stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183300,1259339400,23500,23500,23500,23500,719
20230828,183200,1259339400,23500,23500,23500,23500,0
20230828,183100,1259339400,23500,23500,23500,23500,0
20230828,183000,1259339400,23500,23500,23500,23500,0
20230828,182900,1259339400,23500,23500,23500,23500,0
20230828,182800,1259339400,23500,23500,23500,23500,0
20230828,182700,1259339400,23500,23500,23500,23500,0
20230828,182600,1259339400,23500,23500,23500,23500,0
20230828,182500,1259339400,23500,23500,23500,23500,0
20230828,182400,1259339400,23500,23500,23500,23500,0
20230828,182300,1259339400,23500,23500,23500,23500,0
20230828,182200,1259339400,23500,23500,23500,23500,0
20230828,182100,1259339400,23500,23500,23500,23500,0
20230828,182000,1259339400,23500,23500,23500,23500,0
20230828,181900,1259339400,23500,23500,23500,23500,0
20230828,181800,1259339400,23500,23500,23500,23500,0
20230828,181700,1259339400,23500,23500,23500,23500,0
20230828,181600,1259339400,23500,23500,23500,23500,0
20230828,181500,1259339400,23500,23500,23500,23500,0
20230828,181400,1259339400,23500,23500,23500,23500,0
20230828,181300,1259339400,23500,23500,23500,23500,0
20230828,181200,1259339400,23500,23500,23500,23500,0
20230828,181100,1259339400,23500,23500,23500,23500,0
20230828,181000,1259339400,23500,23500,23500,23500,0
20230828,180900,1259339400,23500,23500,23500,23500,0
20230828,180800,1259339400,23500,23500,23500,23500,0
20230828,180700,1259339400,23500,23500,23500,23500,0
20230828,180600,1259339400,23500,23500,23500,23500,0
20230828,180500,1259339400,23500,23500,23500,23500,0
20230828,180400,1259339400,23500,23500,23500,23500,0
20230828,180300,1259339400,23500,23500,23500,23500,719
20230828,180200,1259339400,23500,23500,23500,23500,0
20230828,180100,1259339400,23500,23500,23500,23500,0
20230828,180000,1259339400,23500,23500,23500,23500,0
20230828,175900,1259339400,23500,23500,23500,23500,0
20230828,175800,1259339400,23500,23500,23500,23500,0
20230828,175700,1259339400,23500,23500,23500,23500,0
20230828,175600,1259339400,23500,23500,23500,23500,0
20230828,175500,1259339400,23500,23500,23500,23500,0
20230828,175400,1259339400,23500,23500,23500,23500,0
20230828,175300,1259339400,23500,23500,23500,23500,0
20230828,175200,1259339400,23500,23500,23500,23500,0
20230828,175100,1259339400,23500,23500,23500,23500,0
20230828,175000,1259339400,23500,23500,23500,23500,0
20230828,174900,1259339400,23500,23500,23500,23500,0
20230828,174800,1259339400,23500,23500,23500,23500,0
20230828,174700,1259339400,23500,23500,23500,23500,0
20230828,174600,1259339400,23500,23500,23500,23500,0
20230828,174500,1259339400,23500,23500,23500,23500,0
20230828,174400,1259339400,23500,23500,23500,23500,0
20230828,174300,1259339400,23500,23500,23500,23500,0
20230828,174200,1259339400,23500,23500,23500,23500,0
20230828,174100,1259339400,23500,23500,23500,23500,0
20230828,174000,1259339400,23500,23500,23500,23500,0
20230828,173900,1259339400,23500,23500,23500,23500,0
20230828,173800,1259339400,23500,23500,23500,23500,0
20230828,173700,1259339400,23500,23500,23500,23500,0
20230828,173600,1259339400,23500,23500,23500,23500,0
20230828,173500,1259339400,23500,23500,23500,23500,0
20230828,173400,1259339400,23500,23500,23500,23500,0
20230828,173300,1259339400,23500,23500,23500,23500,719
20230828,173200,1259339400,23500,23500,23500,23500,0
20230828,173100,1259339400,23500,23500,23500,23500,0
20230828,173000,1259339400,23500,23500,23500,23500,0
20230828,172900,1259339400,23500,23500,23500,23500,0
20230828,172800,1259339400,23500,23500,23500,23500,0
20230828,172700,1259339400,23500,23500,23500,23500,0
20230828,172600,1259339400,23500,23500,23500,23500,0
20230828,172500,1259339400,23500,23500,23500,23500,0
20230828,172400,1259339400,23500,23500,23500,23500,0
20230828,172300,1259339400,23500,23500,23500,23500,0
