stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190900,1160775050,27300,27300,27300,27300,185
20230829,190800,1160775050,27300,27300,27300,27300,0
20230829,190700,1160775050,27300,27300,27300,27300,0
20230829,190600,1160775050,27300,27300,27300,27300,0
20230829,190500,1160775050,27300,27300,27300,27300,0
20230829,190400,1160775050,27300,27300,27300,27300,0
20230829,190300,1160775050,27300,27300,27300,27300,0
20230829,190200,1160775050,27300,27300,27300,27300,0
20230829,190100,1160775050,27300,27300,27300,27300,0
20230829,190000,1160775050,27300,27300,27300,27300,0
20230829,185900,1160775050,27300,27300,27300,27300,0
20230829,185800,1160775050,27300,27300,27300,27300,0
20230829,185700,1160775050,27300,27300,27300,27300,0
20230829,185600,1160775050,27300,27300,27300,27300,0
20230829,185500,1160775050,27300,27300,27300,27300,0
20230829,185400,1160775050,27300,27300,27300,27300,0
20230829,185300,1160775050,27300,27300,27300,27300,0
20230829,185200,1160775050,27300,27300,27300,27300,0
20230829,185100,1160775050,27300,27300,27300,27300,0
20230829,185000,1160775050,27300,27300,27300,27300,0
20230829,184900,1160775050,27300,27300,27300,27300,0
20230829,184800,1160775050,27300,27300,27300,27300,0
20230829,184700,1160775050,27300,27300,27300,27300,0
20230829,184600,1160775050,27300,27300,27300,27300,0
20230829,184500,1160775050,27300,27300,27300,27300,0
20230829,184400,1160775050,27300,27300,27300,27300,0
20230829,184300,1160775050,27300,27300,27300,27300,0
20230829,184200,1160775050,27300,27300,27300,27300,0
20230829,184100,1160775050,27300,27300,27300,27300,0
20230829,184000,1160775050,27300,27300,27300,27300,0
20230829,183900,1160775050,27300,27300,27300,27300,185
20230829,183800,1160775050,27300,27300,27300,27300,0
20230829,183700,1160775050,27300,27300,27300,27300,0
20230829,183600,1160775050,27300,27300,27300,27300,0
20230829,183500,1160775050,27300,27300,27300,27300,0
20230829,183400,1160775050,27300,27300,27300,27300,0
20230829,183300,1160775050,27300,27300,27300,27300,0
20230829,183200,1160775050,27300,27300,27300,27300,0
20230829,183100,1160775050,27300,27300,27300,27300,0
20230829,183000,1160775050,27300,27300,27300,27300,0
20230829,182900,1160775050,27300,27300,27300,27300,0
20230829,182800,1160775050,27300,27300,27300,27300,0
20230829,182700,1160775050,27300,27300,27300,27300,0
20230829,182600,1160775050,27300,27300,27300,27300,0
20230829,182500,1160775050,27300,27300,27300,27300,0
20230829,182400,1160775050,27300,27300,27300,27300,0
20230829,182300,1160775050,27300,27300,27300,27300,0
20230829,182200,1160775050,27300,27300,27300,27300,0
20230829,182100,1160775050,27300,27300,27300,27300,0
20230829,182000,1160775050,27300,27300,27300,27300,0
20230829,181900,1160775050,27300,27300,27300,27300,0
20230829,181800,1160775050,27300,27300,27300,27300,0
20230829,181700,1160775050,27300,27300,27300,27300,0
20230829,181600,1160775050,27300,27300,27300,27300,0
20230829,181500,1160775050,27300,27300,27300,27300,0
20230829,181400,1160775050,27300,27300,27300,27300,0
20230829,181300,1160775050,27300,27300,27300,27300,0
20230829,181200,1160775050,27300,27300,27300,27300,0
20230829,181100,1160775050,27300,27300,27300,27300,0
20230829,181000,1160775050,27300,27300,27300,27300,0
20230829,180900,1160775050,27300,27300,27300,27300,185
20230829,180800,1160775050,27300,27300,27300,27300,0
20230829,180700,1160775050,27300,27300,27300,27300,0
20230829,180600,1160775050,27300,27300,27300,27300,0
20230829,180500,1160775050,27300,27300,27300,27300,0
20230829,180400,1160775050,27300,27300,27300,27300,0
20230829,180300,1160775050,27300,27300,27300,27300,0
20230829,180200,1160775050,27300,27300,27300,27300,0
20230829,180100,1160775050,27300,27300,27300,27300,0
20230829,180000,1160775050,27300,27300,27300,27300,0
20230829,175900,1160775050,27300,27300,27300,27300,0
20230829,175800,1160775050,27300,27300,27300,27300,0
20230829,175700,1160775050,27300,27300,27300,27300,0
20230829,175600,1160775050,27300,27300,27300,27300,0
20230829,175500,1160775050,27300,27300,27300,27300,0
