stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184500,596816554900,66800,66800,66800,66800,551625
20230829,184400,596816554900,66800,66800,66800,66800,0
20230829,184300,596816554900,66800,66800,66800,66800,0
20230829,184200,596816554900,66800,66800,66800,66800,0
20230829,184100,596816554900,66800,66800,66800,66800,0
20230829,184000,596816554900,66800,66800,66800,66800,0
20230829,183900,596816554900,66800,66800,66800,66800,0
20230829,183800,596816554900,66800,66800,66800,66800,0
20230829,183700,596816554900,66800,66800,66800,66800,0
20230829,183600,596816554900,66800,66800,66800,66800,0
20230829,183500,596816554900,66800,66800,66800,66800,0
20230829,183400,596816554900,66800,66800,66800,66800,0
20230829,183300,596816554900,66800,66800,66800,66800,0
20230829,183200,596816554900,66800,66800,66800,66800,0
20230829,183100,596816554900,66800,66800,66800,66800,0
20230829,183000,596816554900,66800,66800,66800,66800,0
20230829,182900,596816554900,66800,66800,66800,66800,0
20230829,182800,596816554900,66800,66800,66800,66800,0
20230829,182700,596816554900,66800,66800,66800,66800,0
20230829,182600,596816554900,66800,66800,66800,66800,0
20230829,182500,596816554900,66800,66800,66800,66800,0
20230829,182400,596816554900,66800,66800,66800,66800,0
20230829,182300,596816554900,66800,66800,66800,66800,0
20230829,182200,596816554900,66800,66800,66800,66800,0
20230829,182100,596816554900,66800,66800,66800,66800,0
20230829,182000,596816554900,66800,66800,66800,66800,0
20230829,181900,596816554900,66800,66800,66800,66800,0
20230829,181800,596816554900,66800,66800,66800,66800,0
20230829,181700,596816554900,66800,66800,66800,66800,0
20230829,181600,596816554900,66800,66800,66800,66800,0
20230829,181500,596816554900,66800,66800,66800,66800,551625
20230829,181400,596816554900,66800,66800,66800,66800,0
20230829,181300,596816554900,66800,66800,66800,66800,0
20230829,181200,596816554900,66800,66800,66800,66800,0
20230829,181100,596816554900,66800,66800,66800,66800,0
20230829,181000,596816554900,66800,66800,66800,66800,0
20230829,180900,596816554900,66800,66800,66800,66800,0
20230829,180800,596816554900,66800,66800,66800,66800,0
20230829,180700,596816554900,66800,66800,66800,66800,0
20230829,180600,596816554900,66800,66800,66800,66800,0
20230829,180500,596816554900,66800,66800,66800,66800,0
20230829,180400,596816554900,66800,66800,66800,66800,0
20230829,180300,596816554900,66800,66800,66800,66800,0
20230829,180200,596816554900,66800,66800,66800,66800,0
20230829,180100,596816554900,66800,66800,66800,66800,0
20230829,180000,596816554900,66800,66800,66800,66800,0
20230829,175900,596816554900,66800,66800,66800,66800,0
20230829,175800,596816554900,66800,66800,66800,66800,0
20230829,175700,596816554900,66800,66800,66800,66800,0
20230829,175600,596816554900,66800,66800,66800,66800,0
20230829,175500,596816554900,66800,66800,66800,66800,0
20230829,175400,596816554900,66800,66800,66800,66800,0
20230829,175300,596816554900,66800,66800,66800,66800,0
20230829,175200,596816554900,66800,66800,66800,66800,0
20230829,175100,596816554900,66800,66800,66800,66800,0
20230829,175000,596816554900,66800,66800,66800,66800,0
20230829,174900,596816554900,66800,66800,66800,66800,0
20230829,174800,596816554900,66800,66800,66800,66800,0
20230829,174700,596816554900,66800,66800,66800,66800,0
20230829,174600,596816554900,66800,66800,66800,66800,0
20230829,174500,596816554900,66800,66800,66800,66800,551625
20230829,174400,596816554900,66800,66800,66800,66800,0
20230829,174300,596816554900,66800,66800,66800,66800,0
20230829,174200,596816554900,66800,66800,66800,66800,0
20230829,174100,596816554900,66800,66800,66800,66800,0
20230829,174000,596816554900,66800,66800,66800,66800,0
20230829,173900,596816554900,66800,66800,66800,66800,0
20230829,173800,596816554900,66800,66800,66800,66800,0
20230829,173700,596816554900,66800,66800,66800,66800,0
20230829,173600,596816554900,66800,66800,66800,66800,0
20230829,173500,596816554900,66800,66800,66800,66800,0
20230829,173400,596816554900,66800,66800,66800,66800,0
20230829,173300,596816554900,66800,66800,66800,66800,0
20230829,173200,596816554900,66800,66800,66800,66800,0
20230829,173100,596816554900,66800,66800,66800,66800,0
