stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193600,34391199490,20750,20750,20750,20750,26169
20230830,193500,34391199490,20750,20750,20750,20750,0
20230830,193400,34391199490,20750,20750,20750,20750,0
20230830,193300,34391199490,20750,20750,20750,20750,0
20230830,193200,34391199490,20750,20750,20750,20750,0
20230830,193100,34391199490,20750,20750,20750,20750,0
20230830,193000,34391199490,20750,20750,20750,20750,0
20230830,192900,34391199490,20750,20750,20750,20750,0
20230830,192800,34391199490,20750,20750,20750,20750,0
20230830,192700,34391199490,20750,20750,20750,20750,0
20230830,192600,34391199490,20750,20750,20750,20750,0
20230830,192500,34391199490,20750,20750,20750,20750,0
20230830,192400,34391199490,20750,20750,20750,20750,0
20230830,192300,34391199490,20750,20750,20750,20750,0
20230830,192200,34391199490,20750,20750,20750,20750,0
20230830,192100,34391199490,20750,20750,20750,20750,0
20230830,192000,34391199490,20750,20750,20750,20750,0
20230830,191900,34391199490,20750,20750,20750,20750,0
20230830,191800,34391199490,20750,20750,20750,20750,0
20230830,191700,34391199490,20750,20750,20750,20750,0
20230830,191600,34391199490,20750,20750,20750,20750,0
20230830,191500,34391199490,20750,20750,20750,20750,0
20230830,191400,34391199490,20750,20750,20750,20750,0
20230830,191300,34391199490,20750,20750,20750,20750,0
20230830,191200,34391199490,20750,20750,20750,20750,0
20230830,191100,34391199490,20750,20750,20750,20750,0
20230830,191000,34391199490,20750,20750,20750,20750,0
20230830,190900,34391199490,20750,20750,20750,20750,0
20230830,190800,34391199490,20750,20750,20750,20750,0
20230830,190700,34391199490,20750,20750,20750,20750,0
20230830,190600,34391199490,20750,20750,20750,20750,26169
20230830,190500,34391199490,20750,20750,20750,20750,0
20230830,190400,34391199490,20750,20750,20750,20750,0
20230830,190300,34391199490,20750,20750,20750,20750,0
20230830,190200,34391199490,20750,20750,20750,20750,0
20230830,190100,34391199490,20750,20750,20750,20750,0
20230830,190000,34391199490,20750,20750,20750,20750,0
20230830,185900,34391199490,20750,20750,20750,20750,0
20230830,185800,34391199490,20750,20750,20750,20750,0
20230830,185700,34391199490,20750,20750,20750,20750,0
20230830,185600,34391199490,20750,20750,20750,20750,0
20230830,185500,34391199490,20750,20750,20750,20750,0
20230830,185400,34391199490,20750,20750,20750,20750,0
20230830,185300,34391199490,20750,20750,20750,20750,0
20230830,185200,34391199490,20750,20750,20750,20750,0
20230830,185100,34391199490,20750,20750,20750,20750,0
20230830,185000,34391199490,20750,20750,20750,20750,0
20230830,184900,34391199490,20750,20750,20750,20750,0
20230830,184800,34391199490,20750,20750,20750,20750,0
20230830,184700,34391199490,20750,20750,20750,20750,0
20230830,184600,34391199490,20750,20750,20750,20750,0
20230830,184500,34391199490,20750,20750,20750,20750,0
20230830,184400,34391199490,20750,20750,20750,20750,0
20230830,184300,34391199490,20750,20750,20750,20750,0
20230830,184200,34391199490,20750,20750,20750,20750,0
20230830,184100,34391199490,20750,20750,20750,20750,0
20230830,184000,34391199490,20750,20750,20750,20750,0
20230830,183900,34391199490,20750,20750,20750,20750,0
20230830,183800,34391199490,20750,20750,20750,20750,0
20230830,183700,34391199490,20750,20750,20750,20750,0
20230830,183600,34391199490,20750,20750,20750,20750,26169
20230830,183500,34391199490,20750,20750,20750,20750,0
20230830,183400,34391199490,20750,20750,20750,20750,0
20230830,183300,34391199490,20750,20750,20750,20750,0
20230830,183200,34391199490,20750,20750,20750,20750,0
20230830,183100,34391199490,20750,20750,20750,20750,0
20230830,183000,34391199490,20750,20750,20750,20750,0
20230830,182900,34391199490,20750,20750,20750,20750,0
20230830,182800,34391199490,20750,20750,20750,20750,0
20230830,182700,34391199490,20750,20750,20750,20750,0
20230830,182600,34391199490,20750,20750,20750,20750,0
20230830,182500,34391199490,20750,20750,20750,20750,0
20230830,182400,34391199490,20750,20750,20750,20750,0
20230830,182300,34391199490,20750,20750,20750,20750,0
20230830,182200,34391199490,20750,20750,20750,20750,0
20230830,182100,34391199490,20750,20750,20750,20750,0
20230830,182000,34391199490,20750,20750,20750,20750,0
20230830,181900,34391199490,20750,20750,20750,20750,0
20230830,181800,34391199490,20750,20750,20750,20750,0
20230830,181700,34391199490,20750,20750,20750,20750,0
20230830,181600,34391199490,20750,20750,20750,20750,0