20230829,175400,1160775050,27300,27300,27300,27300,0
20230829,175300,1160775050,27300,27300,27300,27300,0
20230829,175200,1160775050,27300,27300,27300,27300,0
20230829,175100,1160775050,27300,27300,27300,27300,0
20230829,175000,1160775050,27300,27300,27300,27300,0
20230829,174900,1160775050,27300,27300,27300,27300,0
20230829,174800,1160775050,27300,27300,27300,27300,0
20230829,174700,1160775050,27300,27300,27300,27300,0
20230829,174600,1160775050,27300,27300,27300,27300,0
20230829,174500,1160775050,27300,27300,27300,27300,0
20230829,174400,1160775050,27300,27300,27300,27300,0
20230829,174300,1160775050,27300,27300,27300,27300,0
20230829,174200,1160775050,27300,27300,27300,27300,0
20230829,174100,1160775050,27300,27300,27300,27300,0
20230829,174000,1160775050,27300,27300,27300,27300,0
20230829,173900,1160775050,27300,27300,27300,27300,185
20230829,173800,1160775050,27300,27300,27300,27300,0
20230829,173700,1160775050,27300,27300,27300,27300,0
20230829,173600,1160775050,27300,27300,27300,27300,0
20230829,173500,1160775050,27300,27300,27300,27300,0
20230829,173400,1160775050,27300,27300,27300,27300,0
20230829,173300,1160775050,27300,27300,27300,27300,0
20230829,173200,1160775050,27300,27300,27300,27300,0
20230829,173100,1160775050,27300,27300,27300,27300,0
20230829,173000,1160775050,27300,27300,27300,27300,0
20230829,172900,1160775050,27300,27300,27300,27300,0
20230829,172800,1160775050,27300,27300,27300,27300,0
20230829,172700,1160775050,27300,27300,27300,27300,0
20230829,172600,1160775050,27300,27300,27300,27300,0
20230829,172500,1160775050,27300,27300,27300,27300,0
20230829,172400,1160775050,27300,27300,27300,27300,0
20230829,172300,1160775050,27300,27300,27300,27300,0
20230829,172200,1160775050,27300,27300,27300,27300,0
20230829,172100,1160775050,27300,27300,27300,27300,0
20230829,172000,1160775050,27300,27300,27300,27300,0
20230829,171900,1160775050,27300,27300,27300,27300,0
20230829,171800,1160775050,27300,27300,27300,27300,0
20230829,171700,1160775050,27300,27300,27300,27300,0
20230829,171600,1160775050,27300,27300,27300,27300,0
20230829,171500,1160775050,27300,27300,27300,27300,0
20230829,171400,1160775050,27300,27300,27300,27300,0
20230829,171300,1160775050,27300,27300,27300,27300,0
20230829,171200,1160775050,27300,27300,27300,27300,0
20230829,171100,1160775050,27300,27300,27300,27300,0
20230829,171000,1160775050,27300,27300,27300,27300,0
20230829,170900,1160775050,27300,27300,27300,27300,185
20230829,170800,1160775050,27300,27300,27300,27300,0
20230829,170700,1160775050,27300,27300,27300,27300,0
20230829,170600,1160775050,27300,27300,27300,27300,0
20230829,170500,1160775050,27300,27300,27300,27300,0
20230829,170400,1160775050,27300,27300,27300,27300,0
20230829,170300,1160775050,27300,27300,27300,27300,0
20230829,170200,1160775050,27300,27300,27300,27300,0
20230829,170100,1160775050,27300,27300,27300,27300,0
20230829,170000,1160775050,27300,27300,27300,27300,0
20230829,165900,1160775050,27300,27300,27300,27300,0
20230829,165800,1160775050,27300,27300,27300,27300,0
20230829,165700,1160775050,27300,27300,27300,27300,0
20230829,165600,1160775050,27300,27300,27300,27300,0
20230829,165500,1160775050,27300,27300,27300,27300,0
20230829,165400,1160775050,27300,27300,27300,27300,0
20230829,165300,1160775050,27300,27300,27300,27300,0
20230829,165200,1160775050,27300,27300,27300,27300,0
20230829,165100,1160775050,27300,27300,27300,27300,0
20230829,165000,1160775050,27300,27300,27300,27300,0
20230829,164900,1160775050,27300,27300,27300,27300,0
20230829,164800,1160775050,27300,27300,27300,27300,0
20230829,164700,1160775050,27300,27300,27300,27300,0
20230829,164600,1160775050,27300,27300,27300,27300,0
20230829,164500,1160775050,27300,27300,27300,27300,0
20230829,164400,1160775050,27300,27300,27300,27300,0
20230829,164300,1160775050,27300,27300,27300,27300,0
20230829,164200,1160775050,27300,27300,27300,27300,0
20230829,164100,1160775050,27300,27300,27300,27300,0
20230829,164000,1160775050,27300,27300,27300,27300,0
20230829,163900,1160775050,27300,27300,27300,27300,185
20230829,163800,1160775050,27300,27300,27300,27300,0
