66700,2519
20230828,092500,99930048200,66800,66800,66800,66700,4459
20230828,092400,99632562300,66800,66800,66800,66700,6408
20230828,092300,99204981600,66800,66800,66800,66700,20208
20230828,092200,97857003600,66800,66800,66800,66700,9624
20230828,092100,97214976400,66800,66700,66800,66700,5133
20230828,092000,96872478200,66700,66600,66800,66600,44283
20230828,091900,93918841200,66700,66700,66700,66600,8355
20230828,091800,93361971000,66600,66600,66700,66600,5714
20230828,091700,92981283800,66700,66800,66800,66600,37688
20230828,091600,90467419100,66700,66800,66800,66700,4364
20230828,091500,90176226100,66800,66700,66800,66600,32424
20230828,091400,88013360400,66800,66700,66800,66700,59537
20230828,091300,84042141900,66700,66700,66800,66700,3690
20230828,091200,83795954800,66700,66800,66800,66700,6643
20230828,091100,83352629100,66800,66800,66800,66700,4733
20230828,091000,83036711900,66800,66800,66800,66700,22966
20230828,090900,81504564400,66800,66600,66800,66600,68364
20230828,090800,76945121700,66700,66700,66700,66600,9900
20230828,090700,76285278100,66700,66700,66800,66600,96206
20230828,090600,69868465500,66800,66800,66800,66700,41410
20230828,090500,67106049300,66800,66800,66800,66700,11781
20230828,090400,66319449300,66700,66600,66900,66600,144181
20230828,090300,56695245400,66700,66700,66700,66600,27351
20230828,090200,54871676500,66700,66700,66700,66600,30345
20230828,090100,52848387700,66600,66700,66800,66600,138247
20230828,090000,43628173800,66800,66800,67000,66700,652329