20230830,181500,34391199490,20750,20750,20750,20750,0
20230830,181400,34391199490,20750,20750,20750,20750,0
20230830,181300,34391199490,20750,20750,20750,20750,0
20230830,181200,34391199490,20750,20750,20750,20750,0
20230830,181100,34391199490,20750,20750,20750,20750,0
20230830,181000,34391199490,20750,20750,20750,20750,0
20230830,180900,34391199490,20750,20750,20750,20750,0
20230830,180800,34391199490,20750,20750,20750,20750,0
20230830,180700,34391199490,20750,20750,20750,20750,0
20230830,180600,34391199490,20750,20750,20750,20750,26169
20230830,180500,34391199490,20750,20750,20750,20750,0
20230830,180400,34391199490,20750,20750,20750,20750,0
20230830,180300,34391199490,20750,20750,20750,20750,0
20230830,180200,34391199490,20750,20750,20750,20750,0
20230830,180100,34391199490,20750,20750,20750,20750,0
20230830,180000,34391199490,20750,20750,20750,20750,0
20230830,175900,34391199490,20750,20750,20750,20750,0
20230830,175800,34391199490,20750,20750,20750,20750,0
20230830,175700,34391199490,20750,20750,20750,20750,0
20230830,175600,34391199490,20750,20750,20750,20750,0
20230830,175500,34391199490,20750,20750,20750,20750,0
20230830,175400,34391199490,20750,20750,20750,20750,0
20230830,175300,34391199490,20750,20750,20750,20750,0
20230830,175200,34391199490,20750,20750,20750,20750,0
20230830,175100,34391199490,20750,20750,20750,20750,0
20230830,175000,34391199490,20750,20750,20750,20750,0
20230830,174900,34391199490,20750,20750,20750,20750,0
20230830,174800,34391199490,20750,20750,20750,20750,0
20230830,174700,34391199490,20750,20750,20750,20750,0
20230830,174600,34391199490,20750,20750,20750,20750,0
20230830,174500,34391199490,20750,20750,20750,20750,0
20230830,174400,34391199490,20750,20750,20750,20750,0
20230830,174300,34391199490,20750,20750,20750,20750,0
20230830,174200,34391199490,20750,20750,20750,20750,0
20230830,174100,34391199490,20750,20750,20750,20750,0
20230830,174000,34391199490,20750,20750,20750,20750,0
20230830,173900,34391199490,20750,20750,20750,20750,0
20230830,173800,34391199490,20750,20750,20750,20750,0
20230830,173700,34391199490,20750,20750,20750,20750,0
20230830,173600,34391199490,20750,20750,20750,20750,26169
20230830,173500,34391199490,20750,20750,20750,20750,0
20230830,173400,34391199490,20750,20750,20750,20750,0
20230830,173300,34391199490,20750,20750,20750,20750,0
20230830,173200,34391199490,20750,20750,20750,20750,0
20230830,173100,34391199490,20750,20750,20750,20750,0
20230830,173000,34391199490,20750,20750,20750,20750,0
20230830,172900,34391199490,20750,20750,20750,20750,0
20230830,172800,34391199490,20750,20750,20750,20750,0
20230830,172700,34391199490,20750,20750,20750,20750,0
20230830,172600,34391199490,20750,20750,20750,20750,0
20230830,172500,34391199490,20750,20750,20750,20750,0
20230830,172400,34391199490,20750,20750,20750,20750,0
20230830,172300,34391199490,20750,20750,20750,20750,0
20230830,172200,34391199490,20750,20750,20750,20750,0
20230830,172100,34391199490,20750,20750,20750,20750,0
20230830,172000,34391199490,20750,20750,20750,20750,0
20230830,171900,34391199490,20750,20750,20750,20750,0
20230830,171800,34391199490,20750,20750,20750,20750,0
20230830,171700,34391199490,20750,20750,20750,20750,0
20230830,171600,34391199490,20750,20750,20750,20750,0
20230830,171500,34391199490,20750,20750,20750,20750,0
20230830,171400,34391199490,20750,20750,20750,20750,0
20230830,171300,34391199490,20750,20750,20750,20750,0
20230830,171200,34391199490,20750,20750,20750,20750,0
20230830,171100,34391199490,20750,20750,20750,20750,0
20230830,171000,34391199490,20750,20750,20750,20750,0
20230830,170900,34391199490,20750,20750,20750,20750,0
20230830,170800,34391199490,20750,20750,20750,20750,0
20230830,170700,34391199490,20750,20750,20750,20750,0
20230830,170600,34391199490,20750,20750,20750,20750,26169
20230830,170500,34391199490,20750,20750,20750,20750,0
20230830,170400,34391199490,20750,20750,20750,20750,0
20230830,170300,34391199490,20750,20750,20750,20750,0
20230830,170200,34391199490,20750,20750,20750,20750,0
20230830,170100,34391199490,20750,20750,20750,20750,0
20230830,170000,34391199490,20750,20750,20750,20750,0
20230830,165900,34391199490,20750,20750,20750,20750,0
20230830,165800,34391199490,20750,20750,20750,20750,0
20230830,165700,34391199490,20750,20750,20750,20750,0
20230830,165600,34391199490,20750,20750,20750,20750,0
20230830,165500,34391199490,20750,20750,20750,20750,0
20230830,165400,34391199490,20750,20750,20750,20750,0