20230829,163700,1160775050,27300,27300,27300,27300,0
20230829,163600,1160775050,27300,27300,27300,27300,0
20230829,163500,1160775050,27300,27300,27300,27300,0
20230829,163400,1160775050,27300,27300,27300,27300,0
20230829,163300,1160775050,27300,27300,27300,27300,0
20230829,163200,1160775050,27300,27300,27300,27300,0
20230829,163100,1160775050,27300,27300,27300,27300,0
20230829,163000,1160775050,27300,27300,27300,27300,0
20230829,162900,1160775050,27300,27300,27300,27300,0
20230829,162800,1160775050,27300,27300,27300,27300,0
20230829,162700,1160775050,27300,27300,27300,27300,0
20230829,162600,1160775050,27300,27300,27300,27300,0
20230829,162500,1160775050,27300,27300,27300,27300,0
20230829,162400,1160775050,27300,27300,27300,27300,0
20230829,162300,1160775050,27300,27300,27300,27300,0
20230829,162200,1160775050,27300,27300,27300,27300,0
20230829,162100,1160775050,27300,27300,27300,27300,0
20230829,162000,1160775050,27300,27300,27300,27300,0
20230829,161900,1160775050,27300,27300,27300,27300,0
20230829,161800,1160775050,27300,27300,27300,27300,0
20230829,161700,1160775050,27300,27300,27300,27300,0
20230829,161600,1160775050,27300,27300,27300,27300,0
20230829,161500,1160775050,27300,27300,27300,27300,0
20230829,161400,1160775050,27300,27300,27300,27300,0
20230829,161300,1160775050,27300,27300,27300,27300,0
20230829,161200,1160775050,27300,27300,27300,27300,0
20230829,161100,1160775050,27300,27300,27300,27300,0
20230829,161000,1160775050,27300,27300,27300,27300,0
20230829,160900,1160775050,27300,27300,27300,27300,185
20230829,160800,1160775050,27300,27300,27300,27300,0
20230829,160700,1160775050,27300,27300,27300,27300,0
20230829,160600,1160775050,27300,27300,27300,27300,0
20230829,160500,1160775050,27300,27300,27300,27300,0
20230829,160400,1160775050,27300,27300,27300,27300,0
20230829,160300,1160775050,27300,27300,27300,27300,0
20230829,160200,1160775050,27300,27300,27300,27300,0
20230829,160100,1160775050,27300,27300,27300,27300,0
20230829,160000,1160775050,27300,27300,27300,27300,0
20230829,155900,1160775050,27300,27300,27300,27300,0
20230829,155800,1160775050,27300,27300,27300,27300,0
20230829,155700,1160775050,27300,27300,27300,27300,0
20230829,155600,1160775050,27300,27300,27300,27300,0
20230829,155500,1160775050,27300,27300,27300,27300,0
20230829,155400,1160775050,27300,27300,27300,27300,0
20230829,155300,1160775050,27300,27300,27300,27300,0
20230829,155200,1160775050,27300,27300,27300,27300,0
20230829,155100,1160775050,27300,27300,27300,27300,0
20230829,155000,1160775050,27300,27300,27300,27300,0
20230829,154900,1160775050,27300,27300,27300,27300,0
20230829,154800,1160775050,27300,27300,27300,27300,0
20230829,154700,1160775050,27300,27300,27300,27300,0
20230829,154600,1160775050,27300,27300,27300,27300,0
20230829,154500,1160775050,27300,27300,27300,27300,0
20230829,154400,1160775050,27300,27300,27300,27300,0
20230829,154300,1160775050,27300,27300,27300,27300,0
20230829,154200,1160775050,27300,27300,27300,27300,0
20230829,154100,1160775050,27300,27300,27300,27300,0
20230829,154000,1160775050,27300,27300,27300,27300,0
20230829,153900,1160775050,27300,27300,27300,27300,185
20230829,153800,1160775050,27300,27300,27300,27300,0
20230829,153700,1160775050,27300,27300,27300,27300,0
20230829,153600,1160775050,27300,27300,27300,27300,0
20230829,153500,1160775050,27300,27300,27300,27300,0
20230829,153400,1160775050,27300,27300,27300,27300,0
20230829,153300,1160775050,27300,27300,27300,27300,0
20230829,153200,1160775050,27300,27300,27300,27300,0
20230829,153100,1160775050,27300,27300,27300,27300,0
20230829,153000,1160775050,27300,27300,27300,27300,185
20230829,152900,1155724550,27400,27400,27400,27400,0
20230829,152800,1155724550,27400,27400,27400,27400,0
20230829,152700,1155724550,27400,27400,27400,27400,0
20230829,152600,1155724550,27400,27400,27400,27400,0
20230829,152500,1155724550,27400,27400,27400,27400,0
20230829,152400,1155724550,27400,27400,27400,27400,0
20230829,152300,1155724550,27400,27400,27400,27400,0
20230829,152200,1155724550,27400,27400,27400,27400,0