20230828,172200,1259339400,23500,23500,23500,23500,0
20230828,172100,1259339400,23500,23500,23500,23500,0
20230828,172000,1259339400,23500,23500,23500,23500,0
20230828,171900,1259339400,23500,23500,23500,23500,0
20230828,171800,1259339400,23500,23500,23500,23500,0
20230828,171700,1259339400,23500,23500,23500,23500,0
20230828,171600,1259339400,23500,23500,23500,23500,0
20230828,171500,1259339400,23500,23500,23500,23500,0
20230828,171400,1259339400,23500,23500,23500,23500,0
20230828,171300,1259339400,23500,23500,23500,23500,0
20230828,171200,1259339400,23500,23500,23500,23500,0
20230828,171100,1259339400,23500,23500,23500,23500,0
20230828,171000,1259339400,23500,23500,23500,23500,0
20230828,170900,1259339400,23500,23500,23500,23500,0
20230828,170800,1259339400,23500,23500,23500,23500,0
20230828,170700,1259339400,23500,23500,23500,23500,0
20230828,170600,1259339400,23500,23500,23500,23500,0
20230828,170500,1259339400,23500,23500,23500,23500,0
20230828,170400,1259339400,23500,23500,23500,23500,0
20230828,170300,1259339400,23500,23500,23500,23500,719
20230828,170200,1259339400,23500,23500,23500,23500,0
20230828,170100,1259339400,23500,23500,23500,23500,0
20230828,170000,1259339400,23500,23500,23500,23500,0
20230828,165900,1259339400,23500,23500,23500,23500,0
20230828,165800,1259339400,23500,23500,23500,23500,0
20230828,165700,1259339400,23500,23500,23500,23500,0
20230828,165600,1259339400,23500,23500,23500,23500,0
20230828,165500,1259339400,23500,23500,23500,23500,0
20230828,165400,1259339400,23500,23500,23500,23500,0
20230828,165300,1259339400,23500,23500,23500,23500,0
20230828,165200,1259339400,23500,23500,23500,23500,0
20230828,165100,1259339400,23500,23500,23500,23500,0
20230828,165000,1259339400,23500,23500,23500,23500,0
20230828,164900,1259339400,23500,23500,23500,23500,0
20230828,164800,1259339400,23500,23500,23500,23500,0
20230828,164700,1259339400,23500,23500,23500,23500,0
20230828,164600,1259339400,23500,23500,23500,23500,0
20230828,164500,1259339400,23500,23500,23500,23500,0
20230828,164400,1259339400,23500,23500,23500,23500,0
20230828,164300,1259339400,23500,23500,23500,23500,0
20230828,164200,1259339400,23500,23500,23500,23500,0
20230828,164100,1259339400,23500,23500,23500,23500,0
20230828,164000,1259339400,23500,23500,23500,23500,0
20230828,163900,1259339400,23500,23500,23500,23500,0
20230828,163800,1259339400,23500,23500,23500,23500,0
20230828,163700,1259339400,23500,23500,23500,23500,0
20230828,163600,1259339400,23500,23500,23500,23500,0
20230828,163500,1259339400,23500,23500,23500,23500,0
20230828,163400,1259339400,23500,23500,23500,23500,0
20230828,163300,1259339400,23500,23500,23500,23500,719
20230828,163200,1259339400,23500,23500,23500,23500,0
20230828,163100,1259339400,23500,23500,23500,23500,0
20230828,163000,1259339400,23500,23500,23500,23500,0
20230828,162900,1259339400,23500,23500,23500,23500,0
20230828,162800,1259339400,23500,23500,23500,23500,0
20230828,162700,1259339400,23500,23500,23500,23500,0
20230828,162600,1259339400,23500,23500,23500,23500,0
20230828,162500,1259339400,23500,23500,23500,23500,0
20230828,162400,1259339400,23500,23500,23500,23500,0
20230828,162300,1259339400,23500,23500,23500,23500,0
20230828,162200,1259339400,23500,23500,23500,23500,0
20230828,162100,1259339400,23500,23500,23500,23500,0
20230828,162000,1259339400,23500,23500,23500,23500,0
20230828,161900,1259339400,23500,23500,23500,23500,0
20230828,161800,1259339400,23500,23500,23500,23500,0
20230828,161700,1259339400,23500,23500,23500,23500,0
20230828,161600,1259339400,23500,23500,23500,23500,0
20230828,161500,1259339400,23500,23500,23500,23500,0
20230828,161400,1259339400,23500,23500,23500,23500,0
20230828,161300,1259339400,23500,23500,23500,23500,0
20230828,161200,1259339400,23500,23500,23500,23500,0
20230828,161100,1259339400,23500,23500,23500,23500,0