20230830,165300,34391199490,20750,20750,20750,20750,0
20230830,165200,34391199490,20750,20750,20750,20750,0
20230830,165100,34391199490,20750,20750,20750,20750,0
20230830,165000,34391199490,20750,20750,20750,20750,0
20230830,164900,34391199490,20750,20750,20750,20750,0
20230830,164800,34391199490,20750,20750,20750,20750,0
20230830,164700,34391199490,20750,20750,20750,20750,0
20230830,164600,34391199490,20750,20750,20750,20750,0
20230830,164500,34391199490,20750,20750,20750,20750,0
20230830,164400,34391199490,20750,20750,20750,20750,0
20230830,164300,34391199490,20750,20750,20750,20750,0
20230830,164200,34391199490,20750,20750,20750,20750,0
20230830,164100,34391199490,20750,20750,20750,20750,0
20230830,164000,34391199490,20750,20750,20750,20750,0
20230830,163900,34391199490,20750,20750,20750,20750,0
20230830,163800,34391199490,20750,20750,20750,20750,0
20230830,163700,34391199490,20750,20750,20750,20750,0
20230830,163600,34391199490,20750,20750,20750,20750,26169
20230830,163500,34391199490,20750,20750,20750,20750,0
20230830,163400,34391199490,20750,20750,20750,20750,0
20230830,163300,34391199490,20750,20750,20750,20750,0
20230830,163200,34391199490,20750,20750,20750,20750,0
20230830,163100,34391199490,20750,20750,20750,20750,0
20230830,163000,34391199490,20750,20750,20750,20750,0
20230830,162900,34391199490,20750,20750,20750,20750,0
20230830,162800,34391199490,20750,20750,20750,20750,0
20230830,162700,34391199490,20750,20750,20750,20750,0
20230830,162600,34391199490,20750,20750,20750,20750,0
20230830,162500,34391199490,20750,20750,20750,20750,0
20230830,162400,34391199490,20750,20750,20750,20750,0
20230830,162300,34391199490,20750,20750,20750,20750,0
20230830,162200,34391199490,20750,20750,20750,20750,0
20230830,162100,34391199490,20750,20750,20750,20750,0
20230830,162000,34391199490,20750,20750,20750,20750,0
20230830,161900,34391199490,20750,20750,20750,20750,0
20230830,161800,34391199490,20750,20750,20750,20750,0
20230830,161700,34391199490,20750,20750,20750,20750,0
20230830,161600,34391199490,20750,20750,20750,20750,0
20230830,161500,34391199490,20750,20750,20750,20750,0
20230830,161400,34391199490,20750,20750,20750,20750,0
20230830,161300,34391199490,20750,20750,20750,20750,0
20230830,161200,34391199490,20750,20750,20750,20750,0
20230830,161100,34391199490,20750,20750,20750,20750,0
20230830,161000,34391199490,20750,20750,20750,20750,0
20230830,160900,34391199490,20750,20750,20750,20750,0
20230830,160800,34391199490,20750,20750,20750,20750,0
20230830,160700,34391199490,20750,20750,20750,20750,0
20230830,160600,34391199490,20750,20750,20750,20750,26169
20230830,160500,34391199490,20750,20750,20750,20750,0
20230830,160400,34391199490,20750,20750,20750,20750,0
20230830,160300,34391199490,20750,20750,20750,20750,0
20230830,160200,34391199490,20750,20750,20750,20750,0
20230830,160100,34391199490,20750,20750,20750,20750,0
20230830,160000,34391199490,20750,20750,20750,20750,0
20230830,155900,34391199490,20750,20750,20750,20750,0
20230830,155800,34391199490,20750,20750,20750,20750,0
20230830,155700,34391199490,20750,20750,20750,20750,0
20230830,155600,34391199490,20750,20750,20750,20750,0
20230830,155500,34391199490,20750,20750,20750,20750,0
20230830,155400,34391199490,20750,20750,20750,20750,0
20230830,155300,34391199490,20750,20750,20750,20750,0
20230830,155200,34391199490,20750,20750,20750,20750,0
20230830,155100,34391199490,20750,20750,20750,20750,0
20230830,155000,34391199490,20750,20750,20750,20750,0
20230830,154900,34391199490,20750,20750,20750,20750,0
20230830,154800,34391199490,20750,20750,20750,20750,0
20230830,154700,34391199490,20750,20750,20750,20750,0
20230830,154600,34391199490,20750,20750,20750,20750,0
20230830,154500,34391199490,20750,20750,20750,20750,0
20230830,154400,34391199490,20750,20750,20750,20750,0
20230830,154300,34391199490,20750,20750,20750,20750,0
20230830,154200,34391199490,20750,20750,20750,20750,0
20230830,154100,34391199490,20750,20750,20750,20750,0
20230830,154000,34391199490,20750,20750,20750,20750,0
20230830,153900,34391199490,20750,20750,20750,20750,0
20230830,153800,34391199490,20750,20750,20750,20750,0
20230830,153700,34391199490,20750,20750,20750,20750,0
20230830,153600,34391199490,20750,20750,20750,20750,26169
20230830,153500,34391199490,20750,20750,20750,20750,0
20230830,153400,34391199490,20750,20750,20750,20750,0
20230830,153300,34391199490,20750,20750,20750,20750,0
20230830,153200,34391199490,20750,20750,20750,20750,0
