stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,184600,730436934400,76400,76400,76400,76400,625288
20240828,184500,730436934400,76400,76400,76400,76400,0
20240828,184400,730436934400,76400,76400,76400,76400,0
20240828,184300,730436934400,76400,76400,76400,76400,0
20240828,184200,730436934400,76400,76400,76400,76400,0
20240828,184100,730436934400,76400,76400,76400,76400,0
20240828,184000,730436934400,76400,76400,76400,76400,0
20240828,183900,730436934400,76400,76400,76400,76400,0
20240828,183800,730436934400,76400,76400,76400,76400,0
20240828,183700,730436934400,76400,76400,76400,76400,0
20240828,183600,730436934400,76400,76400,76400,76400,0
20240828,183500,730436934400,76400,76400,76400,76400,0
20240828,183400,730436934400,76400,76400,76400,76400,0
20240828,183300,730436934400,76400,76400,76400,76400,0
20240828,183200,730436934400,76400,76400,76400,76400,0
20240828,183100,730436934400,76400,76400,76400,76400,0
20240828,183000,730436934400,76400,76400,76400,76400,0
20240828,182900,730436934400,76400,76400,76400,76400,0
20240828,182800,730436934400,76400,76400,76400,76400,0
20240828,182700,730436934400,76400,76400,76400,76400,0
20240828,182600,730436934400,76400,76400,76400,76400,0
20240828,182500,730436934400,76400,76400,76400,76400,0
20240828,182400,730436934400,76400,76400,76400,76400,0
20240828,182300,730436934400,76400,76400,76400,76400,0
20240828,182200,730436934400,76400,76400,76400,76400,0
20240828,182100,730436934400,76400,76400,76400,76400,0
20240828,182000,730436934400,76400,76400,76400,76400,0
20240828,181900,730436934400,76400,76400,76400,76400,0
20240828,181800,730436934400,76400,76400,76400,76400,0
20240828,181700,730436934400,76400,76400,76400,76400,0
20240828,181600,730436934400,76400,76400,76400,76400,625288
20240828,181500,730436934400,76400,76400,76400,76400,0
20240828,181400,730436934400,76400,76400,76400,76400,0
20240828,181300,730436934400,76400,76400,76400,76400,0
20240828,181200,730436934400,76400,76400,76400,76400,0
20240828,181100,730436934400,76400,76400,76400,76400,0
20240828,181000,730436934400,76400,76400,76400,76400,0
20240828,180900,730436934400,76400,76400,76400,76400,0
20240828,180800,730436934400,76400,76400,76400,76400,0
20240828,180700,730436934400,76400,76400,76400,76400,0
20240828,180600,730436934400,76400,76400,76400,76400,0
20240828,180500,730436934400,76400,76400,76400,76400,0
20240828,180400,730436934400,76400,76400,76400,76400,0
20240828,180300,730436934400,76400,76400,76400,76400,0
20240828,180200,730436934400,76400,76400,76400,76400,0
20240828,180100,730436934400,76400,76400,76400,76400,0
20240828,180000,730436934400,76400,76400,76400,76400,0
20240828,175900,730436934400,76400,76400,76400,76400,0
20240828,175800,730436934400,76400,76400,76400,76400,0
20240828,175700,730436934400,76400,76400,76400,76400,0
20240828,175600,730436934400,76400,76400,76400,76400,0
20240828,175500,730436934400,76400,76400,76400,76400,0
20240828,175400,730436934400,76400,76400,76400,76400,0
20240828,175300,730436934400,76400,76400,76400,76400,0
20240828,175200,730436934400,76400,76400,76400,76400,0
20240828,175100,730436934400,76400,76400,76400,76400,0
20240828,175000,730436934400,76400,76400,76400,76400,0
20240828,174900,730436934400,76400,76400,76400,76400,0
20240828,174800,730436934400,76400,76400,76400,76400,0
20240828,174700,730436934400,76400,76400,76400,76400,0
20240828,174600,730436934400,76400,76400,76400,76400,625288
20240828,174500,730436934400,76400,76400,76400,76400,0
20240828,174400,730436934400,76400,76400,76400,76400,0
20240828,174300,730436934400,76400,76400,76400,76400,0
20240828,174200,730436934400,76400,76400,76400,76400,0
20240828,174100,730436934400,76400,76400,76400,76400,0
20240828,174000,730436934400,76400,76400,76400,76400,0
20240828,173900,730436934400,76400,76400,76400,76400,0
20240828,173800,730436934400,76400,76400,76400,76400,0
20240828,173700,730436934400,76400,76400,76400,76400,0
20240828,173600,730436934400,76400,76400,76400,76400,0
20240828,173500,730436934400,76400,76400,76400,76400,0
20240828,173400,730436934400,76400,76400,76400,76400,0
20240828,173300,730436934400,76400,76400,76400,76400,0
20240828,173200,730436934400,76400,76400,76400,76400,0