20230828,161000,1259339400,23500,23500,23500,23500,0
20230828,160900,1259339400,23500,23500,23500,23500,0
20230828,160800,1259339400,23500,23500,23500,23500,0
20230828,160700,1259339400,23500,23500,23500,23500,0
20230828,160600,1259339400,23500,23500,23500,23500,0
20230828,160500,1259339400,23500,23500,23500,23500,0
20230828,160400,1259339400,23500,23500,23500,23500,0
20230828,160300,1259339400,23500,23500,23500,23500,719
20230828,160200,1259339400,23500,23500,23500,23500,0
20230828,160100,1259339400,23500,23500,23500,23500,0
20230828,160000,1259339400,23500,23500,23500,23500,0
20230828,155900,1259339400,23500,23500,23500,23500,0
20230828,155800,1259339400,23500,23500,23500,23500,0
20230828,155700,1259339400,23500,23500,23500,23500,0
20230828,155600,1259339400,23500,23500,23500,23500,0
20230828,155500,1259339400,23500,23500,23500,23500,0
20230828,155400,1259339400,23500,23500,23500,23500,0
20230828,155300,1259339400,23500,23500,23500,23500,0
20230828,155200,1259339400,23500,23500,23500,23500,0
20230828,155100,1259339400,23500,23500,23500,23500,0
20230828,155000,1259339400,23500,23500,23500,23500,0
20230828,154900,1259339400,23500,23500,23500,23500,0
20230828,154800,1259339400,23500,23500,23500,23500,0
20230828,154700,1259339400,23500,23500,23500,23500,0
20230828,154600,1259339400,23500,23500,23500,23500,0
20230828,154500,1259339400,23500,23500,23500,23500,0
20230828,154400,1259339400,23500,23500,23500,23500,0
20230828,154300,1259339400,23500,23500,23500,23500,0
20230828,154200,1259339400,23500,23500,23500,23500,0
20230828,154100,1259339400,23500,23500,23500,23500,0
20230828,154000,1259339400,23500,23500,23500,23500,0
20230828,153900,1259339400,23500,23500,23500,23500,0
20230828,153800,1259339400,23500,23500,23500,23500,0
20230828,153700,1259339400,23500,23500,23500,23500,0
20230828,153600,1259339400,23500,23500,23500,23500,0
20230828,153500,1259339400,23500,23500,23500,23500,0
20230828,153400,1259339400,23500,23500,23500,23500,0
20230828,153300,1259339400,23500,23500,23500,23500,719
20230828,153200,1259339400,23500,23500,23500,23500,0
20230828,153100,1259339400,23500,23500,23500,23500,0
20230828,153000,1259339400,23500,23500,23500,23500,719
20230828,152900,1242442900,23400,23400,23400,23400,0
20230828,152800,1242442900,23400,23400,23400,23400,0
20230828,152700,1242442900,23400,23400,23400,23400,0
20230828,152600,1242442900,23400,23400,23400,23400,0
20230828,152500,1242442900,23400,23400,23400,23400,0
20230828,152400,1242442900,23400,23400,23400,23400,0
20230828,152300,1242442900,23400,23400,23400,23400,0
20230828,152200,1242442900,23400,23400,23400,23400,0
20230828,152100,1242442900,23400,23400,23400,23400,0
20230828,152000,1242442900,23400,23400,23400,23400,0
20230828,151900,1242442900,23400,23450,23450,23400,42
20230828,151800,1241460050,23500,23450,23500,23450,56
20230828,151700,1240145550,23400,23450,23450,23400,235
20230828,151600,1234635850,23450,23450,23450,23450,41
20230828,151500,1233674400,23400,23400,23400,23400,6
20230828,151400,1233534000,23450,23450,23450,23450,62
20230828,151300,1232080100,23450,23450,23450,23450,61
20230828,151200,1230649650,23450,23450,23450,23450,39
20230828,151100,1229735100,23400,23400,23400,23400,1
20230828,151000,1229711700,23450,23350,23450,23350,787
20230828,150900,1211262750,23350,23350,23350,23350,12
20230828,150800,1210982550,23350,23350,23350,23350,36
20230828,150700,1210141950,23350,23350,23400,23350,32
20230828,150600,1209394650,23350,23350,23400,23350,512
20230828,150500,1197429850,23400,23400,23400,23400,0
20230828,150400,1197429850,23400,23400,23400,23400,312
20230828,150300,1190129050,23450,23450,23450,23450,2
20230828,150200,1190082150,23450,23500,23500,23450,162
20230828,150100,1186280850,23500,23500,23500,23500,0
20230828,150000,1186280850,23500,23500,23550,23500,202