20230830,153100,34391199490,20750,20750,20750,20750,0
20230830,153000,34391199490,20750,20750,20750,20750,26169
20230830,152900,33848192740,20750,20750,20750,20750,0
20230830,152800,33848192740,20750,20750,20750,20750,0
20230830,152700,33848192740,20750,20750,20750,20750,0
20230830,152600,33848192740,20750,20750,20750,20750,0
20230830,152500,33848192740,20750,20750,20750,20750,0
20230830,152400,33848192740,20750,20750,20750,20750,0
20230830,152300,33848192740,20750,20750,20750,20750,0
20230830,152200,33848192740,20750,20750,20750,20750,0
20230830,152100,33848192740,20750,20750,20750,20750,0
20230830,152000,33848192740,20750,20750,20750,20750,0
20230830,151900,33848192740,20750,20700,20750,20650,3564
20230830,151800,33774424640,20700,20650,20700,20650,4438
20230830,151700,33682570590,20650,20650,20700,20650,1636
20230830,151600,33648781290,20650,20700,20700,20650,3887
20230830,151500,33568427240,20700,20700,20700,20650,1324
20230830,151400,33541034740,20700,20650,20700,20650,1323
20230830,151300,33513666590,20650,20700,20700,20650,1465
20230830,151200,33483388790,20650,20700,20700,20650,1274
20230830,151100,33457067590,20700,20650,20700,20650,928
20230830,151000,33437874240,20650,20700,20700,20650,647
20230830,150900,33424502990,20700,20650,20700,20650,476
20230830,150800,33414668340,20650,20650,20700,20650,4403
20230830,150700,33323736840,20650,20700,20700,20650,5983
20230830,150600,33200171190,20700,20700,20700,20650,3144
20230830,150500,33135204840,20700,20650,20700,20650,1904
20230830,150400,33095863090,20700,20700,20700,20650,1147
20230830,150300,33072154540,20650,20700,20750,20650,6096
20230830,150200,32945950140,20750,20750,20750,20700,958
20230830,150100,32926072440,20750,20750,20750,20700,4335
20230830,150000,32836132340,20750,20800,20800,20700,1786
20230830,145900,32799059340,20800,20750,20800,20750,15060
20230830,145800,32486531440,20800,20750,20800,20750,3415
20230830,145700,32415512040,20800,20800,20800,20750,3815
20230830,145600,32336162540,20800,20750,20800,20700,8964
20230830,145500,32150142140,20700,20700,20750,20700,2409
20230830,145400,32100187990,20750,20700,20750,20700,5411
20230830,145300,31988094690,20700,20750,20750,20700,2148
20230830,145200,31943527040,20750,20800,20800,20700,3191
20230830,145100,31877307890,20800,20750,20800,20750,8517
20230830,145000,31700503940,20750,20750,20800,20750,3543
20230830,144900,31626894140,20750,20800,20800,20750,3118
20230830,144800,31562079790,20750,20800,20800,20750,11318
20230830,144700,31326869040,20750,20800,20800,20750,1800
20230830,144600,31289441490,20800,20750,20800,20750,1963
20230830,144500,31248635240,20750,20750,20800,20750,2238
20230830,144400,31202112240,20750,20750,20800,20750,4093
20230830,144300,31117118240,20750,20800,20800,20750,3414
20230830,144200,31046220990,20800,20800,20800,20750,2617
20230830,144100,30991824040,20800,20800,20800,20750,3090
20230830,144000,30927635440,20800,20750,20800,20750,3841
20230830,143900,30847839640,20800,20750,20800,20750,2234
20230830,143800,30801382940,20750,20750,20800,20750,3608
20230830,143700,30726438590,20750,20750,20750,20700,1943
20230830,143600,30686126040,20750,20700,20750,20700,2555
20230830,143500,30633113290,20700,20750,20750,20700,4066
20230830,143400,30548842440,20750,20750,20750,20700,3452
20230830,143300,30477251240,20700,20750,20750,20700,4953
20230830,143200,30374620240,20700,20700,20750,20650,2435
20230830,143100,30324249240,20700,20700,20750,20650,2111
20230830,143000,30280535190,20700,20750,20750,20650,9367
20230830,142900,30086927340,20750,20700,20750,20700,2301
20230830,142800,30039215140,20750,20700,20750,20700,5001
20230830,142700,29935622490,20700,20800,20800,20700,6795
20230830,142600,29794573740,20800,20800,20800,20750,1716
20230830,142500,29758896090,20800,20750,20800,20750,1983
20230830,142400,29717676690,20750,20800,20800,20750,3353
20230830,142300,29647962440,20800,20800,20800,20750,2857
20230830,142200,29588548190,20750,20800,20800,20750,2724
20230830,142100,29531926940,20800,20800,20800,20750,3441
20230830,142000,29460391090,20800,20850,20850,20750,3612
20230830,141900,29385262890,20800,20800,20850,20800,4427
20230830,141800,29293077890,20800,20800,20850,20800,2963
20230830,141700,29231355940,20850,20800,20850,20750,7751
20230830,141600,29070018440,20800,20800,20800,20750,3112
20230830,141500,29005299790,20800,20800,20800,20750,2902
20230830,141400,28944945840,20800,20800,20800,20750,1970
20230830,141300,28903979490,20800,20800,20800,20750,3309
