stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192300,169877448100,34550,34550,34550,34550,171495
20240830,192200,169877448100,34550,34550,34550,34550,0
20240830,192100,169877448100,34550,34550,34550,34550,0
20240830,192000,169877448100,34550,34550,34550,34550,0
20240830,191900,169877448100,34550,34550,34550,34550,0
20240830,191800,169877448100,34550,34550,34550,34550,0
20240830,191700,169877448100,34550,34550,34550,34550,0
20240830,191600,169877448100,34550,34550,34550,34550,0
20240830,191500,169877448100,34550,34550,34550,34550,0
20240830,191400,169877448100,34550,34550,34550,34550,0
20240830,191300,169877448100,34550,34550,34550,34550,0
20240830,191200,169877448100,34550,34550,34550,34550,0
20240830,191100,169877448100,34550,34550,34550,34550,0
20240830,191000,169877448100,34550,34550,34550,34550,0
20240830,190900,169877448100,34550,34550,34550,34550,0
20240830,190800,169877448100,34550,34550,34550,34550,0
20240830,190700,169877448100,34550,34550,34550,34550,0
20240830,190600,169877448100,34550,34550,34550,34550,0
20240830,190500,169877448100,34550,34550,34550,34550,0
20240830,190400,169877448100,34550,34550,34550,34550,0
20240830,190300,169877448100,34550,34550,34550,34550,0
20240830,190200,169877448100,34550,34550,34550,34550,0
20240830,190100,169877448100,34550,34550,34550,34550,0
20240830,190000,169877448100,34550,34550,34550,34550,0
20240830,185900,169877448100,34550,34550,34550,34550,0
20240830,185800,169877448100,34550,34550,34550,34550,0
20240830,185700,169877448100,34550,34550,34550,34550,0
20240830,185600,169877448100,34550,34550,34550,34550,0
20240830,185500,169877448100,34550,34550,34550,34550,0
20240830,185400,169877448100,34550,34550,34550,34550,0
20240830,185300,169877448100,34550,34550,34550,34550,171495
20240830,185200,169877448100,34550,34550,34550,34550,0
20240830,185100,169877448100,34550,34550,34550,34550,0
20240830,185000,169877448100,34550,34550,34550,34550,0
20240830,184900,169877448100,34550,34550,34550,34550,0
20240830,184800,169877448100,34550,34550,34550,34550,0
20240830,184700,169877448100,34550,34550,34550,34550,0
20240830,184600,169877448100,34550,34550,34550,34550,0
20240830,184500,169877448100,34550,34550,34550,34550,0
20240830,184400,169877448100,34550,34550,34550,34550,0
20240830,184300,169877448100,34550,34550,34550,34550,0
20240830,184200,169877448100,34550,34550,34550,34550,0
20240830,184100,169877448100,34550,34550,34550,34550,0
20240830,184000,169877448100,34550,34550,34550,34550,0
20240830,183900,169877448100,34550,34550,34550,34550,0
20240830,183800,169877448100,34550,34550,34550,34550,0
20240830,183700,169877448100,34550,34550,34550,34550,0
20240830,183600,169877448100,34550,34550,34550,34550,0
20240830,183500,169877448100,34550,34550,34550,34550,0
20240830,183400,169877448100,34550,34550,34550,34550,0
20240830,183300,169877448100,34550,34550,34550,34550,0
20240830,183200,169877448100,34550,34550,34550,34550,0
20240830,183100,169877448100,34550,34550,34550,34550,0
20240830,183000,169877448100,34550,34550,34550,34550,0
20240830,182900,169877448100,34550,34550,34550,34550,0
20240830,182800,169877448100,34550,34550,34550,34550,0
20240830,182700,169877448100,34550,34550,34550,34550,0
20240830,182600,169877448100,34550,34550,34550,34550,0
20240830,182500,169877448100,34550,34550,34550,34550,0
20240830,182400,169877448100,34550,34550,34550,34550,0
20240830,182300,169877448100,34550,34550,34550,34550,171495
20240830,182200,169877448100,34550,34550,34550,34550,0
20240830,182100,169877448100,34550,34550,34550,34550,0
20240830,182000,169877448100,34550,34550,34550,34550,0
20240830,181900,169877448100,34550,34550,34550,34550,0
20240830,181800,169877448100,34550,34550,34550,34550,0
20240830,181700,169877448100,34550,34550,34550,34550,0
20240830,181600,169877448100,34550,34550,34550,34550,0
20240830,181500,169877448100,34550,34550,34550,34550,0
20240830,181400,169877448100,34550,34550,34550,34550,0
20240830,181300,169877448100,34550,34550,34550,34550,0
20240830,181200,169877448100,34550,34550,34550,34550,0
20240830,181100,169877448100,34550,34550,34550,34550,0
20240830,181000,169877448100,34550,34550,34550,34550,0
20240830,180900,169877448100,34550,34550,34550,34550,0
20240830,180800,169877448100,34550,34550,34550,34550,0
20240830,180700,169877448100,34550,34550,34550,34550,0
20240830,180600,169877448100,34550,34550,34550,34550,0
20240830,180500,169877448100,34550,34550,34550,34550,0
20240830,180400,169877448100,34550,34550,34550,34550,0
20240830,180300,169877448100,34550,34550,34550,34550,0
20240830,180200,169877448100,34550,34550,34550,34550,0
20240830,180100,169877448100,34550,34550,34550,34550,0
20240830,180000,169877448100,34550,34550,34550,34550,0
20240830,175900,169877448100,34550,34550,34550,34550,0
20240830,175800,169877448100,34550,34550,34550,34550,0
20240830,175700,169877448100,34550,34550,34550,34550,0
20240830,175600,169877448100,34550,34550,34550,34550,0