20230829,152100,1155724550,27400,27400,27400,27400,0
20230829,152000,1155724550,27400,27400,27400,27400,0
20230829,151900,1155724550,27400,27300,27400,27250,167
20230829,151800,1151168450,27400,27400,27400,27400,71
20230829,151700,1149223050,27400,27400,27400,27400,94
20230829,151600,1146647450,27300,27300,27300,27300,2
20230829,151500,1146592850,27300,27300,27300,27300,24
20230829,151400,1145937650,27300,27300,27300,27300,0
20230829,151300,1145937650,27300,27350,27350,27300,92
20230829,151200,1143421600,27300,27300,27350,27300,114
20230829,151100,1140307200,27300,27300,27300,27300,3
20230829,151000,1140225300,27350,27300,27350,27300,23
20230829,150900,1139597350,27400,27400,27400,27400,50
20230829,150800,1138227350,27250,27250,27250,27250,35
20230829,150700,1137273600,27300,27400,27400,27300,22
20230829,150600,1136671300,27400,27400,27400,27400,48
20230829,150500,1135356100,27400,27400,27400,27400,1
20230829,150400,1135328700,27400,27400,27400,27400,63
20230829,150300,1133602500,27300,27300,27300,27300,643
20230829,150200,1116048600,27300,27300,27400,27300,101
20230829,150100,1113287100,27300,27300,27300,27300,0
20230829,150000,1113287100,27300,27300,27300,27300,200
20230829,145900,1107827100,27400,27400,27400,27400,38
20230829,145800,1106785900,27300,27300,27300,27300,353
20230829,145700,1097149000,27300,27400,27400,27300,248
20230829,145600,1090373800,27250,27250,27250,27250,39
20230829,145500,1089311050,27250,27250,27250,27250,22
20230829,145400,1088711550,27250,27250,27250,27250,0
20230829,145300,1088711550,27250,27250,27250,27250,0
20230829,145200,1088711550,27250,27350,27350,27250,400
20230829,145100,1077796350,27400,27400,27400,27400,37
20230829,145000,1076782550,27400,27400,27400,27400,3
20230829,144900,1076700350,27400,27400,27400,27400,45
20230829,144800,1075467350,27300,27300,27300,27300,0
20230829,144700,1075467350,27300,27300,27300,27300,20
20230829,144600,1074921350,27400,27400,27400,27400,0
20230829,144500,1074921350,27400,27300,27400,27300,64
20230829,144400,1073168150,27400,27400,27400,27400,0
20230829,144300,1073168150,27400,27400,27400,27400,37
20230829,144200,1072154350,27400,27400,27400,27400,0
20230829,144100,1072154350,27400,27400,27400,27400,0
20230829,144000,1072154350,27400,27400,27400,27400,0
20230829,143900,1072154350,27400,27400,27400,27400,0
20230829,143800,1072154350,27400,27350,27400,27350,157
20230829,143700,1067857200,27350,27350,27350,27350,0
20230829,143600,1067857200,27350,27350,27350,27350,0
20230829,143500,1067857200,27350,27400,27400,27350,55
20230829,143400,1066350250,27400,27400,27400,27400,0
20230829,143300,1066350250,27400,27400,27400,27400,54
20230829,143200,1064870650,27300,27300,27300,27300,25
20230829,143100,1064188150,27400,27400,27400,27400,0
20230829,143000,1064188150,27400,27300,27400,27300,661
20230829,142900,1046107200,27300,27300,27300,27300,142
20230829,142800,1042230600,27350,27300,27350,27300,257
20230829,142700,1035211650,27350,27350,27350,27350,0
20230829,142600,1035211650,27350,27350,27350,27350,46
20230829,142500,1033953550,27350,27350,27350,27350,0
20230829,142400,1033953550,27350,27350,27350,27350,44
20230829,142300,1032750150,27350,27250,27350,27250,55
20230829,142200,1031246450,27250,27250,27250,27250,0
20230829,142100,1031246450,27250,27250,27250,27250,0
20230829,142000,1031246450,27250,27250,27250,27250,100
20230829,141900,1028521450,27300,27300,27300,27300,2
20230829,141800,1028466850,27250,27300,27300,27250,75
20230829,141700,1026421000,27300,27300,27300,27300,44
20230829,141600,1025219800,27300,27300,27300,27300,0
20230829,141500,1025219800,27300,27300,27300,27300,0
20230829,141400,1025219800,27300,27300,27350,27300,583
20230829,141300,1009298950,27300,27300,27300,27300,0
20230829,141200,1009298950,27300,27300,27300,27300,9
20230829,141100,1009053250,27350,27300,27350,27300,202
20230829,141000,1003538450,27300,27300,27300,27300,499
20230829,140900,989915750,27300,27300,27300,27300,1
20230829,140800,989888450,27250,27300,27300,27250,17
20230829,140700,989425100,27300,27300,27300,27300,239