20230829,173000,596816554900,66800,66800,66800,66800,0
20230829,172900,596816554900,66800,66800,66800,66800,0
20230829,172800,596816554900,66800,66800,66800,66800,0
20230829,172700,596816554900,66800,66800,66800,66800,0
20230829,172600,596816554900,66800,66800,66800,66800,0
20230829,172500,596816554900,66800,66800,66800,66800,0
20230829,172400,596816554900,66800,66800,66800,66800,0
20230829,172300,596816554900,66800,66800,66800,66800,0
20230829,172200,596816554900,66800,66800,66800,66800,0
20230829,172100,596816554900,66800,66800,66800,66800,0
20230829,172000,596816554900,66800,66800,66800,66800,0
20230829,171900,596816554900,66800,66800,66800,66800,0
20230829,171800,596816554900,66800,66800,66800,66800,0
20230829,171700,596816554900,66800,66800,66800,66800,0
20230829,171600,596816554900,66800,66800,66800,66800,0
20230829,171500,596816554900,66800,66800,66800,66800,551625
20230829,171400,596816554900,66800,66800,66800,66800,0
20230829,171300,596816554900,66800,66800,66800,66800,0
20230829,171200,596816554900,66800,66800,66800,66800,0
20230829,171100,596816554900,66800,66800,66800,66800,0
20230829,171000,596816554900,66800,66800,66800,66800,0
20230829,170900,596816554900,66800,66800,66800,66800,0
20230829,170800,596816554900,66800,66800,66800,66800,0
20230829,170700,596816554900,66800,66800,66800,66800,0
20230829,170600,596816554900,66800,66800,66800,66800,0
20230829,170500,596816554900,66800,66800,66800,66800,0
20230829,170400,596816554900,66800,66800,66800,66800,0
20230829,170300,596816554900,66800,66800,66800,66800,0
20230829,170200,596816554900,66800,66800,66800,66800,0
20230829,170100,596816554900,66800,66800,66800,66800,0
20230829,170000,596816554900,66800,66800,66800,66800,0
20230829,165900,596816554900,66800,66800,66800,66800,0
20230829,165800,596816554900,66800,66800,66800,66800,0
20230829,165700,596816554900,66800,66800,66800,66800,0
20230829,165600,596816554900,66800,66800,66800,66800,0
20230829,165500,596816554900,66800,66800,66800,66800,0
20230829,165400,596816554900,66800,66800,66800,66800,0
20230829,165300,596816554900,66800,66800,66800,66800,0
20230829,165200,596816554900,66800,66800,66800,66800,0
20230829,165100,596816554900,66800,66800,66800,66800,0
20230829,165000,596816554900,66800,66800,66800,66800,0
20230829,164900,596816554900,66800,66800,66800,66800,0
20230829,164800,596816554900,66800,66800,66800,66800,0
20230829,164700,596816554900,66800,66800,66800,66800,0
20230829,164600,596816554900,66800,66800,66800,66800,0
20230829,164500,596816554900,66800,66800,66800,66800,551625
20230829,164400,596816554900,66800,66800,66800,66800,0
20230829,164300,596816554900,66800,66800,66800,66800,0
20230829,164200,596816554900,66800,66800,66800,66800,0
20230829,164100,596816554900,66800,66800,66800,66800,0
20230829,164000,596816554900,66800,66800,66800,66800,0
20230829,163900,596816554900,66800,66800,66800,66800,0
20230829,163800,596816554900,66800,66800,66800,66800,0
20230829,163700,596816554900,66800,66800,66800,66800,0
20230829,163600,596816554900,66800,66800,66800,66800,0
20230829,163500,596816554900,66800,66800,66800,66800,0
20230829,163400,596816554900,66800,66800,66800,66800,0
20230829,163300,596816554900,66800,66800,66800,66800,0
20230829,163200,596816554900,66800,66800,66800,66800,0
20230829,163100,596816554900,66800,66800,66800,66800,0
20230829,163000,596816554900,66800,66800,66800,66800,0
20230829,162900,596816554900,66800,66800,66800,66800,0
20230829,162800,596816554900,66800,66800,66800,66800,0
20230829,162700,596816554900,66800,66800,66800,66800,0
20230829,162600,596816554900,66800,66800,66800,66800,0
20230829,162500,596816554900,66800,66800,66800,66800,0
20230829,162400,596816554900,66800,66800,66800,66800,0
20230829,162300,596816554900,66800,66800,66800,66800,0
20230829,162200,596816554900,66800,66800,66800,66800,0
20230829,162100,596816554900,66800,66800,66800,66800,0
20230829,162000,596816554900,66800,66800,66800,66800,0
20230829,161900,596816554900,66800,66800,66800,66800,0
20230829,161800,596816554900,66800,66800,66800,66800,0
20230829,161700,596816554900,66800,66800,66800,66800,0
20230829,161600,596816554900,66800,66800,66800,66800,0
20230829,161500,596816554900,66800,66800,66800,66800,551625