20230830,141200,28835164540,20800,20800,20800,20750,1814
20230830,141100,28797447440,20800,20800,20800,20750,3109
20230830,141000,28732790390,20800,20800,20800,20750,2399
20230830,140900,28682892440,20750,20800,20800,20750,1358
20230830,140800,28654661340,20800,20800,20800,20750,6301
20230830,140700,28523613540,20800,20750,20800,20750,4015
20230830,140600,28440109140,20800,20800,20800,20750,2207
20230830,140500,28394226890,20750,20700,20800,20700,1690
20230830,140400,28359106040,20750,20700,20750,20700,10123
20230830,140300,28149099140,20700,20700,20750,20700,4862
20230830,140200,28048227640,20750,20700,20750,20700,2231
20230830,140100,28001976640,20700,20750,20750,20700,2309
20230830,140000,27954118090,20700,20800,20800,20700,14954
20230830,135900,27643993490,20750,20800,20800,20750,2422
20230830,135800,27593656440,20750,20800,20800,20750,1707
20230830,135700,27558153640,20800,20800,20800,20750,1769
20230830,135600,27521379840,20800,20750,20800,20750,2766
20230830,135500,27463879090,20800,20750,20800,20750,2602
20230830,135400,27409782690,20800,20750,20800,20750,6572
20230830,135300,27273102790,20750,20800,20800,20750,1803
20230830,135200,27235614790,20800,20750,20800,20700,1602
20230830,135100,27202347990,20750,20750,20800,20700,3254
20230830,135000,27134782140,20750,20750,20800,20750,3566
20230830,134900,27060692340,20750,20800,20800,20750,2017
20230830,134800,27018770990,20800,20750,20800,20750,1714
20230830,134700,26983122890,20750,20750,20800,20750,3321
20230830,134600,26914138790,20800,20800,20800,20750,2798
20230830,134500,26855985290,20800,20800,20800,20750,3551
20230830,134400,26782209490,20800,20750,20800,20750,9280
20230830,134300,26589556640,20750,20800,20800,20750,2907
20230830,134200,26529104790,20800,20800,20800,20750,1654
20230830,134100,26494720840,20800,20750,20800,20750,2858
20230830,134000,26435281190,20750,20750,20800,20750,9260
20230830,133900,26242996840,20750,20800,20800,20750,1574
20230830,133800,26210262790,20800,20800,20800,20750,3678
20230830,133700,26133779490,20800,20800,20800,20750,2675
20230830,133600,26078145340,20800,20750,20800,20700,3118
20230830,133500,26013341040,20750,20750,20750,20700,1819
20230830,133400,25975601840,20750,20800,20800,20750,5644
20230830,133300,25858444690,20800,20750,20800,20750,7553
20230830,133200,25701670090,20750,20700,20750,20700,2103
20230830,133100,25658048490,20750,20700,20750,20700,1644
20230830,133000,25623937390,20700,20750,20750,20700,1347
20230830,132900,25595989640,20750,20750,20750,20700,2142
20230830,132800,25551554340,20750,20750,20750,20700,1934
20230830,132700,25511427640,20750,20700,20750,20700,682
20230830,132600,25497283440,20750,20700,20750,20700,946
20230830,132500,25477665390,20750,20750,20750,20700,5212
20230830,132400,25369567990,20750,20700,20750,20700,1859
20230830,132300,25331013490,20700,20700,20750,20700,653
20230830,132200,25317477690,20700,20750,20750,20700,1242
20230830,132100,25291738590,20700,20750,20750,20700,1096
20230830,132000,25269022140,20700,20700,20750,20700,733
20230830,131900,25253827090,20700,20750,20750,20700,838
20230830,131800,25236445590,20750,20750,20750,20700,793
20230830,131700,25220001790,20750,20700,20750,20700,2383
20230830,131600,25170656190,20700,20700,20750,20700,583
20230830,131500,25158572940,20700,20750,20750,20700,2401
20230830,131400,25108854190,20750,20750,20750,20700,968
20230830,131300,25088803640,20750,20750,20750,20700,524
20230830,131200,25077934040,20700,20750,20750,20700,2084
20230830,131100,25034698390,20750,20750,20750,20700,630
20230830,131000,25021635190,20700,20700,20750,20700,823
20230830,130900,25004574390,20750,20700,20750,20700,515
20230830,130800,24993898540,20700,20700,20750,20700,1374
20230830,130700,24965424690,20700,20700,20750,20700,990
20230830,130600,24944914390,20700,20750,20750,20700,2350
20230830,130500,24896168140,20700,20700,20750,20700,5762
20230830,130400,24776850340,20700,20750,20750,20700,2072
20230830,130300,24733876290,20750,20700,20750,20700,160
20230830,130200,24730560740,20750,20750,20750,20700,866
20230830,130100,24712607540,20750,20700,20750,20700,729
20230830,130000,24697484840,20750,20750,20750,20700,484
20230830,125900,24687443490,20750,20700,20750,20700,885
20230830,125800,24669081790,20700,20750,20800,20700,2537
20230830,125700,24616430290,20750,20750,20800,20700,1820
20230830,125600,24578650490,20700,20750,20750,20700,1027
20230830,125500,24557342040,20750,20800,20800,20750,2686