20230828,145900,1181533750,23500,23500,23500,23500,1004
20230828,145800,1157939750,23450,23450,23450,23450,0
20230828,145700,1157939750,23450,23450,23450,23450,0
20230828,145600,1157939750,23450,23450,23450,23450,8
20230828,145500,1157752150,23450,23400,23450,23400,49
20230828,145400,1156603300,23400,23400,23400,23400,0
20230828,145300,1156603300,23400,23400,23400,23400,0
20230828,145200,1156603300,23400,23450,23450,23400,1707
20230828,145100,1116647600,23500,23500,23550,23500,1065
20230828,145000,1091620050,23550,23500,23550,23500,771
20230828,144900,1073495050,23500,23450,23500,23450,67
20230828,144800,1071922150,23450,23450,23450,23450,5
20230828,144700,1071804900,23450,23500,23500,23450,201
20230828,144600,1067081450,23500,23500,23500,23500,400
20230828,144500,1057681450,23500,23500,23500,23500,471
20230828,144400,1046612950,23500,23500,23500,23500,402
20230828,144300,1037165950,23500,23450,23500,23450,50
20230828,144200,1035991050,23500,23500,23550,23500,780
20230828,144100,1017659450,23500,23500,23500,23500,688
20230828,144000,1001491450,23450,23450,23450,23450,0
20230828,143900,1001491450,23450,23450,23450,23450,2
20230828,143800,1001444550,23500,23500,23500,23500,700
20230828,143700,984994550,23500,23500,23500,23500,400
20230828,143600,975594550,23500,23500,23500,23500,402
20230828,143500,966147550,23450,23450,23450,23450,14
20230828,143400,965819250,23500,23500,23500,23500,1066
20230828,143300,940768250,23550,23550,23550,23550,1
20230828,143200,940744700,23550,23550,23550,23550,15
20230828,143100,940391450,23500,23450,23500,23450,856
20230828,143000,920280500,23500,23500,23500,23500,680
20230828,142900,904300500,23500,23500,23500,23500,464
20230828,142800,893396500,23450,23450,23500,23450,505
20230828,142700,881532750,23450,23450,23500,23450,1087
20230828,142600,855991100,23450,23400,23450,23400,464
20230828,142500,845111700,23450,23450,23450,23400,244
20230828,142400,839390650,23450,23450,23450,23450,280
20230828,142300,832824650,23400,23400,23450,23400,390
20230828,142200,823681300,23400,23400,23450,23400,192
20230828,142100,819179250,23400,23400,23400,23400,25
20230828,142000,818594250,23400,23400,23400,23400,16
20230828,141900,818219850,23400,23400,23400,23400,28
20230828,141800,817564650,23400,23400,23400,23400,51
20230828,141700,816371250,23400,23400,23400,23400,158
20230828,141600,812674050,23400,23400,23400,23400,73
20230828,141500,810965850,23350,23350,23350,23350,5
20230828,141400,810849100,23350,23400,23400,23350,71
20230828,141300,809187750,23400,23400,23400,23400,0
20230828,141200,809187750,23400,23400,23400,23400,50
20230828,141100,808017750,23400,23400,23400,23400,208
20230828,141000,803150550,23450,23400,23450,23400,673
20230828,140900,787368750,23400,23400,23400,23400,208
20230828,140800,782501550,23400,23400,23400,23400,9
20230828,140700,782290950,23350,23350,23350,23350,127
20230828,140600,779325500,23350,23300,23350,23300,24
20230828,140500,778765150,23300,23300,23300,23300,10
20230828,140400,778532150,23300,23300,23300,23300,0
20230828,140300,778532150,23300,23300,23300,23300,0
20230828,140200,778532150,23300,23300,23300,23300,30
20230828,140100,777833150,23300,23300,23300,23300,10
20230828,140000,777600150,23300,23300,23300,23300,14
20230828,135900,777273950,23300,23300,23300,23300,33
20230828,135800,776505050,23300,23300,23300,23300,3
20230828,135700,776435150,23300,23300,23300,23300,0
20230828,135600,776435150,23300,23300,23300,23300,0
20230828,135500,776435150,23300,23300,23300,23300,1
20230828,135400,776411850,23300,23350,23350,23300,201
20230828,135300,771721000,23350,23350,23350,23350,0
20230828,135200,771721000,23350,23350,23350,23350,150
20230828,135100,768218500,23300,23300,23300,23300,1
20230828,135000,768195200,23300,23300,23300,23300,0
20230828,134900,768195200,23300,23300,23300,23300,0