20240828,173100,730436934400,76400,76400,76400,76400,0
20240828,173000,730436934400,76400,76400,76400,76400,0
20240828,172900,730436934400,76400,76400,76400,76400,0
20240828,172800,730436934400,76400,76400,76400,76400,0
20240828,172700,730436934400,76400,76400,76400,76400,0
20240828,172600,730436934400,76400,76400,76400,76400,0
20240828,172500,730436934400,76400,76400,76400,76400,0
20240828,172400,730436934400,76400,76400,76400,76400,0
20240828,172300,730436934400,76400,76400,76400,76400,0
20240828,172200,730436934400,76400,76400,76400,76400,0
20240828,172100,730436934400,76400,76400,76400,76400,0
20240828,172000,730436934400,76400,76400,76400,76400,0
20240828,171900,730436934400,76400,76400,76400,76400,0
20240828,171800,730436934400,76400,76400,76400,76400,0
20240828,171700,730436934400,76400,76400,76400,76400,0
20240828,171600,730436934400,76400,76400,76400,76400,625288
20240828,171500,730436934400,76400,76400,76400,76400,0
20240828,171400,730436934400,76400,76400,76400,76400,0
20240828,171300,730436934400,76400,76400,76400,76400,0
20240828,171200,730436934400,76400,76400,76400,76400,0
20240828,171100,730436934400,76400,76400,76400,76400,0
20240828,171000,730436934400,76400,76400,76400,76400,0
20240828,170900,730436934400,76400,76400,76400,76400,0
20240828,170800,730436934400,76400,76400,76400,76400,0
20240828,170700,730436934400,76400,76400,76400,76400,0
20240828,170600,730436934400,76400,76400,76400,76400,0
20240828,170500,730436934400,76400,76400,76400,76400,0
20240828,170400,730436934400,76400,76400,76400,76400,0
20240828,170300,730436934400,76400,76400,76400,76400,0
20240828,170200,730436934400,76400,76400,76400,76400,0
20240828,170100,730436934400,76400,76400,76400,76400,0
20240828,170000,730436934400,76400,76400,76400,76400,0
20240828,165900,730436934400,76400,76400,76400,76400,0
20240828,165800,730436934400,76400,76400,76400,76400,0
20240828,165700,730436934400,76400,76400,76400,76400,0
20240828,165600,730436934400,76400,76400,76400,76400,0
20240828,165500,730436934400,76400,76400,76400,76400,0
20240828,165400,730436934400,76400,76400,76400,76400,0
20240828,165300,730436934400,76400,76400,76400,76400,0
20240828,165200,730436934400,76400,76400,76400,76400,0
20240828,165100,730436934400,76400,76400,76400,76400,0
20240828,165000,730436934400,76400,76400,76400,76400,0
20240828,164900,730436934400,76400,76400,76400,76400,0
20240828,164800,730436934400,76400,76400,76400,76400,0
20240828,164700,730436934400,76400,76400,76400,76400,0
20240828,164600,730436934400,76400,76400,76400,76400,625288
20240828,164500,730436934400,76400,76400,76400,76400,0
20240828,164400,730436934400,76400,76400,76400,76400,0
20240828,164300,730436934400,76400,76400,76400,76400,0
20240828,164200,730436934400,76400,76400,76400,76400,0
20240828,164100,730436934400,76400,76400,76400,76400,0
20240828,164000,730436934400,76400,76400,76400,76400,0
20240828,163900,730436934400,76400,76400,76400,76400,0
20240828,163800,730436934400,76400,76400,76400,76400,0
20240828,163700,730436934400,76400,76400,76400,76400,0
20240828,163600,730436934400,76400,76400,76400,76400,0
20240828,163500,730436934400,76400,76400,76400,76400,0
20240828,163400,730436934400,76400,76400,76400,76400,0
20240828,163300,730436934400,76400,76400,76400,76400,0
20240828,163200,730436934400,76400,76400,76400,76400,0
20240828,163100,730436934400,76400,76400,76400,76400,0
20240828,163000,730436934400,76400,76400,76400,76400,0
20240828,162900,730436934400,76400,76400,76400,76400,0
20240828,162800,730436934400,76400,76400,76400,76400,0
20240828,162700,730436934400,76400,76400,76400,76400,0
20240828,162600,730436934400,76400,76400,76400,76400,0
20240828,162500,730436934400,76400,76400,76400,76400,0
20240828,162400,730436934400,76400,76400,76400,76400,0
20240828,162300,730436934400,76400,76400,76400,76400,0
20240828,162200,730436934400,76400,76400,76400,76400,0
20240828,162100,730436934400,76400,76400,76400,76400,0
20240828,162000,730436934400,76400,76400,76400,76400,0
20240828,161900,730436934400,76400,76400,76400,76400,0
20240828,161800,730436934400,76400,76400,76400,76400,0
20240828,161700,730436934400,76400,76400,76400,76400,0
20240828,161600,730436934400,76400,76400,76400,76400,625288
20240828,161500,730436934400,76400,76400,76400,76400,0