20230830,125400,24501586490,20800,20750,20800,20750,1863
20230830,125300,24462902340,20750,20750,20800,20700,5685
20230830,125200,24344939740,20750,20750,20750,20700,1273
20230830,125100,24318535590,20700,20750,20800,20650,2807
20230830,125000,24260381240,20800,20700,20800,20700,2736
20230830,124900,24203541790,20750,20750,20800,20650,8345
20230830,124800,24030741540,20750,20750,20800,20750,1415
20230830,124700,24001359540,20800,20750,20800,20750,1921
20230830,124600,23961470690,20750,20800,20800,20750,2800
20230830,124500,23903291390,20800,20800,20800,20750,859
20230830,124400,23885436140,20800,20800,20800,20700,2317
20230830,124300,23837335190,20800,20750,20800,20700,8958
20230830,124200,23651458290,20750,20750,20750,20700,1015
20230830,124100,23630402590,20700,20750,20750,20700,2624
20230830,124000,23576022140,20750,20750,20750,20700,812
20230830,123900,23559192740,20750,20750,20750,20700,508
20230830,123800,23548657690,20750,20700,20750,20700,1806
20230830,123700,23511245840,20700,20750,20750,20700,4573
20230830,123600,23416568440,20700,20700,20750,20700,856
20230830,123500,23398832590,20700,20750,20750,20650,13378
20230830,123400,23121877940,20750,20750,20750,20700,962
20230830,123300,23101925090,20700,20700,20750,20700,555
20230830,123200,23090417440,20700,20700,20750,20700,4451
20230830,123100,22998068540,20700,20700,20750,20700,1408
20230830,123000,22968890640,20700,20750,20750,20700,621
20230830,122900,22956025540,20750,20750,20750,20700,1931
20230830,122800,22915965890,20750,20700,20750,20700,1185
20230830,122700,22891409040,20750,20700,20750,20700,807
20230830,122600,22874669390,20750,20700,20750,20700,3006
20230830,122500,22812375840,20750,20700,20750,20700,2011
20230830,122400,22770710740,20700,20700,20750,20700,2271
20230830,122300,22723663890,20700,20750,20750,20700,1943
20230830,122200,22683385190,20700,20700,20750,20700,1773
20230830,122100,22646663990,20700,20750,20750,20700,2120
20230830,122000,22602741190,20750,20750,20750,20700,1015
20230830,121900,22581690340,20750,20750,20750,20700,1040
20230830,121800,22560125190,20700,20700,20750,20700,853
20230830,121700,22542439740,20750,20700,20750,20700,636
20230830,121600,22529251940,20700,20700,20750,20700,827
20230830,121500,22512102390,20700,20700,20750,20700,803
20230830,121400,22495449640,20750,20700,20750,20700,883
20230830,121300,22477150340,20700,20700,20750,20700,1973
20230830,121200,22436284540,20700,20700,20750,20700,883
20230830,121100,22417987290,20750,20750,20750,20700,941
20230830,121000,22398463190,20700,20750,20750,20700,4933
20230830,120900,22296294790,20750,20700,20750,20700,1703
20230830,120800,22260972240,20700,20750,20750,20700,671
20230830,120700,22247072840,20750,20750,20750,20700,1230
20230830,120600,22221554540,20750,20750,20750,20700,804
20230830,120500,22204875540,20750,20700,20750,20700,1245
20230830,120400,22179087590,20700,20650,20750,20650,7299
20230830,120300,22027977140,20700,20700,20700,20650,1492
20230830,120200,21997109240,20700,20650,20700,20650,1693
20230830,120100,21962117190,20700,20650,20700,20650,775
20230830,120000,21946086240,20700,20650,20700,20650,1271
20230830,115900,21919789290,20700,20700,20750,20650,3046
20230830,115800,21856803640,20750,20700,20750,20700,4306
20230830,115700,21767653740,20750,20700,20750,20700,1143
20230830,115600,21743942240,20750,20750,20750,20700,473
20230830,115500,21734142390,20700,20700,20750,20650,2146
20230830,115400,21689711290,20700,20700,20750,20650,1856
20230830,115300,21651274390,20750,20700,20750,20700,1002
20230830,115200,21630501090,20700,20750,20750,20700,2091
20230830,115100,21587189890,20750,20750,20750,20700,1310
20230830,115000,21560015540,20700,20750,20750,20700,2274
20230830,114900,21512911190,20700,20650,20750,20650,6403
20230830,114800,21380355840,20650,20650,20700,20650,3747
20230830,114700,21302935540,20650,20700,20700,20650,1165
20230830,114600,21278851740,20700,20650,20700,20600,4751
20230830,114500,21180737590,20650,20600,20650,20600,1001
20230830,114400,21160089990,20650,20600,20650,20600,992
20230830,114300,21139619190,20600,20600,20650,20600,1521
20230830,114200,21108239490,20650,20700,20700,20650,4904
20230830,114100,21006941440,20700,20650,20700,20650,941
20230830,114000,20987493490,20650,20700,20700,20650,1417
20230830,113900,20958164690,20650,20700,20700,20650,1309
20230830,113800,20931110190,20650,20700,20700,20650,2401
20230830,113700,20881509940,20700,20700,20750,20700,7890