20230829,161400,596816554900,66800,66800,66800,66800,0
20230829,161300,596816554900,66800,66800,66800,66800,0
20230829,161200,596816554900,66800,66800,66800,66800,0
20230829,161100,596816554900,66800,66800,66800,66800,0
20230829,161000,596816554900,66800,66800,66800,66800,0
20230829,160900,596816554900,66800,66800,66800,66800,0
20230829,160800,596816554900,66800,66800,66800,66800,0
20230829,160700,596816554900,66800,66800,66800,66800,0
20230829,160600,596816554900,66800,66800,66800,66800,0
20230829,160500,596816554900,66800,66800,66800,66800,0
20230829,160400,596816554900,66800,66800,66800,66800,0
20230829,160300,596816554900,66800,66800,66800,66800,0
20230829,160200,596816554900,66800,66800,66800,66800,0
20230829,160100,596816554900,66800,66800,66800,66800,0
20230829,160000,596816554900,66800,66800,66800,66800,0
20230829,155900,596816554900,66800,66800,66800,66800,0
20230829,155800,596816554900,66800,66800,66800,66800,0
20230829,155700,596816554900,66800,66800,66800,66800,0
20230829,155600,596816554900,66800,66800,66800,66800,0
20230829,155500,596816554900,66800,66800,66800,66800,0
20230829,155400,596816554900,66800,66800,66800,66800,0
20230829,155300,596816554900,66800,66800,66800,66800,0
20230829,155200,596816554900,66800,66800,66800,66800,0
20230829,155100,596816554900,66800,66800,66800,66800,0
20230829,155000,596816554900,66800,66800,66800,66800,0
20230829,154900,596816554900,66800,66800,66800,66800,0
20230829,154800,596816554900,66800,66800,66800,66800,0
20230829,154700,596816554900,66800,66800,66800,66800,0
20230829,154600,596816554900,66800,66800,66800,66800,0
20230829,154500,596816554900,66800,66800,66800,66800,551625
20230829,154400,596816554900,66800,66800,66800,66800,0
20230829,154300,596816554900,66800,66800,66800,66800,0
20230829,154200,596816554900,66800,66800,66800,66800,0
20230829,154100,596816554900,66800,66800,66800,66800,0
20230829,154000,596816554900,66800,66800,66800,66800,0
20230829,153900,596816554900,66800,66800,66800,66800,0
20230829,153800,596816554900,66800,66800,66800,66800,0
20230829,153700,596816554900,66800,66800,66800,66800,0
20230829,153600,596816554900,66800,66800,66800,66800,0
20230829,153500,596816554900,66800,66800,66800,66800,0
20230829,153400,596816554900,66800,66800,66800,66800,0
20230829,153300,596816554900,66800,66800,66800,66800,0
20230829,153200,596816554900,66800,66800,66800,66800,0
20230829,153100,596816554900,66800,66800,66800,66800,0
20230829,153000,596816554900,66800,66800,66800,66800,551625
20230829,152900,559968004900,66800,66800,66800,66800,0
20230829,152800,559968004900,66800,66800,66800,66800,0
20230829,152700,559968004900,66800,66800,66800,66800,0
20230829,152600,559968004900,66800,66800,66800,66800,0
20230829,152500,559968004900,66800,66800,66800,66800,0
20230829,152400,559968004900,66800,66800,66800,66800,0
20230829,152300,559968004900,66800,66800,66800,66800,0
20230829,152200,559968004900,66800,66800,66800,66800,0
20230829,152100,559968004900,66800,66800,66800,66800,0
20230829,152000,559968004900,66800,66800,66800,66800,0
20230829,151900,559968004900,66800,66800,66800,66700,14631
20230829,151800,558991202300,66800,66700,66800,66700,9203
20230829,151700,558376780300,66700,66700,66800,66700,12206
20230829,151600,557561930000,66800,66800,66800,66700,13943
20230829,151500,556631443000,66800,66700,66800,66700,11635
20230829,151400,555854618200,66800,66800,66800,66700,14677
20230829,151300,554874498600,66800,66800,66800,66700,8743
20230829,151200,554290866600,66800,66800,66800,66700,7752
20230829,151100,553773437800,66800,66700,66800,66700,7889
20230829,151000,553246772900,66800,66800,66800,66700,6543
20230829,150900,552810099100,66800,66800,66800,66700,10874
20230829,150800,552084430900,66800,66800,66800,66700,6105
20230829,150700,551676914700,66800,66800,66800,66700,5809
20230829,150600,551289345100,66700,66800,66800,66700,14429
20230829,150500,550325904900,66800,66800,66800,66700,5507
20230829,150400,549958348700,66700,66800,66800,66700,6197
20230829,150300,549544900700,66800,66800,66800,66700,5200
20230829,150200,549197805100,66800,66800,66800,66700,5138
20230829,150100,548854858700,66700,66700,66800,66700,7332
20230829,150000,548365434000,66700,66700,66800,66700,7367