20240828,161400,730436934400,76400,76400,76400,76400,0
20240828,161300,730436934400,76400,76400,76400,76400,0
20240828,161200,730436934400,76400,76400,76400,76400,0
20240828,161100,730436934400,76400,76400,76400,76400,0
20240828,161000,730436934400,76400,76400,76400,76400,0
20240828,160900,730436934400,76400,76400,76400,76400,0
20240828,160800,730436934400,76400,76400,76400,76400,0
20240828,160700,730436934400,76400,76400,76400,76400,0
20240828,160600,730436934400,76400,76400,76400,76400,0
20240828,160500,730436934400,76400,76400,76400,76400,0
20240828,160400,730436934400,76400,76400,76400,76400,0
20240828,160300,730436934400,76400,76400,76400,76400,0
20240828,160200,730436934400,76400,76400,76400,76400,0
20240828,160100,730436934400,76400,76400,76400,76400,0
20240828,160000,730436934400,76400,76400,76400,76400,0
20240828,155900,730436934400,76400,76400,76400,76400,0
20240828,155800,730436934400,76400,76400,76400,76400,0
20240828,155700,730436934400,76400,76400,76400,76400,0
20240828,155600,730436934400,76400,76400,76400,76400,0
20240828,155500,730436934400,76400,76400,76400,76400,0
20240828,155400,730436934400,76400,76400,76400,76400,0
20240828,155300,730436934400,76400,76400,76400,76400,0
20240828,155200,730436934400,76400,76400,76400,76400,0
20240828,155100,730436934400,76400,76400,76400,76400,0
20240828,155000,730436934400,76400,76400,76400,76400,0
20240828,154900,730436934400,76400,76400,76400,76400,0
20240828,154800,730436934400,76400,76400,76400,76400,0
20240828,154700,730436934400,76400,76400,76400,76400,0
20240828,154600,730436934400,76400,76400,76400,76400,625288
20240828,154500,730436934400,76400,76400,76400,76400,0
20240828,154400,730436934400,76400,76400,76400,76400,0
20240828,154300,730436934400,76400,76400,76400,76400,0
20240828,154200,730436934400,76400,76400,76400,76400,0
20240828,154100,730436934400,76400,76400,76400,76400,0
20240828,154000,730436934400,76400,76400,76400,76400,0
20240828,153900,730436934400,76400,76400,76400,76400,0
20240828,153800,730436934400,76400,76400,76400,76400,0
20240828,153700,730436934400,76400,76400,76400,76400,0
20240828,153600,730436934400,76400,76400,76400,76400,0
20240828,153500,730436934400,76400,76400,76400,76400,0
20240828,153400,730436934400,76400,76400,76400,76400,0
20240828,153300,730436934400,76400,76400,76400,76400,0
20240828,153200,730436934400,76400,76400,76400,76400,0
20240828,153100,730436934400,76400,76400,76400,76400,0
20240828,153000,730436934400,76400,76400,76400,76400,625288
20240828,152900,682664931200,76200,76200,76200,76200,0
20240828,152800,682664931200,76200,76200,76200,76200,0
20240828,152700,682664931200,76200,76200,76200,76200,0
20240828,152600,682664931200,76200,76200,76200,76200,0
20240828,152500,682664931200,76200,76200,76200,76200,0
20240828,152400,682664931200,76200,76200,76200,76200,0
20240828,152300,682664931200,76200,76200,76200,76200,0
20240828,152200,682664931200,76200,76200,76200,76200,0
20240828,152100,682664931200,76200,76200,76200,76200,0
20240828,152000,682664931200,76200,76200,76200,76200,0
20240828,151900,682664931200,76200,76200,76200,76100,26108
20240828,151800,680676724800,76200,76200,76200,76100,22225
20240828,151700,678983978500,76200,76200,76200,76100,24984
20240828,151600,677080697700,76200,76200,76300,76100,55928
20240828,151500,672819059400,76300,76300,76300,76200,42104
20240828,151400,669609819700,76300,76300,76300,76200,44212
20240828,151300,666239711100,76300,76300,76300,76200,38711
20240828,151200,663288855800,76200,76200,76300,76200,28248
20240828,151100,661135465300,76200,76300,76300,76200,19722
20240828,151000,659631945700,76200,76300,76300,76200,19871
20240828,150900,658116496400,76200,76300,76300,76200,14488
20240828,150800,657011888400,76300,76200,76300,76200,8250
20240828,150700,656382657200,76200,76200,76300,76200,7428
20240828,150600,655816108600,76300,76200,76300,76200,12387
20240828,150500,654871489100,76200,76200,76300,76200,11246
20240828,150400,654014233600,76300,76300,76300,76200,8426
20240828,150300,653371712200,76300,76300,76300,76200,6741
20240828,150200,652857652900,76300,76200,76400,76200,56904
20240828,150100,648515726600,76300,76300,76300,76200,85542
20240828,150000,641989188500,76300,76300,76300,76200,56293