20230829,140600,982900400,27300,27300,27300,27300,5
20230829,140500,982763900,27350,27350,27350,27350,0
20230829,140400,982763900,27350,27350,27350,27350,11
20230829,140300,982463050,27350,27350,27350,27350,0
20230829,140200,982463050,27350,27350,27350,27350,101
20230829,140100,979700700,27350,27350,27350,27350,16
20230829,140000,979263100,27350,27350,27350,27350,2
20230829,135900,979208400,27400,27400,27400,27400,44
20230829,135800,978002800,27400,27400,27400,27400,0
20230829,135700,978002800,27400,27400,27400,27400,52
20230829,135600,976578000,27400,27400,27400,27400,0
20230829,135500,976578000,27400,27400,27400,27400,40
20230829,135400,975482000,27350,27350,27350,27350,0
20230829,135300,975482000,27350,27350,27350,27350,2
20230829,135200,975427300,27300,27300,27300,27300,7
20230829,135100,975236200,27400,27400,27400,27400,0
20230829,135000,975236200,27400,27400,27400,27400,72
20230829,134900,973263400,27400,27400,27400,27400,0
20230829,134800,973263400,27400,27400,27400,27400,235
20230829,134700,966824400,27400,27400,27400,27400,60
20230829,134600,965180400,27300,27300,27300,27300,1
20230829,134500,965153100,27300,27300,27300,27300,0
20230829,134400,965153100,27300,27300,27300,27300,12
20230829,134300,964825500,27350,27350,27350,27350,0
20230829,134200,964825500,27350,27350,27350,27350,0
20230829,134100,964825500,27350,27350,27350,27350,0
20230829,134000,964825500,27350,27350,27350,27350,0
20230829,133900,964825500,27350,27350,27350,27350,0
20230829,133800,964825500,27350,27400,27400,27350,21
20230829,133700,964251100,27300,27300,27300,27300,100
20230829,133600,961521100,27400,27400,27400,27400,1
20230829,133500,961493700,27400,27400,27400,27400,0
20230829,133400,961493700,27400,27400,27400,27400,1
20230829,133300,961466300,27300,27300,27300,27300,674
20230829,133200,943066100,27300,27350,27350,27300,233
20230829,133100,936699550,27400,27400,27400,27400,2
20230829,133000,936644750,27350,27450,27450,27350,117
20230829,132900,933438450,27450,27450,27450,27450,0
20230829,132800,933438450,27450,27450,27450,27450,1
20230829,132700,933411000,27450,27450,27450,27450,42
20230829,132600,932258100,27400,27400,27400,27400,0
20230829,132500,932258100,27400,27400,27400,27400,0
20230829,132400,932258100,27400,27400,27400,27400,15
20230829,132300,931847100,27400,27400,27400,27400,1
20230829,132200,931819700,27400,27450,27450,27400,227
20230829,132100,925599250,27450,27450,27450,27450,17
20230829,132000,925132600,27450,27450,27450,27450,252
20230829,131900,918215200,27450,27450,27450,27450,10
20230829,131800,917940700,27450,27450,27450,27450,70
20230829,131700,916019200,27450,27450,27450,27450,1
20230829,131600,915991750,27450,27450,27450,27450,0
20230829,131500,915991750,27450,27450,27450,27450,1
20230829,131400,915964300,27450,27450,27450,27450,30
20230829,131300,915140800,27450,27450,27450,27450,1
20230829,131200,915113350,27450,27450,27450,27450,20
20230829,131100,914564350,27450,27450,27450,27450,200
20230829,131000,909074350,27500,27500,27500,27500,0
20230829,130900,909074350,27500,27500,27500,27500,0
20230829,130800,909074350,27500,27500,27500,27500,0
20230829,130700,909074350,27500,27500,27500,27500,0
20230829,130600,909074350,27500,27500,27500,27500,0
20230829,130500,909074350,27500,27500,27500,27500,0
20230829,130400,909074350,27500,27500,27500,27500,61
20230829,130300,907396850,27500,27500,27500,27500,0
20230829,130200,907396850,27500,27500,27500,27500,1
20230829,130100,907369350,27450,27500,27500,27450,6
20230829,130000,907204550,27500,27500,27500,27500,1
20230829,125900,907177050,27450,27450,27450,27450,19
20230829,125800,906655500,27500,27500,27500,27500,12
20230829,125700,906325500,27500,27500,27500,27500,0
20230829,125600,906325500,27500,27500,27500,27500,0
20230829,125500,906325500,27500,27500,27500,27500,0
20230829,125400,906325500,27500,27500,27500,27500,4
20230829,125300,906215500,27500,27500,27500,27500,4
20230829,125200,906105500,27550,27550,27550,27550,10
20230829,125100,905830000,27550,27500,27550,27500,539
20230829,125000,891001450,27550,27550,27550,27550,0