20230829,145900,547873660900,66700,66700,66800,66700,9195
20230829,145800,547259766700,66800,66700,66800,66700,5367
20230829,145700,546901561600,66800,66800,66800,66700,14955
20230829,145600,545903046600,66800,66800,66800,66700,11738
20230829,145500,545119304300,66800,66900,66900,66700,135826
20230829,145400,536046309800,66900,66900,66900,66800,5790
20230829,145300,535659358100,66800,66800,66900,66800,5101
20230829,145200,535318444100,66900,66900,66900,66800,7428
20230829,145100,534822014500,66800,66800,66900,66800,6537
20230829,145000,534385177700,66800,66900,66900,66800,6474
20230829,144900,533952519800,66800,66900,66900,66800,9234
20230829,144800,533335342700,66800,66800,66900,66800,6669
20230829,144700,532889692100,66900,66800,66900,66800,7546
20230829,144600,532385478900,66800,66900,66900,66800,17267
20230829,144500,531231785400,66800,66800,66900,66800,5343
20230829,144400,530874663800,66900,66800,66900,66800,17386
20230829,144300,529712670900,66800,66800,66900,66800,5245
20230829,144200,529362106900,66800,66800,66900,66800,6352
20230829,144100,528937628800,66900,66800,66900,66800,5929
20230829,144000,528541340700,66800,66800,66900,66800,5903
20230829,143900,528146825500,66800,66900,66900,66800,12478
20230829,143800,527313152600,66900,66800,66900,66800,5715
20230829,143700,526931121100,66800,66900,66900,66800,5040
20230829,143600,526594267300,66800,66800,66900,66800,4236
20230829,143500,526311111100,66900,66900,66900,66800,4738
20230829,143400,525994360300,66800,66700,66800,66700,73994
20230829,143300,521051940900,66800,66700,66800,66700,7933
20230829,143200,520522311000,66800,66800,66800,66700,29128
20230829,143100,518576825800,66800,66800,66800,66700,5971
20230829,143000,518178240800,66800,66700,66800,66700,9584
20230829,142900,517538384500,66800,66800,66800,66700,8524
20230829,142800,516969694700,66800,66800,66900,66700,161154
20230829,142700,506204564500,66800,66800,66900,66800,6909
20230829,142600,505742769300,66800,66900,66900,66800,5845
20230829,142500,505352089700,66900,66800,66900,66800,6296
20230829,142400,504931255900,66800,66800,66900,66800,5831
20230829,142300,504541527900,66900,66800,66900,66800,7691
20230829,142200,504027526300,66900,66900,66900,66800,7308
20230829,142100,503539070500,66800,66900,66900,66800,6886
20230829,142000,503078754800,66800,66800,66900,66800,6193
20230829,141900,502664756300,66800,66800,66900,66800,5912
20230829,141800,502269547000,66800,66900,66900,66800,6828
20230829,141700,501813232700,66800,66800,66900,66800,5070
20230829,141600,501474345200,66900,66800,66900,66800,20801
20230829,141500,500083032100,66800,66900,66900,66800,4750
20230829,141400,499765544500,66900,66900,66900,66800,4074
20230829,141300,499493243300,66900,66900,66900,66800,4350
20230829,141200,499202517000,66900,66900,66900,66800,4151
20230829,141100,498925050600,66900,66800,66900,66800,4442
20230829,141000,498628162300,66900,66800,66900,66700,47637
20230829,140900,495445911600,66800,66900,66900,66700,36506
20230829,140800,493007415200,66800,66700,66900,66700,126115
20230829,140700,484583192800,66800,66700,66800,66700,4206
20230829,140600,484302473600,66700,66700,66800,66700,5787
20230829,140500,483916325200,66800,66800,66800,66700,3793
20230829,140400,483663195400,66700,66700,66800,66700,4773
20230829,140300,483344670600,66700,66800,66800,66700,4141
20230829,140200,483068299700,66700,66700,66800,66700,3769
20230829,140100,482816789400,66700,66700,66800,66700,2936
20230829,140000,482620867200,66700,66700,66800,66700,6982
20230829,135900,482155061200,66700,66700,66800,66600,27063
20230829,135800,480350027600,66700,66800,66800,66600,75581
20230829,135700,475308994900,66700,66800,66800,66700,4493
20230829,135600,475009154500,66800,66800,66800,66700,27519
20230829,135500,473173524400,66700,66800,66800,66700,5051
20230829,135400,472836434500,66700,66700,66800,66700,5450
20230829,135300,472472810800,66800,66700,66800,66600,10456
20230829,135200,471775307100,66700,66600,66700,66600,89998
20230829,135100,465772603100,66700,66600,66700,66600,18209
20230829,135000,464558367300,66600,66700,66700,66600,4344
20230829,134900,464268854200,66600,66600,66700,66600,8945
20230829,134800,463672982000,66600,66700,66700,66600,10986