20240828,145900,637694635900,76300,76300,76300,76200,11034
20240828,145800,636852963800,76300,76300,76300,76200,7428
20240828,145700,636286494200,76300,76200,76300,76100,108223
20240828,145600,628039861200,76200,76100,76200,76100,10017
20240828,145500,627276907400,76200,76100,76200,76100,12101
20240828,145400,626355340000,76100,76200,76200,76100,10758
20240828,145300,625536105100,76100,76200,76200,76100,10412
20240828,145200,624743279000,76200,76200,76200,76100,10287
20240828,145100,623959932700,76200,76200,76200,76100,18010
20240828,145000,622587931600,76200,76200,76200,76100,17107
20240828,144900,621284880100,76200,76200,76200,76100,7071
20240828,144800,620746283200,76200,76100,76200,76100,6275
20240828,144700,620268417100,76200,76200,76200,76100,7014
20240828,144600,619734338600,76100,76200,76200,76100,9222
20240828,144500,619032155900,76100,76200,76200,76100,5850
20240828,144400,618586582800,76200,76000,76200,76000,62508
20240828,144300,613829353900,76000,76100,76100,76000,15665
20240828,144200,612637600700,76100,76100,76200,76000,16939
20240828,144100,611348795400,76100,76200,76200,76100,9707
20240828,144000,610609562700,76100,76000,76200,76000,74686
20240828,143900,604925945000,76000,76000,76100,76000,10163
20240828,143800,604153048100,76000,76000,76100,76000,4846
20240828,143700,603784478600,76000,76100,76100,76000,6751
20240828,143600,603270974200,76000,76300,76300,76000,250549
20240828,143500,584197619800,76300,76200,76300,76200,12434
20240828,143400,583249672400,76300,76300,76300,76200,11202
20240828,143300,582395324300,76200,76300,76300,76200,18720
20240828,143200,580967362200,76300,76200,76300,76200,22461
20240828,143100,579253773100,76300,76300,76300,76200,13151
20240828,143000,578250645600,76200,76200,76300,76200,24650
20240828,142900,576370296800,76300,76300,76300,76200,19186
20240828,142800,574906533400,76300,76100,76300,76100,80255
20240828,142700,568790966600,76100,76200,76200,76100,11187
20240828,142600,567938759800,76100,76000,76200,76000,118557
20240828,142500,558916727700,76000,76000,76100,76000,13561
20240828,142400,557885304200,76100,76000,76100,76000,18461
20240828,142300,556481633100,76000,76000,76100,76000,13072
20240828,142200,555487589300,76100,76100,76100,76000,10056
20240828,142100,554722995600,76100,76000,76100,76000,15955
20240828,142000,553509456400,76000,76000,76100,76000,11104
20240828,141900,552665120500,76000,76000,76100,76000,8742
20240828,141800,552000388100,76000,76000,76100,76000,16103
20240828,141700,550776149300,76100,76000,76100,76000,8694
20240828,141600,550114882000,76100,76100,76100,76000,14383
20240828,141500,549021145700,76100,76100,76100,76000,7349
20240828,141400,548462156200,76000,76100,76100,76000,6284
20240828,141300,547984191300,76000,76100,76100,76000,9391
20240828,141200,547269780100,76100,76100,76200,76000,28410
20240828,141100,545108130200,76100,76000,76100,76000,11205
20240828,141000,544255871000,76100,76000,76100,75900,74423
20240828,140900,538600140100,76000,76000,76000,75900,8579
20240828,140800,537948705000,75900,75900,76000,75900,13684
20240828,140700,536909303000,76000,75900,76000,75900,18218
20240828,140600,535525256600,75900,76000,76000,75900,8958
20240828,140500,534845012700,76000,76000,76000,75900,16302
20240828,140400,533606702200,75900,76100,76100,75900,93176
20240828,140300,526525268900,76000,76100,76100,76000,18575
20240828,140200,525113261900,76100,76000,76100,76000,16802
20240828,140100,523836114400,76000,76000,76100,76000,13145
20240828,140000,522836790400,76000,76200,76200,76000,67666
20240828,135900,517689959700,76100,76100,76200,76100,86986
20240828,135800,511069431200,76200,76200,76200,76100,10571
20240828,135700,510264391600,76100,76200,76200,76100,16699
20240828,135600,508993151200,76200,76200,76200,76100,8648
20240828,135500,508334528900,76200,76100,76200,76100,8869
20240828,135400,507659206400,76200,76200,76200,76100,35645
20240828,135300,504943403100,76200,76100,76200,76100,7571
20240828,135200,504366803400,76100,76200,76200,76100,5164
20240828,135100,503973438900,76200,76100,76200,76100,7257
20240828,135000,503420684500,76200,76200,76200,76100,11665
20240828,134900,502532131900,76200,76100,76200,76100,9063