20230828,134800,768195200,23300,23300,23300,23300,158
20230828,134700,764513800,23300,23300,23300,23300,10
20230828,134600,764280800,23300,23300,23300,23300,0
20230828,134500,764280800,23300,23300,23300,23300,7
20230828,134400,764117700,23300,23250,23300,23250,203
20230828,134300,759391850,23250,23250,23250,23250,0
20230828,134200,759391850,23250,23250,23250,23250,68
20230828,134100,757810850,23250,23250,23250,23250,6
20230828,134000,757671350,23250,23250,23250,23250,50
20230828,133900,756508850,23250,23200,23250,23200,2
20230828,133800,756462400,23150,23250,23250,23150,62
20230828,133700,755024600,23150,23150,23150,23150,0
20230828,133600,755024600,23150,23150,23150,23150,239
20230828,133500,749491750,23150,23150,23150,23150,44
20230828,133400,748473150,23200,23150,23200,23150,240
20230828,133300,742914650,23150,23200,23200,23150,200
20230828,133200,738279650,23200,23200,23200,23200,41
20230828,133100,737328450,23200,23200,23200,23200,0
20230828,133000,737328450,23200,23200,23200,23200,0
20230828,132900,737328450,23200,23200,23300,23200,249
20230828,132800,731550650,23250,23250,23250,23250,0
20230828,132700,731550650,23250,23250,23250,23250,201
20230828,132600,726877400,23300,23300,23300,23300,0
20230828,132500,726877400,23300,23300,23300,23300,51
20230828,132400,725689100,23350,23350,23350,23350,50
20230828,132300,724521600,23350,23350,23350,23350,10
20230828,132200,724288100,23250,23300,23300,23250,1000
20230828,132100,701037050,23350,23350,23350,23350,0
20230828,132000,701037050,23350,23350,23350,23350,50
20230828,131900,699869550,23350,23300,23350,23300,569
20230828,131800,686606750,23300,23300,23300,23300,70
20230828,131700,684975750,23350,23350,23350,23350,51
20230828,131600,683784900,23300,23300,23300,23300,100
20230828,131500,681454900,23300,23300,23300,23300,400
20230828,131400,672134900,23300,23400,23400,23300,1701
20230828,131300,632484100,23400,23400,23400,23400,0
20230828,131200,632484100,23400,23400,23400,23400,101
20230828,131100,630120700,23450,23400,23450,23400,140
20230828,131000,626839700,23450,23400,23450,23400,350
20230828,130900,618632950,23450,23350,23450,23350,25
20230828,130800,618048800,23350,23350,23350,23350,1
20230828,130700,618025450,23350,23350,23350,23350,0
20230828,130600,618025450,23350,23350,23350,23350,318
20230828,130500,610600150,23450,23400,23450,23400,100
20230828,130400,608257200,23450,23450,23450,23450,100
20230828,130300,605912200,23450,23400,23450,23400,2
20230828,130200,605865350,23400,23400,23400,23400,8
20230828,130100,605678150,23350,23350,23350,23350,0
20230828,130000,605678150,23350,23350,23350,23350,29
20230828,125900,605001000,23350,23350,23350,23350,0
20230828,125800,605001000,23350,23350,23350,23350,28
20230828,125700,604347200,23400,23400,23400,23400,50
20230828,125600,603177200,23400,23400,23400,23400,50
20230828,125500,602007200,23400,23400,23400,23400,0
20230828,125400,602007200,23400,23400,23400,23400,50
20230828,125300,600837200,23400,23400,23400,23400,22
20230828,125200,600322400,23450,23400,23450,23400,190
20230828,125100,595873450,23400,23400,23400,23400,0
20230828,125000,595873450,23400,23400,23400,23400,50
20230828,124900,594703450,23400,23400,23400,23400,0
20230828,124800,594703450,23400,23400,23400,23400,43
20230828,124700,593697250,23400,23400,23400,23400,0
20230828,124600,593697250,23400,23400,23400,23400,79
20230828,124500,591848650,23400,23400,23400,23400,0
20230828,124400,591848650,23400,23400,23400,23400,0
20230828,124300,591848650,23400,23400,23400,23400,188
20230828,124200,587449450,23350,23350,23350,23350,0
20230828,124100,587449450,23350,23350,23350,23350,0
20230828,124000,587449450,23350,23350,23350,23350,100
20230828,123900,585114450,23350,23350,23350,23350,0
20230828,123800,585114450,23350,23350,23350,23350,0
20230828,123700,585114450,23350,23350,23350,23350,0