20230829,124900,891001450,27550,27500,27550,27500,55
20230829,124800,889486450,27600,27600,27600,27600,1
20230829,124700,889458850,27600,27550,27600,27500,126
20230829,124600,885990000,27550,27550,27550,27550,10
20230829,124500,885714500,27500,27550,27550,27500,236
20230829,124400,879212750,27500,27500,27500,27500,80
20230829,124300,877012750,27550,27450,27550,27450,73
20230829,124200,875003450,27450,27450,27450,27450,56
20230829,124100,873466250,27450,27500,27500,27450,37
20230829,124000,872448800,27500,27500,27500,27500,0
20230829,123900,872448800,27500,27500,27500,27500,29
20230829,123800,871651300,27500,27500,27500,27500,0
20230829,123700,871651300,27500,27500,27500,27500,0
20230829,123600,871651300,27500,27500,27500,27500,0
20230829,123500,871651300,27500,27500,27500,27500,117
20230829,123400,868433800,27500,27500,27500,27500,0
20230829,123300,868433800,27500,27450,27500,27450,369
20230829,123200,858304700,27450,27450,27450,27450,40
20230829,123100,857206700,27500,27500,27500,27500,1
20230829,123000,857179200,27400,27500,27500,27400,344
20230829,122900,847719700,27550,27400,27550,27400,2818
20230829,122800,770298100,27400,27350,27400,27350,242
20230829,122700,763669300,27350,27300,27350,27300,684
20230829,122600,744961950,27300,27300,27300,27300,1695
20230829,122500,698688450,27300,27200,27300,27200,1780
20230829,122400,650237500,27200,27200,27200,27200,37
20230829,122300,649231100,27200,27200,27200,27200,0
20230829,122200,649231100,27200,27150,27200,27150,626
20230829,122100,632232550,27150,27150,27150,27150,2
20230829,122000,632178250,27150,27150,27150,27150,51
20230829,121900,630793600,27100,27100,27100,27100,368
20230829,121800,620820800,27100,27100,27100,27100,35
20230829,121700,619872300,27100,27100,27100,27100,0
20230829,121600,619872300,27100,27100,27100,27100,110
20230829,121500,616891300,27100,27000,27100,27000,7
20230829,121400,616701800,27100,27100,27100,27100,0
20230829,121300,616701800,27100,27050,27100,27000,1051
20230829,121200,588288150,27100,27100,27100,27100,131
20230829,121100,584738050,27200,27200,27200,27200,0
20230829,121000,584738050,27200,27200,27200,27200,0
20230829,120900,584738050,27200,27200,27200,27200,0
20230829,120800,584738050,27200,27200,27200,27200,0
20230829,120700,584738050,27200,27200,27200,27200,59
20230829,120600,583133250,27200,27200,27200,27200,0
20230829,120500,583133250,27200,27200,27200,27200,0
20230829,120400,583133250,27200,27200,27200,27200,5
20230829,120300,582997250,27200,27200,27200,27200,0
20230829,120200,582997250,27200,27200,27200,27200,52
20230829,120100,581582850,27200,27200,27200,27200,0
20230829,120000,581582850,27200,27200,27200,27200,0
20230829,115900,581582850,27200,27200,27200,27200,4
20230829,115800,581474050,27100,27200,27200,27100,59
20230829,115700,579869950,27200,27200,27200,27200,0
20230829,115600,579869950,27200,27100,27200,27100,177
20230829,115500,575073150,27050,27050,27050,27050,1
20230829,115400,575046100,27100,27100,27100,27100,0
20230829,115300,575046100,27100,27100,27100,27100,0
20230829,115200,575046100,27100,27100,27100,27100,0
20230829,115100,575046100,27100,27100,27100,27100,0
20230829,115000,575046100,27100,27100,27100,27100,0
20230829,114900,575046100,27100,27100,27100,27100,1
20230829,114800,575019000,27100,27100,27100,27100,2
20230829,114700,574964800,27100,27100,27100,27100,0
20230829,114600,574964800,27100,27100,27100,27100,0
20230829,114500,574964800,27100,27100,27100,27100,427
20230829,114400,563393100,27200,27200,27200,27200,0
20230829,114300,563393100,27200,27200,27200,27200,200
20230829,114200,557953100,27200,27200,27200,27200,0
20230829,114100,557953100,27200,27200,27200,27200,0
20230829,114000,557953100,27200,27200,27200,27200,2
20230829,113900,557898700,27150,27150,27150,27150,0
20230829,113800,557898700,27150,27150,27150,27150,0
20230829,113700,557898700,27150,27150,27150,27150,0
20230829,113600,557898700,27150,27250,27250,27150,60
20230829,113500,556267900,27250,27200,27250,27200,21
20230829,113400,555695750,27150,27150,27150,27150,100
20230829,113300,552980750,27200,27200,27200,27200,0