20240828,134800,501841736900,76100,76200,76200,76100,87988
20240828,134700,495144938100,76200,76100,76200,76100,49288
20240828,134600,491393661500,76200,76200,76200,76100,14825
20240828,134500,490264403700,76200,76200,76200,76100,20017
20240828,134400,488740168300,76200,76200,76300,76100,43514
20240828,134300,485424294900,76300,76200,76300,76100,42867
20240828,134200,482157846500,76200,76300,76300,76100,53985
20240828,134100,478044819500,76300,76200,76300,76100,58337
20240828,134000,473600121000,76200,76200,76200,76100,22038
20240828,133900,471921400700,76100,76100,76200,76000,62010
20240828,133800,467200045100,76000,76100,76100,76000,8359
20240828,133700,466564054700,76100,76200,76200,76000,31116
20240828,133600,464196311200,76200,76100,76200,76000,36568
20240828,133500,461413677100,76000,76100,76100,76000,11451
20240828,133400,460542525700,76100,76100,76200,76000,49599
20240828,133300,456767623200,76100,76200,76200,76100,15610
20240828,133200,455578681900,76200,76100,76200,76100,39153
20240828,133100,452595700600,76100,76000,76300,75900,287147
20240828,133000,430753485500,76000,75900,76000,75800,136511
20240828,132900,420388406700,75800,75900,75900,75800,35011
20240828,132800,417731204100,75800,75800,75900,75700,81760
20240828,132700,411533831100,75800,75800,75800,75700,10093
20240828,132600,410769131400,75800,75700,75800,75600,109875
20240828,132500,402451441700,75600,75700,75700,75600,5428
20240828,132400,402040897400,75700,75600,75700,75600,5903
20240828,132300,401594287000,75700,75600,75700,75600,5606
20240828,132200,401170307100,75700,75600,75700,75600,3578
20240828,132100,400899683200,75700,75700,75700,75600,4224
20240828,132000,400580195600,75700,75600,75700,75600,3402
20240828,131900,400322893300,75600,75600,75700,75500,110785
20240828,131800,391949525600,75500,75500,75600,75500,14006
20240828,131700,390891193400,75600,75500,75600,75500,10201
20240828,131600,390120175200,75600,75600,75600,75500,3348
20240828,131500,389867323000,75600,75600,75600,75500,12379
20240828,131400,388932276000,75600,75500,75600,75500,4237
20240828,131300,388612245400,75600,75500,75600,75500,3944
20240828,131200,388314348400,75600,75600,75600,75500,4384
20240828,131100,387983243900,75600,75600,75600,75500,4102
20240828,131000,387673333600,75600,75500,75700,75500,99794
20240828,130900,380129146500,75500,75600,75600,75500,5459
20240828,130800,379716690100,75500,75500,75600,75500,9613
20240828,130700,378990369900,75600,75600,75600,75500,11645
20240828,130600,378110197000,75600,75500,75600,75500,11755
20240828,130500,377221999000,75500,75500,75600,75500,9579
20240828,130400,376498635600,75500,75600,75600,75500,7590
20240828,130300,375925439400,75600,75600,75600,75500,6884
20240828,130200,375405586500,75600,75500,75600,75500,10582
20240828,130100,374606144600,75500,75500,75600,75500,11708
20240828,130000,373722005800,75600,75500,75600,75500,6579
20240828,125900,373225117300,75600,75500,75600,75500,7653
20240828,125800,372647138600,75500,75600,75600,75500,11368
20240828,125700,371788358500,75500,75600,75600,75500,7387
20240828,125600,371230525700,75600,75500,75600,75500,10533
20240828,125500,370434880900,75500,75500,75600,75500,6731
20240828,125400,369926529600,75500,75600,75600,75500,8351
20240828,125300,369295910300,75600,75600,75600,75500,7888
20240828,125200,368700279000,75500,75500,75600,75500,9095
20240828,125100,368013344200,75600,75500,75600,75500,7288
20240828,125000,367462876800,75500,75500,75600,75500,4680
20240828,124900,367109499600,75500,75500,75600,75500,6955
20240828,124800,366584282200,75600,75500,75600,75500,28488
20240828,124700,364431115500,75500,75500,75600,75500,3821
20240828,124600,364142495400,75500,75600,75600,75500,3473
20240828,124500,363880188700,75600,75500,75600,75500,5458
20240828,124400,363467852000,75600,75600,75600,75500,12174
20240828,124300,362547754800,75600,75500,75600,75500,4034
20240828,124200,362243080700,75600,75500,75600,75500,4801
20240828,124100,361880507300,75500,75400,75500,75400,75860
20240828,124000,356153381900,75400,75400,75500,75400,7526
20240828,123900,355585733500,75500,75500,75500,75400,9018
20240828,123800,354905462500,75400,75400,75500,75400,5234
20240828,123700,354510616600,75500,75500,75500,75400,6767