20230830,113600,20718171040,20750,20700,20750,20700,1890
20230830,113500,20679013790,20750,20700,20750,20700,2252
20230830,113400,20632307790,20700,20750,20750,20700,1419
20230830,113300,20602891540,20750,20750,20750,20700,873
20230830,113200,20584795840,20750,20750,20750,20700,3611
20230830,113100,20509891840,20750,20800,20800,20700,10655
20230830,113000,20288789340,20800,20800,20800,20750,1478
20230830,112900,20258071640,20750,20800,20800,20750,1011
20230830,112800,20237045940,20800,20750,20800,20750,1399
20230830,112700,20207960040,20750,20750,20800,20700,5655
20230830,112600,20090620690,20750,20750,20750,20700,2313
20230830,112500,20042631190,20700,20800,20800,20700,3306
20230830,112400,19974031540,20750,20800,20800,20750,3130
20230830,112300,19909057090,20800,20800,20800,20750,4709
20230830,112200,19811237790,20800,20750,20800,20700,15398
20230830,112100,19491713190,20750,20700,20750,20700,2691
20230830,112000,19435884240,20750,20750,20750,20700,1943
20230830,111900,19395627440,20750,20750,20750,20700,2893
20230830,111800,19335697240,20750,20700,20750,20650,2266
20230830,111700,19288771290,20700,20700,20750,20650,2517
20230830,111600,19236632640,20700,20700,20750,20700,3241
20230830,111500,19169475590,20700,20700,20750,20700,4061
20230830,111400,19085356990,20700,20750,20750,20700,6946
20230830,111300,18941276790,20700,20750,20750,20700,3942
20230830,111200,18859654590,20750,20700,20750,20700,3817
20230830,111100,18780541940,20750,20700,20750,20650,12817
20230830,111000,18515176390,20700,20700,20700,20650,1482
20230830,110900,18484508390,20650,20700,20700,20650,1377
20230830,110800,18456018040,20650,20700,20700,20650,960
20230830,110700,18436156140,20700,20700,20700,20650,4462
20230830,110600,18343815590,20700,20700,20750,20650,11745
20230830,110500,18100681740,20700,20700,20700,20650,2868
20230830,110400,18041319240,20700,20700,20700,20650,1858
20230830,110300,18002871740,20650,20600,20700,20600,2197
20230830,110200,17957439090,20600,20650,20700,20600,2755
20230830,110100,17900501740,20650,20650,20700,20600,1911
20230830,110000,17861029740,20650,20650,20700,20600,6241
20230830,105900,17732149490,20700,20700,20700,20650,3702
20230830,105800,17655533240,20700,20650,20700,20650,1227
20230830,105700,17630149190,20700,20700,20750,20650,12135
20230830,105600,17378965040,20750,20700,20750,20650,5758
20230830,105500,17259740990,20700,20650,20750,20600,47229
20230830,105400,16282747640,20600,20650,20650,20600,3774
20230830,105300,16204922790,20650,20600,20650,20600,7923
20230830,105200,16041602290,20600,20600,20650,20550,4928
20230830,105100,15939894490,20600,20600,20600,20550,6505
20230830,105000,15806013690,20600,20600,20600,20550,7285
20230830,104900,15655982590,20600,20550,20600,20550,3215
20230830,104800,15589758940,20600,20600,20600,20550,2039
20230830,104700,15547823690,20600,20600,20600,20550,3888
20230830,104600,15467814840,20600,20600,20600,20550,3883
20230830,104500,15387830590,20550,20550,20600,20550,1528
20230830,104400,15356373890,20600,20500,20600,20500,7601
20230830,104300,15200159940,20550,20500,20550,20500,1197
20230830,104200,15175601340,20500,20550,20550,20500,1990
20230830,104100,15134719190,20500,20550,20550,20500,1513
20230830,104000,15103648840,20500,20550,20550,20500,1433
20230830,103900,15074250590,20550,20550,20550,20500,1431
20230830,103800,15044872390,20550,20500,20550,20500,1582
20230830,103700,15012410240,20550,20550,20550,20500,2419
20230830,103600,14962762090,20550,20550,20550,20500,3947
20230830,103500,14881672090,20500,20500,20550,20500,1003
20230830,103400,14861080590,20500,20550,20550,20500,1599
20230830,103300,14828238840,20550,20550,20550,20500,3174
20230830,103200,14763141040,20550,20600,20600,20500,3082
20230830,103100,14699791640,20550,20650,20650,20550,4180
20230830,103000,14613651540,20650,20600,20700,20600,21891
20230830,102900,14161808190,20600,20650,20650,20600,7155
20230830,102800,14014310940,20600,20650,20650,20600,4028
20230830,102700,13931161090,20600,20550,20650,20500,24564
20230830,102600,13425460740,20550,20550,20550,20500,5585
20230830,102500,13310789640,20550,20500,20550,20500,13734
20230830,102400,13028639890,20550,20500,20550,20450,4171
20230830,102300,12943141990,20500,20500,20550,20450,1832
20230830,102200,12905586040,20500,20500,20550,20450,10019
20230830,102100,12700181540,20450,20500,20500,20450,903
20230830,102000,12681682390,20500,20500,20500,20400,3459
20230830,101900,12610820940,20500,20400,20500,20350,9436