20230829,134700,462940895200,66600,66700,66700,66600,17858
20230829,134600,461750026700,66600,66600,66700,66600,17328
20230829,134500,460594481200,66600,66600,66700,66600,7247
20230829,134400,460111446000,66700,66700,66700,66600,14264
20230829,134300,459160568300,66700,66600,66700,66600,5107
20230829,134200,458820293500,66700,66600,66700,66600,4933
20230829,134100,458491613200,66600,66600,66700,66600,4692
20230829,134000,458178980400,66600,66700,66700,66600,3996
20230829,133900,457912709900,66700,66600,66700,66600,4464
20230829,133800,457615252600,66600,66600,66700,66600,3430
20230829,133700,457386765300,66700,66600,66700,66600,3882
20230829,133600,457128071000,66700,66600,66700,66600,4567
20230829,133500,456823855000,66700,66600,66700,66600,3319
20230829,133400,456602752500,66600,66700,66700,66600,3096
20230829,133300,456396470400,66700,66700,66700,66600,6488
20230829,133200,455963959600,66700,66600,66700,66600,10091
20230829,133100,455291169300,66700,66700,66800,66600,146468
20230829,133000,445522360700,66700,66800,66800,66700,5207
20230829,132900,445174791800,66800,66800,66800,66700,2393
20230829,132800,445015074800,66800,66800,66800,66700,3346
20230829,132700,444791701800,66800,66800,66800,66700,5434
20230829,132600,444429166200,66700,66700,66800,66600,164240
20230829,132500,433473681700,66600,66700,66700,66600,7014
20230829,132400,433006336200,66600,66600,66700,66600,5686
20230829,132300,432627432800,66700,66700,66700,66600,4707
20230829,132200,432313763900,66700,66700,66700,66600,5542
20230829,132100,431944424000,66700,66600,66700,66600,6697
20230829,132000,431498019900,66600,66700,66700,66600,4195
20230829,131900,431218505500,66700,66700,66700,66600,6471
20230829,131800,430787121100,66700,66600,66700,66600,3711
20230829,131700,430539848400,66600,66700,66700,66600,6574
20230829,131600,430101817200,66600,66700,66700,66600,4767
20230829,131500,429784167200,66700,66700,66700,66600,3666
20230829,131400,429539870500,66700,66700,66700,66600,3517
20230829,131300,429305563900,66700,66700,66700,66600,2356
20230829,131200,429148607300,66600,66700,66700,66600,4386
20230829,131100,428856257600,66700,66700,66700,66600,3747
20230829,131000,428606525700,66700,66600,66700,66600,6133
20230829,130900,428197901600,66700,66700,66700,66600,2850
20230829,130800,428008022900,66700,66700,66700,66600,3841
20230829,130700,427751996100,66700,66600,66700,66600,3927
20230829,130600,427490191100,66700,66700,66800,66600,129113
20230829,130500,418879027900,66600,66700,66800,66600,130286
20230829,130400,410189690800,66800,66700,66800,66700,4518
20230829,130300,409888251400,66700,66700,66800,66700,5279
20230829,130200,409536062400,66700,66700,66800,66700,3889
20230829,130100,409276523700,66800,66800,66800,66700,2583
20230829,130000,409104173900,66800,66700,66800,66700,2528
20230829,125900,408935486600,66700,66700,66800,66700,4102
20230829,125800,408661756500,66800,66700,66800,66700,3117
20230829,125700,408453728200,66800,66800,66800,66700,5077
20230829,125600,408114843200,66800,66800,66800,66700,2557
20230829,125500,407944263900,66700,66800,66800,66700,2998
20230829,125400,407744213000,66800,66700,66800,66700,2968
20230829,125300,407546164500,66700,66800,66800,66700,2604
20230829,125200,407372381800,66800,66700,66800,66700,3218
20230829,125100,407157654600,66700,66700,66800,66700,3743
20230829,125000,406907840800,66800,66800,66800,66700,3122
20230829,124900,406699480200,66700,66700,66800,66700,3913
20230829,124800,406438333200,66700,66700,66800,66700,3592
20230829,124700,406198635500,66800,66700,66800,66700,4515
20230829,124600,405897223800,66800,66700,66800,66700,1577
20230829,124500,405792003400,66700,66700,66800,66700,3003
20230829,124400,405591643000,66700,66800,66800,66700,2480
20230829,124300,405426095000,66800,66700,66800,66700,3448
20230829,124200,405195858700,66800,66700,66800,66700,2112
20230829,124100,405054901000,66800,66800,66800,66700,3950
20230829,124000,404791169800,66700,66700,66800,66700,4758
20230829,123900,404473473200,66800,66800,66800,66700,2127
20230829,123800,404331500600,66700,66700,66900,66700,174080
20230829,123700,392703031000,66700,66900,66900,66700,116772
20230829,123600,384902601000,66800,66900,66900,66800,5048