20230829,113200,552980750,27200,27200,27200,27200,100
20230829,113100,550260750,27200,27200,27200,27200,53
20230829,113000,548819150,27200,27200,27200,27200,0
20230829,112900,548819150,27200,27200,27200,27200,0
20230829,112800,548819150,27200,27200,27200,27200,0
20230829,112700,548819150,27200,27200,27200,27200,30
20230829,112600,548003150,27200,27200,27200,27200,67
20230829,112500,546180750,27200,27200,27200,27200,0
20230829,112400,546180750,27200,27200,27200,27200,0
20230829,112300,546180750,27200,27200,27200,27200,0
20230829,112200,546180750,27200,27200,27200,27200,8
20230829,112100,545963150,27200,27200,27200,27200,52
20230829,112000,544548750,27200,27200,27200,27200,127
20230829,111900,541094350,27200,27200,27200,27200,0
20230829,111800,541094350,27200,27200,27200,27200,0
20230829,111700,541094350,27200,27200,27200,27200,38
20230829,111600,540060750,27200,27200,27200,27200,1
20230829,111500,540033550,27200,27200,27200,27200,0
20230829,111400,540033550,27200,27200,27200,27200,40
20230829,111300,538945550,27150,27150,27150,27150,0
20230829,111200,538945550,27150,27150,27150,27150,10
20230829,111100,538674050,27100,27100,27100,27100,0
20230829,111000,538674050,27100,27100,27100,27100,5
20230829,110900,538538550,27200,27200,27200,27200,0
20230829,110800,538538550,27200,27200,27200,27200,0
20230829,110700,538538550,27200,27200,27200,27200,0
20230829,110600,538538550,27200,27200,27200,27200,0
20230829,110500,538538550,27200,27200,27200,27200,0
20230829,110400,538538550,27200,27200,27200,27200,22
20230829,110300,537940150,27200,27200,27200,27200,1
20230829,110200,537912950,27100,27100,27100,27100,228
20230829,110100,531734150,27100,27150,27150,27100,39
20230829,110000,530677100,27200,27200,27200,27200,1
20230829,105900,530649900,27100,27150,27150,27100,156
20230829,105800,526419900,27150,27200,27200,27150,20
20230829,105700,525876400,27200,27200,27200,27200,0
20230829,105600,525876400,27200,27200,27200,27200,5
20230829,105500,525740400,27200,27200,27200,27200,0
20230829,105400,525740400,27200,27200,27200,27200,58
20230829,105300,524162800,27250,27250,27250,27250,5
20230829,105200,524026550,27250,27250,27250,27250,1
20230829,105100,523999300,27150,27150,27150,27150,97
20230829,105000,521365750,27250,27250,27250,27250,36
20230829,104900,520384750,27250,27250,27250,27250,0
20230829,104800,520384750,27250,27250,27250,27250,0
20230829,104700,520384750,27250,27250,27250,27250,0
20230829,104600,520384750,27250,27250,27250,27250,54
20230829,104500,518913250,27150,27150,27150,27150,370
20230829,104400,508867750,27250,27250,27250,27250,1
20230829,104300,508840500,27150,27150,27200,27150,480
20230829,104200,495793500,27150,27150,27150,27150,175
20230829,104100,491042250,27200,27200,27200,27200,0
20230829,104000,491042250,27200,27200,27200,27200,0
20230829,103900,491042250,27200,27200,27200,27200,10
20230829,103800,490770250,27150,27150,27150,27150,0
20230829,103700,490770250,27150,27150,27150,27150,0
20230829,103600,490770250,27150,27150,27150,27150,100
20230829,103500,488055250,27150,27150,27150,27150,0
20230829,103400,488055250,27150,27150,27150,27150,0
20230829,103300,488055250,27150,27150,27150,27150,5
20230829,103200,487919500,27150,27150,27150,27150,0
20230829,103100,487919500,27150,27200,27200,27150,2
20230829,103000,487865150,27200,27300,27300,27200,147
20230829,102900,483860550,27300,27250,27300,27200,144
20230829,102800,479937300,27300,27300,27300,27300,0
20230829,102700,479937300,27300,27300,27300,27300,0
20230829,102600,479937300,27300,27300,27300,27300,10
20230829,102500,479664300,27300,27300,27300,27300,0
20230829,102400,479664300,27300,27300,27300,27300,0
20230829,102300,479664300,27300,27250,27300,27200,293
20230829,102200,471694450,27250,27250,27250,27250,169
20230829,102100,467089200,27250,27250,27250,27250,36
20230829,102000,466108200,27250,27200,27250,27200,11
20230829,101900,465808950,27250,27250,27250,27250,39
20230829,101800,464746200,27250,27300,27300,27250,14
20230829,101700,464364650,27250,27250,27250,27250,106
20230829,101600,461476150,27250,27250,27250,27250,0