20240828,123600,354000320900,75500,75500,75500,75400,6645
20240828,123500,353499083400,75400,75500,75500,75400,7465
20240828,123400,352936035600,75500,75400,75500,75400,14180
20240828,123300,351866403600,75500,75500,75500,75400,6130
20240828,123200,351404104200,75400,75400,75500,75400,9425
20240828,123100,350693224800,75400,75400,75500,75400,8127
20240828,123000,350080352200,75500,75500,75500,75400,7740
20240828,122900,349496583100,75500,75400,75500,75400,6570
20240828,122800,349000976400,75400,75500,75500,75400,7566
20240828,122700,348430443000,75400,75400,75500,75400,8571
20240828,122600,347784135000,75500,75400,75500,75400,13708
20240828,122500,346750377700,75500,75400,75500,75400,7750
20240828,122400,346165790800,75400,75500,75500,75400,4171
20240828,122300,345851166100,75400,75400,75500,75400,7856
20240828,122200,345258613000,75400,75500,75500,75400,5164
20240828,122100,344869094400,75500,75400,75500,75400,7611
20240828,122000,344294795400,75500,75500,75500,75400,34927
20240828,121900,341658481800,75500,75500,75600,75500,6753
20240828,121800,341148528500,75500,75600,75600,75500,7542
20240828,121700,340579073700,75500,75500,75600,75500,4867
20240828,121600,340211538300,75500,75600,75600,75500,5795
20240828,121500,339773927100,75600,75500,75600,75500,7604
20240828,121400,339199788300,75500,75600,75600,75500,5798
20240828,121300,338761980500,75500,75500,75600,75500,11327
20240828,121200,337906770500,75600,75500,75600,75500,5200
20240828,121100,337513973000,75500,75500,75600,75500,3897
20240828,121000,337219735600,75600,75600,75600,75500,14184
20240828,120900,336148822600,75600,75600,75600,75500,4887
20240828,120800,335779775400,75500,75500,75600,75500,4868
20240828,120700,335412210200,75500,75500,75600,75500,2481
20240828,120600,335224866600,75500,75600,75600,75500,4804
20240828,120500,334862065700,75500,75600,75600,75400,147412
20240828,120400,323732846100,75600,75500,75600,75500,3829
20240828,120300,323443718500,75600,75500,75600,75500,9732
20240828,120200,322708743700,75500,75500,75600,75500,19052
20240828,120100,321269047700,75500,75700,75700,75500,45264
20240828,120000,317847841200,75600,75700,75700,75600,5441
20240828,115900,317436473800,75600,75700,75700,75600,10258
20240828,115800,316660846700,75600,75700,75700,75600,5702
20240828,115700,316229692400,75700,75700,75700,75600,4591
20240828,115600,315882562300,75600,75600,75700,75600,10132
20240828,115500,315116444900,75700,75700,75700,75600,4032
20240828,115400,314811526600,75600,75700,75700,75600,3461
20240828,115300,314549833400,75600,75600,75700,75600,5054
20240828,115200,314167648400,75700,75700,75700,75600,3499
20240828,115100,313903089500,75700,75600,75700,75600,4466
20240828,115000,313565429000,75700,75600,75700,75600,15438
20240828,114900,312398213300,75600,75700,75700,75500,50364
20240828,114800,308590892900,75600,75700,75700,75600,2404
20240828,114700,308409080800,75600,75600,75800,75600,145774
20240828,114600,297374092500,75600,75600,75700,75600,8832
20240828,114500,296706176700,75600,75700,75700,75600,13658
20240828,114400,295673512000,75600,75600,75700,75600,5163
20240828,114300,295283130300,75600,75700,75700,75600,4508
20240828,114200,294942149300,75600,75600,75700,75600,5623
20240828,114100,294516794900,75600,75600,75700,75600,5786
20240828,114000,294079305200,75600,75700,75700,75600,4483
20240828,113900,293740253800,75600,75700,75700,75600,8225
20240828,113800,293118203100,75600,75700,75700,75600,3342
20240828,113700,292865521900,75700,75600,75700,75600,5400
20240828,113600,292457110200,75600,75600,75700,75600,3783
20240828,113500,292171080300,75600,75600,75700,75600,6592
20240828,113400,291672668400,75600,75600,75700,75600,6269
20240828,113300,291198664800,75600,75600,75700,75600,9773
20240828,113200,290459741700,75700,75600,75700,75600,3881
20240828,113100,290166214500,75700,75600,75700,75500,41908
20240828,113000,286997724800,75500,75600,75600,75500,4641
20240828,112900,286647195600,75500,75500,75600,75500,5239
20240828,112800,286251535500,75600,75500,75600,75500,5627
20240828,112700,285826556900,75600,75600,75700,75500,89920
20240828,112600,279028639200,75600,75600,75700,75600,5956
20240828,112500,278578224300,75700,75600,75700,75600,6124
20240828,112400,278115209700,75700,75600,75700,75600,5819