20230828,123600,585114450,23350,23350,23350,23350,20
20230828,123500,584647450,23400,23400,23400,23400,195
20230828,123400,580084450,23400,23400,23400,23400,1
20230828,123300,580061050,23400,23400,23400,23400,0
20230828,123200,580061050,23400,23400,23400,23400,0
20230828,123100,580061050,23400,23400,23400,23400,0
20230828,123000,580061050,23400,23450,23450,23400,129
20230828,122900,577037450,23450,23450,23450,23450,0
20230828,122800,577037450,23450,23450,23450,23450,54
20230828,122700,575771150,23450,23450,23450,23450,100
20230828,122600,573426150,23450,23450,23450,23450,10
20230828,122500,573191650,23450,23450,23450,23450,213
20230828,122400,568196800,23400,23400,23400,23400,21
20230828,122300,567705400,23400,23400,23400,23400,59
20230828,122200,566324800,23400,23400,23400,23400,67
20230828,122100,564757000,23400,23400,23400,23400,0
20230828,122000,564757000,23400,23400,23400,23400,446
20230828,121900,554320600,23400,23400,23400,23400,47
20230828,121800,553220800,23350,23350,23350,23350,0
20230828,121700,553220800,23350,23350,23350,23350,0
20230828,121600,553220800,23350,23350,23350,23350,0
20230828,121500,553220800,23350,23350,23350,23350,0
20230828,121400,553220800,23350,23350,23350,23350,0
20230828,121300,553220800,23350,23350,23350,23350,0
20230828,121200,553220800,23350,23350,23350,23350,0
20230828,121100,553220800,23350,23350,23350,23350,20
20230828,121000,552753800,23350,23350,23350,23350,5
20230828,120900,552637050,23350,23350,23350,23350,0
20230828,120800,552637050,23350,23350,23350,23350,2
20230828,120700,552590350,23350,23350,23350,23350,20
20230828,120600,552123350,23350,23350,23350,23350,0
20230828,120500,552123350,23350,23350,23350,23350,7
20230828,120400,551959900,23350,23350,23350,23350,0
20230828,120300,551959900,23350,23400,23400,23350,12
20230828,120200,551679200,23400,23400,23400,23400,102
20230828,120100,549292400,23400,23400,23400,23400,3
20230828,120000,549222200,23400,23400,23400,23400,250
20230828,115900,543372200,23400,23300,23400,23300,165
20230828,115800,539514200,23300,23300,23300,23300,30
20230828,115700,538815200,23300,23300,23300,23300,0
20230828,115600,538815200,23300,23300,23300,23300,4
20230828,115500,538722000,23300,23300,23300,23300,0
20230828,115400,538722000,23300,23300,23300,23300,4
20230828,115300,538628800,23300,23300,23300,23300,21
20230828,115200,538139500,23350,23350,23350,23350,18
20230828,115100,537719200,23300,23300,23300,23300,0
20230828,115000,537719200,23300,23300,23300,23300,5
20230828,114900,537602700,23300,23300,23300,23300,26
20230828,114800,536996900,23350,23350,23350,23350,100
20230828,114700,534661900,23350,23350,23350,23350,140
20230828,114600,531392900,23350,23350,23350,23350,50
20230828,114500,530225400,23300,23300,23300,23300,4
20230828,114400,530132200,23300,23300,23300,23300,0
20230828,114300,530132200,23300,23300,23300,23300,95
20230828,114200,527918700,23350,23350,23350,23350,50
20230828,114100,526751200,23350,23350,23350,23350,50
20230828,114000,525583700,23300,23300,23300,23300,0
20230828,113900,525583700,23300,23300,23300,23300,5
20230828,113800,525467200,23400,23400,23400,23400,51
20230828,113700,524273800,23400,23400,23400,23400,52
20230828,113600,523057000,23400,23400,23400,23400,0
20230828,113500,523057000,23400,23400,23400,23400,100
20230828,113400,520717000,23400,23400,23400,23400,0
20230828,113300,520717000,23400,23400,23400,23400,50
20230828,113200,519547000,23400,23400,23400,23400,87
20230828,113100,517511200,23400,23400,23400,23400,1
20230828,113000,517487800,23300,23300,23300,23300,0
20230828,112900,517487800,23300,23300,23300,23300,0
20230828,112800,517487800,23300,23400,23400,23300,128
20230828,112700,514495400,23400,23400,23400,23400,0
20230828,112600,514495400,23400,23400,23400,23400,55
20230828,112500,513208400,23300,23300,23300,23300,0
20230828,112400,513208400,23300,23300,23300,23300,0