20230829,123500,384565075600,66800,66900,66900,66800,4018
20230829,123400,384296548700,66800,66900,66900,66800,3664
20230829,123300,384051686500,66800,66800,66900,66800,2838
20230829,123200,383861957600,66900,66800,66900,66800,2717
20230829,123100,383680331300,66900,66900,66900,66800,2227
20230829,123000,383531453700,66800,66900,66900,66800,4392
20230829,122900,383237815700,66800,66900,66900,66800,2728
20230829,122800,383055426900,66800,66800,66900,66800,2646
20230829,122700,382878570600,66900,66800,66900,66800,3256
20230829,122600,382660844500,66800,66900,66900,66800,2907
20230829,122500,382466494000,66900,66800,66900,66700,138908
20230829,122400,373187627800,66800,66800,66800,66700,3847
20230829,122300,372930779500,66800,66800,66800,66700,2113
20230829,122200,372789771300,66800,66700,66800,66700,3757
20230829,122100,372539050100,66800,66800,66800,66700,4080
20230829,122000,372266718700,66800,66800,66800,66700,2525
20230829,121900,372098257200,66800,66700,66800,66700,2860
20230829,121800,371907388000,66700,66800,66800,66700,4214
20230829,121700,371626034300,66800,66700,66800,66700,3414
20230829,121600,371398127700,66700,66800,66800,66700,3067
20230829,121500,371193504500,66700,66800,66800,66700,1330
20230829,121400,371104757800,66700,66800,66800,66700,3076
20230829,121300,370899536500,66700,66700,66800,66700,2137
20230829,121200,370756975000,66700,66700,66800,66700,3639
20230829,121100,370514178500,66700,66800,66800,66700,1605
20230829,121000,370407102800,66700,66700,66800,66700,4192
20230829,120900,370127380800,66700,66700,66800,66600,195563
20230829,120800,357083286100,66700,66800,66800,66700,3052
20230829,120700,356879609300,66800,66700,66800,66700,3551
20230829,120600,356642544700,66700,66700,66800,66700,7135
20230829,120500,356166288300,66800,66700,66800,66700,2862
20230829,120400,355975285400,66700,66800,66800,66700,2588
20230829,120300,355802587500,66700,66700,66800,66700,2462
20230829,120200,355638323200,66700,66700,66800,66700,1902
20230829,120100,355511420000,66800,66700,66800,66700,2328
20230829,120000,355356084600,66700,66800,66800,66700,3972
20230829,115900,355090846200,66700,66700,66800,66700,2384
20230829,115800,354931732700,66700,66700,66800,66700,1338
20230829,115700,354842465800,66800,66700,66800,66600,61341
20230829,115600,350751006700,66700,66700,66700,66600,3650
20230829,115500,350507676800,66700,66800,66800,66600,73083
20230829,115400,345633270900,66800,66800,66800,66700,5261
20230829,115300,345282292200,66800,66700,66800,66700,1901
20230829,115200,345155475800,66800,66800,66800,66700,3061
20230829,115100,344951207300,66800,66700,66800,66700,2744
20230829,115000,344768102900,66700,66700,66800,66700,2140
20230829,114900,344625353000,66800,66600,66800,66600,51102
20230829,114800,341216837600,66700,66700,66700,66600,7342
20230829,114700,340727317000,66700,66700,66800,66600,246276
20230829,114600,324300983700,66700,66800,66800,66700,2526
20230829,114500,324132411500,66700,66700,66800,66700,9027
20230829,114400,323530201400,66700,66800,66800,66700,2979
20230829,114300,323331432400,66700,66700,66800,66700,4685
20230829,114200,323018798900,66700,66800,66800,66700,3659
20230829,114100,322774688700,66700,66700,66800,66700,5780
20230829,114000,322389021000,66700,66800,66800,66700,3627
20230829,113900,322147001000,66700,66800,66800,66700,8029
20230829,113800,321611351000,66700,66800,66800,66700,2786
20230829,113700,321425438600,66800,66800,66800,66700,3725
20230829,113600,321176869400,66800,66800,66800,66700,5311
20230829,113500,320822477000,66700,66800,66800,66700,3819
20230829,113400,320567564400,66800,66800,66800,66700,4211
20230829,113300,320286503500,66700,66800,66800,66700,4301
20230829,113200,319999497100,66800,66700,66800,66700,3961
20230829,113100,319735119800,66700,66700,66800,66700,8535
20230829,113000,319165200100,66800,66800,66800,66700,14018
20230829,112900,318228990100,66700,66700,66800,66700,3204
20230829,112800,318015168800,66700,66800,66800,66700,4314
20230829,112700,317727259800,66700,66700,66800,66700,4154
20230829,112600,317449925800,66700,66800,66800,66700,3859
20230829,112500,317192366200,66800,66700,66800,66700,7232
20230829,112400,316709899100,66700,66800,66800,66700,6199