20240828,112300,277675115500,75700,75700,75700,75600,4669
20240828,112200,277321953100,75700,75600,75700,75600,7158
20240828,112100,276780581800,75700,75600,75700,75600,4979
20240828,112000,276403994500,75600,75600,75700,75600,4926
20240828,111900,276031446500,75600,75700,75700,75600,4240
20240828,111800,275710765800,75700,75600,75700,75600,6388
20240828,111700,275227654600,75700,75600,75700,75600,6063
20240828,111600,274769033300,75600,75600,75700,75600,3802
20240828,111500,274481531800,75700,75600,75700,75600,4636
20240828,111400,274130932400,75700,75600,75700,75600,5767
20240828,111300,273694812000,75700,75700,75700,75600,4606
20240828,111200,273346446900,75700,75600,75700,75600,3898
20240828,111100,273051591200,75700,75600,75700,75500,60623
20240828,111000,268468890000,75600,75600,75600,75500,9011
20240828,110900,267788253600,75500,75600,75600,75500,10035
20240828,110800,267030456800,75500,75600,75600,75500,6009
20240828,110700,266576694700,75600,75600,75600,75500,6269
20240828,110600,266103230500,75600,75600,75600,75500,4555
20240828,110500,265759253600,75600,75500,75600,75500,4124
20240828,110400,265447790000,75600,75600,75600,75500,6355
20240828,110300,264967819000,75500,75500,75600,75500,6652
20240828,110200,264465550600,75500,75500,75600,75500,7839
20240828,110100,263873366400,75600,75600,75600,75500,7172
20240828,110000,263331684700,75600,75600,75700,75500,17903
20240828,105900,261978192900,75600,75700,75700,75600,7700
20240828,105800,261396023400,75600,75600,75700,75600,4281
20240828,105700,261072287800,75600,75600,75700,75600,7733
20240828,105600,260487515800,75700,75600,75700,75600,28520
20240828,105500,258331374500,75600,75600,75700,75600,9475
20240828,105400,257614864000,75700,75600,75700,75600,14375
20240828,105300,256527701000,75700,75700,75700,75600,4061
20240828,105200,256220582100,75700,75600,75700,75600,4505
20240828,105100,255879754900,75600,75500,75700,75500,83474
20240828,105000,249569114900,75500,75500,75600,75500,5581
20240828,104900,249147659500,75500,75600,75600,75500,7407
20240828,104800,248588190900,75500,75500,75600,75500,8855
20240828,104700,247919515800,75500,75500,75600,75500,6653
20240828,104600,247417091200,75500,75600,75600,75500,9291
20240828,104500,246715400100,75500,75600,75600,75500,11390
20240828,104400,245855182400,75500,75500,75600,75500,8881
20240828,104300,245184569300,75600,75500,75600,75500,6561
20240828,104200,244689138200,75500,75500,75600,75500,7292
20240828,104100,244138432400,75500,75500,75600,75500,10418
20240828,104000,243351539800,75500,75500,75600,75500,6737
20240828,103900,242842864300,75500,75500,75600,75500,30114
20240828,103800,240569200800,75500,75500,75600,75500,29897
20240828,103700,238311807500,75500,75500,75600,75500,9164
20240828,103600,237619845500,75500,75500,75600,75500,4456
20240828,103500,237283342700,75500,75500,75600,75500,53149
20240828,103400,233270473400,75600,75500,75600,75500,11130
20240828,103300,232430129900,75600,75500,75600,75500,8261
20240828,103200,231806270600,75500,75500,75600,75500,12707
20240828,103100,230846825500,75500,75500,75600,75500,63982
20240828,103000,226015903400,75600,75500,75600,75500,12361
20240828,102900,225082108900,75500,75500,75600,75500,11670
20240828,102800,224200498600,75600,75500,75600,75500,16491
20240828,102700,222955015900,75500,75500,75600,75500,7270
20240828,102600,222405953100,75500,75500,75600,75500,7611
20240828,102500,221831231000,75600,75600,75600,75500,10773
20240828,102400,221017714300,75500,75600,75600,75500,12325
20240828,102300,220087017600,75500,75500,75600,75500,13140
20240828,102200,219094302000,75500,75500,75600,75500,11281
20240828,102100,218241920400,75500,75600,75600,75500,7245
20240828,102000,217694743600,75600,75600,75700,75500,30032
20240828,101900,215424340400,75700,75700,75700,75600,5116
20240828,101800,215037535400,75600,75600,75700,75600,5660
20240828,101700,214609520900,75600,75600,75700,75500,42698
20240828,101600,211380798900,75600,75700,75700,75500,53302
20240828,101500,207351155500,75700,75600,75700,75500,40958
20240828,101400,204254761000,75600,75500,75600,75500,9541
20240828,101300,203534177300,75600,75500,75600,75500,7256
20240828,101200,202986146300,75600,75700,75700,75500,97892