20230828,112300,513208400,23300,23300,23300,23300,2
20230828,112200,513161800,23300,23350,23350,23300,197
20230828,112100,508563200,23350,23350,23350,23350,0
20230828,112000,508563200,23350,23350,23350,23350,0
20230828,111900,508563200,23350,23350,23350,23350,0
20230828,111800,508563200,23350,23350,23350,23350,100
20230828,111700,506228200,23350,23350,23350,23350,0
20230828,111600,506228200,23350,23350,23350,23350,300
20230828,111500,499223200,23300,23300,23300,23300,0
20230828,111400,499223200,23300,23300,23300,23300,6
20230828,111300,499083400,23300,23300,23300,23300,0
20230828,111200,499083400,23300,23300,23300,23300,0
20230828,111100,499083400,23300,23300,23300,23300,30
20230828,111000,498384400,23300,23300,23300,23300,0
20230828,110900,498384400,23300,23300,23300,23300,0
20230828,110800,498384400,23300,23300,23300,23300,100
20230828,110700,496054400,23300,23300,23300,23300,0
20230828,110600,496054400,23300,23300,23300,23300,76
20230828,110500,494283600,23300,23300,23300,23300,0
20230828,110400,494283600,23300,23300,23300,23300,32
20230828,110300,493538000,23400,23400,23400,23400,50
20230828,110200,492368000,23400,23400,23400,23400,6
20230828,110100,492227600,23400,23400,23400,23400,60
20230828,110000,490823600,23400,23400,23400,23400,106
20230828,105900,488343200,23400,23400,23400,23400,7
20230828,105800,488179400,23400,23400,23400,23400,305
20230828,105700,481042400,23400,23400,23400,23400,115
20230828,105600,478351400,23400,23400,23400,23400,243
20230828,105500,472665200,23350,23350,23350,23350,7
20230828,105400,472501750,23300,23300,23300,23300,0
20230828,105300,472501750,23300,23300,23300,23300,0
20230828,105200,472501750,23300,23300,23300,23300,0
20230828,105100,472501750,23300,23300,23300,23300,13
20230828,105000,472198850,23300,23300,23300,23300,100
20230828,104900,469868850,23300,23300,23300,23300,0
20230828,104800,469868850,23300,23300,23300,23300,90
20230828,104700,467771850,23300,23300,23300,23300,10
20230828,104600,467538850,23300,23300,23300,23300,0
20230828,104500,467538850,23300,23300,23300,23300,30
20230828,104400,466839850,23400,23400,23400,23400,50
20230828,104300,465669850,23400,23400,23400,23400,90
20230828,104200,463563850,23300,23350,23350,23300,300
20230828,104100,456570600,23350,23350,23350,23350,50
20230828,104000,455403100,23350,23350,23350,23350,0
20230828,103900,455403100,23350,23350,23350,23350,0
20230828,103800,455403100,23350,23350,23350,23350,158
20230828,103700,451713800,23350,23350,23350,23350,51
20230828,103600,450522950,23350,23350,23350,23350,11
20230828,103500,450266100,23300,23300,23300,23300,0
20230828,103400,450266100,23300,23300,23300,23300,0
20230828,103300,450266100,23300,23300,23300,23300,4
20230828,103200,450172900,23300,23300,23300,23300,50
20230828,103100,449007900,23300,23300,23300,23300,5
20230828,103000,448891400,23300,23300,23300,23300,1
20230828,102900,448868100,23300,23300,23300,23300,50
20230828,102800,447703100,23300,23300,23300,23300,67
20230828,102700,446142000,23300,23300,23300,23300,0
20230828,102600,446142000,23300,23300,23300,23300,6
20230828,102500,446002200,23300,23300,23300,23300,23
20230828,102400,445466300,23300,23350,23350,23300,44
20230828,102300,444441050,23400,23400,23400,23400,0
20230828,102200,444441050,23400,23400,23400,23400,996
20230828,102100,421134650,23400,23350,23400,23350,164
20230828,102000,417297300,23400,23400,23400,23400,157
20230828,101900,413623500,23400,23400,23400,23400,0
20230828,101800,413623500,23400,23400,23400,23400,27
20230828,101700,412991700,23400,23400,23400,23400,109
20230828,101600,410441100,23450,23450,23450,23450,6
20230828,101500,410300400,23400,23400,23400,23400,0
20230828,101400,410300400,23400,23400,23400,23400,0
20230828,101300,410300400,23400,23400,23400,23400,0
20230828,101200,410300400,23400,23400,23400,23400,911