20230830,101800,12418053240,20350,20400,20400,20300,3627
20230830,101700,12344217490,20350,20350,20400,20350,2784
20230830,101600,12287562290,20400,20450,20450,20350,10999
20230830,101500,12063513290,20450,20450,20450,20400,6054
20230830,101400,11939753340,20450,20450,20500,20450,8513
20230830,101300,11765627440,20450,20500,20500,20450,4748
20230830,101200,11668505140,20500,20500,20550,20450,10654
20230830,101100,11450092290,20500,20500,20550,20450,10749
20230830,101000,11229727590,20500,20450,20550,20450,26257
20230830,100900,10691647340,20450,20450,20500,20450,5009
20230830,100800,10589118090,20450,20450,20500,20450,7007
20230830,100700,10445616340,20500,20450,20500,20400,18843
20230830,100600,10060280690,20400,20400,20450,20350,28531
20230830,100500,9478334240,20400,20350,20400,20350,6911
20230830,100400,9337619940,20400,20350,20400,20350,4148
20230830,100300,9253108340,20350,20250,20400,20250,41484
20230830,100200,8410771440,20200,20200,20250,20150,1573
20230830,100100,8378965640,20250,20200,20250,20200,1788
20230830,100000,8342826740,20200,20250,20250,20200,2968
20230830,095900,8282853440,20200,20250,20250,20200,782
20230830,095800,8267034540,20200,20200,20250,20200,1129
20230830,095700,8244202840,20200,20200,20250,20150,3089
20230830,095600,8181804790,20200,20200,20200,20150,651
20230830,095500,8168667740,20200,20200,20250,20150,1536
20230830,095400,8137642190,20250,20200,20250,20150,3107
20230830,095300,8074923040,20200,20200,20250,20200,2544
20230830,095200,8023529140,20200,20200,20250,20200,6359
20230830,095100,7895069090,20200,20250,20250,20200,559
20230830,095000,7883767040,20200,20200,20250,20200,2103
20230830,094900,7841251440,20250,20200,20250,20200,650
20230830,094800,7828112690,20200,20150,20200,20150,2698
20230830,094700,7773614590,20200,20250,20250,20200,2562
20230830,094600,7721841090,20200,20200,20250,20150,8192
20230830,094500,7556301490,20200,20200,20200,20150,935
20230830,094400,7537414840,20200,20250,20250,20200,2330
20230830,094300,7490338790,20200,20250,20250,20100,20259
20230830,094200,7082725440,20250,20100,20250,20100,28240
20230830,094100,6512850590,20100,20100,20150,20100,2750
20230830,094000,6457572940,20150,20100,20150,20100,4654
20230830,093900,6364016340,20100,20150,20150,20100,1129
20230830,093800,6341302190,20150,20150,20150,20100,1204
20230830,093700,6317067390,20150,20100,20200,20100,6752
20230830,093600,6181019690,20150,20050,20150,20050,2094
20230830,093500,6138878640,20050,20050,20150,20000,12462
20230830,093400,5888848290,20050,20050,20100,20000,4327
20230830,093300,5802097840,20050,20000,20050,20000,994
20230830,093200,5782175390,20000,20050,20050,20000,855
20230830,093100,5765069390,20050,20050,20050,20050,2708
20230830,093000,5710773990,20050,20000,20050,20000,3687
20230830,092900,5636914090,20000,20000,20050,20000,3722
20230830,092800,5562412790,20000,20000,20050,19990,959
20230830,092700,5543232530,20000,20050,20050,19990,2747
20230830,092600,5488243280,20050,19970,20050,19950,15455
20230830,092500,5179364740,19970,19980,19990,19960,8152
20230830,092400,5016555320,19990,20000,20050,19990,1613
20230830,092300,4984285040,20000,20050,20050,19980,2159
20230830,092200,4941066700,20050,20050,20100,20050,2067
20230830,092100,4899620800,20050,19970,20100,19970,6872
20230830,092000,4762084190,19980,19970,19990,19970,2125
20230830,091900,4719636180,19970,19990,20000,19960,4654
20230830,091800,4626685100,19990,20050,20050,19990,16113
20230830,091700,4304412950,20050,20000,20050,20000,2902
20230830,091600,4246335250,20000,20050,20100,20000,4376
20230830,091500,4158603500,20050,20050,20100,20050,2082
20230830,091400,4116821000,20100,20050,20100,20050,2864
20230830,091300,4059359800,20100,20100,20100,20050,885
20230830,091200,4041598900,20100,20150,20150,20050,2672
20230830,091100,3987904500,20150,20150,20200,20100,4609
20230830,091000,3895074550,20150,20050,20200,20050,25980
20230830,090900,3372931000,20050,20050,20100,20050,3294
20230830,090800,3306852550,20050,20050,20100,20050,3276
20230830,090700,3241127150,20000,20050,20100,20000,6007
20230830,090600,3120737500,20050,20050,20100,20000,6187
20230830,090500,2996624150,20000,20100,20200,20000,25331
20230830,090400,2487617500,20150,20150,20200,20100,5035
20230830,090300,2386201600,20100,20150,20200,20100,17044
20230830,090200,2042822550,20200,20250,20350,20150,17595
20230830,090100,1686895800,20250,20250,20350,20250,23479
20230830,090000,1210191600,20300,20350,20400,20250,59501