20240828,101100,195585351700,75600,75600,75700,75600,9601
20240828,101000,194859380300,75600,75700,75700,75600,7196
20240828,100900,194315265100,75600,75700,75700,75600,7900
20240828,100800,193717840700,75600,75600,75700,75600,7319
20240828,100700,193164353900,75600,75700,75700,75600,9728
20240828,100600,192428600500,75700,75700,75700,75600,7440
20240828,100500,191865896800,75700,75700,75700,75600,13648
20240828,100400,190833493200,75700,75700,75700,75600,10101
20240828,100300,190069589100,75600,75600,75700,75600,7578
20240828,100200,189496585200,75700,75600,75700,75600,14611
20240828,100100,188391073500,75600,75700,75800,75600,100724
20240828,100000,180766646400,75800,75800,75800,75700,10225
20240828,095900,179992342500,75800,75700,75800,75700,8153
20240828,095800,179374918000,75700,75700,75800,75700,8635
20240828,095700,178721165900,75700,75800,75800,75700,7104
20240828,095600,178183134300,75800,75700,75800,75700,7564
20240828,095500,177610380900,75800,75800,75800,75700,6807
20240828,095400,177094877300,75700,75800,75800,75700,8019
20240828,095300,176487576500,75800,75900,75900,75700,75112
20240828,095200,170794151700,75800,75800,75900,75800,6856
20240828,095100,170274283800,75900,75800,75900,75800,15020
20240828,095000,169135702900,75800,75900,75900,75700,49195
20240828,094900,165406559600,75800,75900,75900,75800,9676
20240828,094800,164672840400,75900,75800,75900,75700,51310
20240828,094700,160783816800,75700,75800,75800,75700,6631
20240828,094600,160281672400,75800,75700,75800,75700,19841
20240828,094500,158779499900,75700,75800,75800,75700,8820
20240828,094400,158111478200,75800,75800,75800,75700,7847
20240828,094300,157517247300,75800,75800,75800,75700,13292
20240828,094200,156510099200,75800,75900,75900,75700,43221
20240828,094100,153233795100,75900,75900,75900,75700,84483
20240828,094000,146829752000,75900,75900,75900,75800,9684
20240828,093900,146095050100,75900,75800,75900,75800,6253
20240828,093800,145620723800,75800,75800,75900,75800,4136
20240828,093700,145306926800,75800,75800,75900,75700,20946
20240828,093600,143718888400,75800,75900,75900,75700,33345
20240828,093500,141191074200,75900,75800,75900,75700,31322
20240828,093400,138817143800,75800,75800,75800,75700,10705
20240828,093300,138006328200,75800,75800,75800,75700,10144
20240828,093200,137237976300,75800,75700,75800,75600,54301
20240828,093100,133127177500,75700,75700,75700,75600,7247
20240828,093000,132578821800,75600,75600,75700,75500,109925
20240828,092900,124268582400,75500,75600,75600,75500,12739
20240828,092800,123306079800,75500,75600,75600,75500,9234
20240828,092700,122608605900,75600,75600,75600,75500,8760
20240828,092600,121946846900,75500,75600,75600,75500,6112
20240828,092500,121485084800,75600,75500,75600,75400,38430
20240828,092400,118583758900,75500,75500,75600,75400,23915
20240828,092300,116779218700,75500,75500,75600,75400,88792
20240828,092200,110075545000,75400,75500,75500,75400,20095
20240828,092100,108560080100,75500,75800,75800,75400,269991
20240828,092000,88154942900,75800,75800,75900,75700,163805
20240828,091900,75739367400,75900,75900,75900,75800,11423
20240828,091800,74873218700,75900,75900,75900,75800,10708
20240828,091700,74061282400,75900,75900,75900,75800,5914
20240828,091600,73612838200,75900,75900,75900,75800,21134
20240828,091500,72009143700,75900,76000,76000,75800,54939
20240828,091400,67839591700,76000,75800,76000,75800,71059
20240828,091300,62446110100,75900,75900,75900,75800,8001
20240828,091200,61839258200,75800,75900,75900,75800,7620
20240828,091100,61261172100,75900,76000,76000,75800,57894
20240828,091000,56866571600,75900,75900,76000,75900,13928
20240828,090900,55808997400,75900,76000,76000,75900,15320
20240828,090800,54645918500,76000,75900,76000,75800,31066
20240828,090700,52287771400,75900,75900,76000,75800,18135
20240828,090600,50911985700,75900,76000,76000,75800,36123
20240828,090500,48170063500,76000,75900,76000,75900,62221
20240828,090400,43447065600,76000,75900,76000,75800,61623
20240828,090300,38769483900,75900,75800,75900,75700,96490
20240828,090200,31455345100,75900,76000,76000,75800,50397
20240828,090100,27630672000,76000,75900,76100,75800,79931
20240828,090000,21557955900,75900,75800,76000,75800,269611