20230829,101500,461476150,27250,27300,27300,27150,7
20230829,101400,461285500,27300,27250,27300,27250,116
20230829,101300,458124450,27250,27300,27300,27250,490
20230829,101200,444751950,27300,27300,27300,27250,7
20230829,101100,444561100,27300,27300,27300,27300,9
20230829,101000,444315400,27300,27150,27300,27100,224
20230829,100900,438212450,27100,27300,27350,27100,351
20230829,100800,428670100,27300,27250,27350,27250,1891
20230829,100700,377086350,27200,27250,27250,27200,340
20230829,100600,367834900,27250,27250,27250,27200,27
20230829,100500,367099350,27250,27300,27300,27200,229
20230829,100400,360853250,27250,27150,27250,27150,3253
20230829,100300,272337500,27150,27150,27150,27150,520
20230829,100200,258219500,27000,27000,27000,27000,0
20230829,100100,258219500,27000,27000,27000,27000,0
20230829,100000,258219500,27000,27100,27150,27000,532
20230829,095900,243799600,27000,27000,27000,27000,21
20230829,095800,243232600,27000,27000,27000,27000,1
20230829,095700,243205600,27100,27100,27100,27050,118
20230829,095600,240007850,27050,27050,27050,27050,103
20230829,095500,237221700,27050,27050,27050,27050,0
20230829,095400,237221700,27050,27050,27050,27050,0
20230829,095300,237221700,27050,27050,27050,27050,5
20230829,095200,237086450,27050,27100,27100,27050,130
20230829,095100,233568450,27100,27100,27100,27000,42
20230829,095000,232434250,26950,27000,27100,26950,602
20230829,094900,216189250,27050,27050,27050,27050,158
20230829,094800,211915350,27050,27000,27050,26950,22
20230829,094700,211320600,27000,27000,27000,26950,454
20230829,094600,199075000,26950,27050,27050,26950,50
20230829,094500,197722650,27000,27100,27100,27000,103
20230829,094400,194937550,27100,27100,27100,27100,2
20230829,094300,194883350,27100,27050,27100,27050,323
20230829,094200,186142950,27050,27050,27050,27050,38
20230829,094100,185115050,27050,27050,27050,27050,1
20230829,094000,185088000,27000,27000,27000,27000,206
20230829,093900,179526000,27050,27050,27050,27050,2
20230829,093800,179471900,27100,27050,27100,27050,50
20230829,093700,178116950,27000,27050,27050,27000,255
20230829,093600,171228950,27100,27050,27100,27050,342
20230829,093500,161977800,27050,26950,27050,26950,95
20230829,093400,159412300,27000,27000,27000,27000,58
20230829,093300,157846300,27000,27000,27000,27000,1
20230829,093200,157819300,26950,27000,27000,26950,78
20230829,093100,155713800,27000,27000,27000,27000,103
20230829,093000,152932800,27000,27000,27000,26950,49
20230829,092900,151610000,27000,27000,27000,27000,228
20230829,092800,145454000,27000,27000,27000,27000,416
20230829,092700,134222000,27000,27000,27000,26900,403
20230829,092600,123372000,26950,27000,27000,26950,77
20230829,092500,121294500,26950,26950,26950,26950,0
20230829,092400,121294500,26950,26900,26950,26900,559
20230829,092300,106237550,26900,26850,26900,26850,101
20230829,092200,103520950,26850,26900,26900,26850,301
20230829,092100,95429100,26850,26850,26850,26850,1323
20230829,092000,59906550,26850,26850,26850,26850,1
20230829,091900,59879700,26850,26850,26850,26850,3
20230829,091800,59799150,26850,26900,26900,26850,30
20230829,091700,58992650,26900,26900,26900,26900,7
20230829,091600,58804350,26900,26800,26900,26800,3
20230829,091500,58723850,26750,26900,26900,26750,106
20230829,091400,55872800,26900,26900,26900,26900,0
20230829,091300,55872800,26900,26900,26900,26900,1
20230829,091200,55845900,26750,26800,26800,26750,400
20230829,091100,45133700,26900,26800,26900,26800,112
20230829,091000,42132000,26900,26900,26900,26900,10
20230829,090900,41863000,26800,26900,26900,26800,44
20230829,090800,40682600,26900,26800,26900,26800,209
20230829,090700,35081300,26900,26800,26900,26800,72
20230829,090600,33151600,26950,26950,26950,26900,124
20230829,090500,29814800,26950,26950,26950,26950,0
20230829,090400,29814800,26950,26950,26950,26950,2
20230829,090300,29760900,27000,27000,27000,26800,127
20230829,090200,26335600,26900,26800,26900,26800,356
20230829,090100,16784200,26900,26850,26900,26750,4
20230829,090000,16676800,26750,26750,26800,26750,396