20230829,112300,316296111000,66800,66700,66800,66700,6461
20230829,112200,315865037600,66800,66700,66800,66700,3707
20230829,112100,315617717100,66700,66800,66800,66700,7347
20230829,112000,315127293100,66800,66800,66800,66700,5661
20230829,111900,314749426100,66800,66800,66800,66700,9241
20230829,111800,314132902900,66800,66700,66800,66700,2740
20230829,111700,313950080100,66700,66700,66800,66700,5281
20230829,111600,313597657200,66700,66700,66800,66700,3666
20230829,111500,313353040700,66800,66800,66800,66700,8522
20230829,111400,312784378200,66800,66800,66800,66700,3076
20230829,111300,312579136800,66700,66700,66800,66700,3941
20230829,111200,312316084900,66700,66800,66800,66700,4904
20230829,111100,311988846000,66800,66700,66800,66700,4108
20230829,111000,311714673100,66800,66800,66800,66700,2168
20230829,110900,311570042400,66800,66700,66800,66700,8742
20230829,110800,310986913500,66700,66800,66800,66700,4902
20230829,110700,310659641500,66800,66700,66800,66700,2741
20230829,110600,310476739200,66800,66800,66800,66700,3209
20230829,110500,310262624600,66700,66800,66800,66700,5044
20230829,110400,309925813000,66700,66700,66800,66700,3012
20230829,110300,309724744300,66800,66700,66800,66700,2615
20230829,110200,309550214600,66700,66700,66800,66600,187432
20230829,110100,297049668300,66600,66700,66700,66600,15429
20230829,110000,296021239000,66600,66700,66800,66600,116227
20230829,105900,288270490300,66800,66700,66800,66700,9092
20230829,105800,287663831400,66700,66700,66800,66700,4484
20230829,105700,287364595900,66800,66700,66800,66700,2970
20230829,105600,287166436400,66800,66800,66800,66700,3830
20230829,105500,286910896600,66800,66700,66800,66700,4766
20230829,105400,286592842600,66700,66800,66800,66700,3435
20230829,105300,286363618900,66800,66800,66900,66700,195913
20230829,105200,273278634500,66900,66900,66900,66800,6056
20230829,105100,272873784300,66900,66800,66900,66800,4683
20230829,105000,272560707300,66800,66900,66900,66800,13398
20230829,104900,271664626200,66900,66800,66900,66800,9680
20230829,104800,271017204600,66900,66900,66900,66800,5347
20230829,104700,270659695700,66900,66900,66900,66800,8630
20230829,104600,270082548800,66800,66800,66900,66800,6825
20230829,104500,269626046400,66900,66800,66900,66700,258457
20230829,104400,252359993100,66800,66800,66800,66700,4928
20230829,104300,252030990200,66800,66800,66800,66700,3463
20230829,104200,251799898100,66800,66700,66800,66700,2983
20230829,104100,251600791100,66800,66700,66800,66700,3399
20230829,104000,251373938700,66800,66800,66800,66700,4379
20230829,103900,251081730200,66800,66700,66800,66700,3414
20230829,103800,250853850400,66800,66700,66800,66700,5535
20230829,103700,250484421600,66700,66800,66800,66700,6618
20230829,103600,250042563000,66800,66700,66800,66700,3192
20230829,103500,249829538400,66700,66700,66800,66700,5640
20230829,103400,249453167300,66800,66800,66800,66700,2933
20230829,103300,249257443000,66800,66800,66800,66700,2958
20230829,103200,249060008900,66700,66800,66800,66700,4320
20230829,103100,248771608800,66700,66700,66800,66700,3350
20230829,103000,248548048600,66700,66700,66800,66700,4122
20230829,102900,248273022400,66800,66800,66800,66700,3044
20230829,102800,248069877400,66800,66800,66800,66700,9344
20230829,102700,247446327100,66800,66800,66800,66700,3490
20230829,102600,247213243100,66800,66600,66800,66600,127296
20230829,102500,238722750800,66600,66700,66700,66600,4536
20230829,102400,238420361300,66700,66700,66700,66600,11480
20230829,102300,237654752000,66600,66700,66700,66600,7826
20230829,102200,237132947900,66700,66700,66700,66600,12118
20230829,102100,236324814500,66700,66600,66700,66600,12746
20230829,102000,235475181200,66700,66700,66700,66600,89137
20230829,101900,229529818400,66700,66600,66700,66600,179369
20230829,101800,217567239300,66700,66700,66700,66600,4394
20230829,101700,217274325600,66700,66600,66700,66600,12084
20230829,101600,216468573500,66600,66700,66700,66600,23436
20230829,101500,214905455500,66700,66700,66700,66600,195130
20230829,101400,201891401300,66700,66700,66700,66600,4173
20230829,101300,201613362600,66700,66700,66700,66600,5976
20230829,101200,201215090000,66600,66700,66700,66600,4583