20230828,101100,388983000,23400,23400,23400,23400,2
20230828,101000,388936200,23400,23350,23400,23350,56
20230828,100900,387626050,23400,23400,23400,23400,1
20230828,100800,387602650,23400,23400,23400,23400,101
20230828,100700,385239250,23400,23400,23400,23400,0
20230828,100600,385239250,23400,23400,23400,23400,28
20230828,100500,384584050,23400,23400,23400,23400,80
20230828,100400,382712050,23400,23400,23400,23400,10
20230828,100300,382478050,23400,23400,23400,23400,0
20230828,100200,382478050,23400,23400,23400,23400,50
20230828,100100,381308050,23450,23400,23450,23300,177
20230828,100000,377169100,23300,23300,23300,23300,0
20230828,095900,377169100,23300,23400,23400,23300,52
20230828,095800,375955500,23400,23400,23400,23400,33
20230828,095700,375183300,23400,23350,23450,23350,172
20230828,095600,371161000,23350,23350,23350,23350,91
20230828,095500,369036150,23350,23350,23350,23350,44
20230828,095400,368008750,23350,23350,23350,23350,121
20230828,095300,365183400,23350,23450,23450,23350,17
20230828,095200,364784850,23400,23500,23500,23400,532
20230828,095100,352323950,23500,23500,23500,23450,1016
20230828,095000,328494200,23500,23500,23500,23450,1101
20230828,094900,302621250,23450,23500,23500,23450,104
20230828,094800,300177650,23500,23450,23500,23450,203
20230828,094700,295408600,23500,23450,23500,23450,518
20230828,094600,283253300,23450,23450,23450,23450,323
20230828,094500,275678950,23450,23450,23450,23450,98
20230828,094400,273380850,23450,23450,23450,23400,161
20230828,094300,269605700,23450,23400,23450,23400,123
20230828,094200,266723050,23400,23400,23400,23350,1672
20230828,094100,227612250,23350,23350,23350,23350,216
20230828,094000,222568650,23350,23350,23350,23300,139
20230828,093900,219323050,23350,23250,23350,23250,145
20230828,093800,215938900,23250,23350,23350,23250,393
20230828,093700,206785400,23350,23400,23400,23350,270
20230828,093600,200471150,23400,23350,23400,23350,299
20230828,093500,193489450,23350,23350,23350,23300,568
20230828,093400,180227150,23200,23250,23350,23200,1451
20230828,093300,146420800,23250,23150,23300,23100,1648
20230828,093200,108166000,23150,23100,23150,23050,2039
20230828,093100,61041750,23100,23050,23100,23050,202
20230828,093000,56378000,23050,23050,23050,23050,89
20230828,092900,54326550,23000,23000,23000,23000,259
20230828,092800,48369550,22950,22950,22950,22950,0
20230828,092700,48369550,22950,22950,22950,22950,121
20230828,092600,45592600,23000,23000,23000,23000,9
20230828,092500,45385600,22950,22950,22950,22950,1
20230828,092400,45362650,23000,22950,23000,22950,445
20230828,092300,35149800,22950,22950,22950,22950,1
20230828,092200,35126850,22900,22900,22900,22900,59
20230828,092100,33775750,22900,22900,22900,22900,33
20230828,092000,33020050,22900,22900,22900,22900,30
20230828,091900,32333050,22900,22850,22900,22850,310
20230828,091800,25239550,22850,22850,22850,22850,209
20230828,091700,20463900,22800,22800,22800,22800,10
20230828,091600,20235900,22800,22800,22800,22800,5
20230828,091500,20121900,22800,22800,22800,22800,0
20230828,091400,20121900,22800,22800,22800,22800,2
20230828,091300,20076300,22800,22750,22800,22750,17
20230828,091200,19689200,22800,22800,22800,22800,13
20230828,091100,19392800,22800,22850,22850,22800,147
20230828,091000,16040700,22850,22850,22850,22850,224
20230828,090900,10922300,22850,22850,22850,22850,0
20230828,090800,10922300,22850,22850,22850,22850,0
20230828,090700,10922300,22850,22850,22850,22850,0
20230828,090600,10922300,22850,22850,22850,22850,22
20230828,090500,10419600,22850,22850,22850,22850,172
20230828,090400,6489400,22850,22850,22850,22850,0
20230828,090300,6489400,22850,22850,22850,22850,0
20230828,090200,6489400,22850,22850,22850,22850,12
20230828,090100,6215200,22850,22850,22850,22850,47
20230828,090000,5141250,22850,22850,22850,22850,225