20230829,101100,200909705000,66600,66700,66700,66600,11129
20230829,101000,200168324600,66600,66700,66700,66600,5965
20230829,100900,199770922800,66600,66600,66700,66600,7763
20230829,100800,199253671900,66700,66700,66700,66600,3744
20230829,100700,199004149300,66700,66600,66700,66600,5986
20230829,100600,198605315300,66700,66600,66700,66600,5781
20230829,100500,198219948700,66600,66600,66700,66600,4526
20230829,100400,197918240200,66700,66700,66700,66600,9356
20230829,100300,197294876900,66700,66700,66700,66600,6597
20230829,100200,196855058200,66600,66700,66700,66600,5398
20230829,100100,196495230200,66700,66600,66700,66600,3224
20230829,100000,196280445600,66600,66600,66700,66600,5122
20230829,095900,195939174800,66700,66700,66700,66600,9317
20230829,095800,195318443400,66600,66700,66700,66600,3677
20230829,095700,195073357600,66700,66800,66800,66600,171751
20230829,095600,183617461300,66800,66800,66800,66700,4710
20230829,095500,183303116700,66800,66800,66800,66700,5992
20230829,095400,182903176400,66800,66800,66800,66700,4675
20230829,095300,182591255400,66800,66800,66800,66700,3956
20230829,095200,182327178700,66800,66900,66900,66700,74740
20230829,095100,177335067200,66900,66900,66900,66800,3741
20230829,095000,177085006700,66900,66900,66900,66800,2974
20230829,094900,176886283200,66900,66900,66900,66800,1704
20230829,094800,176772361600,66900,66800,66900,66800,1267
20230829,094700,176687653200,66800,66800,66900,66700,54419
20230829,094600,173052468400,66900,66700,66900,66700,42041
20230829,094500,170244194400,66700,66700,66800,66600,87179
20230829,094400,164428762800,66700,66800,66800,66600,105317
20230829,094300,157405195700,66700,66800,66800,66700,7755
20230829,094200,156887536100,66800,66800,66800,66700,4794
20230829,094100,156567593700,66800,66800,66800,66700,5053
20230829,094000,156230237800,66800,66800,66800,66700,7463
20230829,093900,155731897600,66800,66800,66900,66700,64066
20230829,093800,151452950800,66800,66800,66800,66700,4787
20230829,093700,151133304000,66800,66800,66800,66700,6062
20230829,093600,150728647000,66800,66800,66900,66700,79423
20230829,093500,145423868400,66800,66800,66800,66700,7957
20230829,093400,144892563400,66800,66800,66900,66700,156521
20230829,093300,134438842300,66800,66900,66900,66800,3222
20230829,093200,134223489000,66900,66900,66900,66800,6704
20230829,093100,133775237200,66900,66900,66900,66800,5365
20230829,093000,133416555800,66900,66800,66900,66800,8609
20230829,092900,132841267200,66900,66800,66900,66800,5197
20230829,092800,132493993100,66800,66900,66900,66800,7931
20230829,092700,131963696000,66900,66900,67000,66800,96245
20230829,092600,125526038500,67000,67000,67000,66900,2885
20230829,092500,125332828600,67000,67000,67100,66900,49799
20230829,092400,121996395800,67000,66900,67100,66900,54109
20230829,092300,118371176900,67000,66900,67000,66900,6055
20230829,092200,117965713900,67000,67000,67000,66900,8292
20230829,092100,117410365700,67000,67000,67000,66900,14858
20230829,092000,116415145700,67000,67100,67100,66900,39540
20230829,091900,113765756500,67100,67100,67200,67000,100334
20230829,091800,107032848800,67100,67000,67100,67000,19539
20230829,091700,105722236400,67000,67000,67100,66900,254776
20230829,091600,88665945200,67000,67000,67000,66900,8537
20230829,091500,88094170500,67000,66800,67000,66800,100738
20230829,091400,81354660100,66800,66900,66900,66800,8323
20230829,091300,80798133300,66900,66900,66900,66800,33355
20230829,091200,78569634000,66900,66900,66900,66800,23798
20230829,091100,76977786800,66900,66700,66900,66600,147280
20230829,091000,67151036500,66600,66600,66700,66600,7124
20230829,090900,66676262200,66700,66600,66700,66600,8758
20230829,090800,66092784800,66600,66700,66700,66600,53012
20230829,090700,62561662900,66700,66600,66700,66600,12099
20230829,090600,61755462600,66600,66600,66700,66600,27076
20230829,090500,59950958000,66700,66800,66800,66600,96760
20230829,090400,53497279800,66800,66600,67000,66600,284081
20230829,090300,34521179100,66600,66700,66800,66600,114132
20230829,090200,26910603300,66800,66800,66800,66700,31152
20230829,090100,24831282700,66800,66900,66900,66700,65338
20230829,090000,20466987900,66800,66900,67000,66700,305995