20240830,175500,169877448100,34550,34550,34550,34550,0
20240830,175400,169877448100,34550,34550,34550,34550,0
20240830,175300,169877448100,34550,34550,34550,34550,171495
20240830,175200,169877448100,34550,34550,34550,34550,0
20240830,175100,169877448100,34550,34550,34550,34550,0
20240830,175000,169877448100,34550,34550,34550,34550,0
20240830,174900,169877448100,34550,34550,34550,34550,0
20240830,174800,169877448100,34550,34550,34550,34550,0
20240830,174700,169877448100,34550,34550,34550,34550,0
20240830,174600,169877448100,34550,34550,34550,34550,0
20240830,174500,169877448100,34550,34550,34550,34550,0
20240830,174400,169877448100,34550,34550,34550,34550,0
20240830,174300,169877448100,34550,34550,34550,34550,0
20240830,174200,169877448100,34550,34550,34550,34550,0
20240830,174100,169877448100,34550,34550,34550,34550,0
20240830,174000,169877448100,34550,34550,34550,34550,0
20240830,173900,169877448100,34550,34550,34550,34550,0
20240830,173800,169877448100,34550,34550,34550,34550,0
20240830,173700,169877448100,34550,34550,34550,34550,0
20240830,173600,169877448100,34550,34550,34550,34550,0
20240830,173500,169877448100,34550,34550,34550,34550,0
20240830,173400,169877448100,34550,34550,34550,34550,0
20240830,173300,169877448100,34550,34550,34550,34550,0
20240830,173200,169877448100,34550,34550,34550,34550,0
20240830,173100,169877448100,34550,34550,34550,34550,0
20240830,173000,169877448100,34550,34550,34550,34550,0
20240830,172900,169877448100,34550,34550,34550,34550,0
20240830,172800,169877448100,34550,34550,34550,34550,0
20240830,172700,169877448100,34550,34550,34550,34550,0
20240830,172600,169877448100,34550,34550,34550,34550,0
20240830,172500,169877448100,34550,34550,34550,34550,0
20240830,172400,169877448100,34550,34550,34550,34550,0
20240830,172300,169877448100,34550,34550,34550,34550,171495
20240830,172200,169877448100,34550,34550,34550,34550,0
20240830,172100,169877448100,34550,34550,34550,34550,0
20240830,172000,169877448100,34550,34550,34550,34550,0
20240830,171900,169877448100,34550,34550,34550,34550,0
20240830,171800,169877448100,34550,34550,34550,34550,0
20240830,171700,169877448100,34550,34550,34550,34550,0
20240830,171600,169877448100,34550,34550,34550,34550,0
20240830,171500,169877448100,34550,34550,34550,34550,0
20240830,171400,169877448100,34550,34550,34550,34550,0
20240830,171300,169877448100,34550,34550,34550,34550,0
20240830,171200,169877448100,34550,34550,34550,34550,0
20240830,171100,169877448100,34550,34550,34550,34550,0
20240830,171000,169877448100,34550,34550,34550,34550,0
20240830,170900,169877448100,34550,34550,34550,34550,0
20240830,170800,169877448100,34550,34550,34550,34550,0
20240830,170700,169877448100,34550,34550,34550,34550,0
20240830,170600,169877448100,34550,34550,34550,34550,0
20240830,170500,169877448100,34550,34550,34550,34550,0
20240830,170400,169877448100,34550,34550,34550,34550,0
20240830,170300,169877448100,34550,34550,34550,34550,0
20240830,170200,169877448100,34550,34550,34550,34550,0
20240830,170100,169877448100,34550,34550,34550,34550,0
20240830,170000,169877448100,34550,34550,34550,34550,0
20240830,165900,169877448100,34550,34550,34550,34550,0
20240830,165800,169877448100,34550,34550,34550,34550,0
20240830,165700,169877448100,34550,34550,34550,34550,0
20240830,165600,169877448100,34550,34550,34550,34550,0
20240830,165500,169877448100,34550,34550,34550,34550,0
20240830,165400,169877448100,34550,34550,34550,34550,0
20240830,165300,169877448100,34550,34550,34550,34550,171495
20240830,165200,169877448100,34550,34550,34550,34550,0
20240830,165100,169877448100,34550,34550,34550,34550,0
20240830,165000,169877448100,34550,34550,34550,34550,0
20240830,164900,169877448100,34550,34550,34550,34550,0
20240830,164800,169877448100,34550,34550,34550,34550,0
20240830,164700,169877448100,34550,34550,34550,34550,0
20240830,164600,169877448100,34550,34550,34550,34550,0
20240830,164500,169877448100,34550,34550,34550,34550,0
20240830,164400,169877448100,34550,34550,34550,34550,0
20240830,164300,169877448100,34550,34550,34550,34550,0
20240830,164200,169877448100,34550,34550,34550,34550,0
20240830,164100,169877448100,34550,34550,34550,34550,0
20240830,164000,169877448100,34550,34550,34550,34550,0
20240830,163900,169877448100,34550,34550,34550,34550,0
20240830,163800,169877448100,34550,34550,34550,34550,0
20240830,163700,169877448100,34550,34550,34550,34550,0
20240830,163600,169877448100,34550,34550,34550,34550,0
20240830,163500,169877448100,34550,34550,34550,34550,0
20240830,163400,169877448100,34550,34550,34550,34550,0
20240830,163300,169877448100,34550,34550,34550,34550,0
20240830,163200,169877448100,34550,34550,34550,34550,0
20240830,163100,169877448100,34550,34550,34550,34550,0
20240830,163000,169877448100,34550,34550,34550,34550,0
20240830,162900,169877448100,34550,34550,34550,34550,0
20240830,162800,169877448100,34550,34550,34550,34550,0
20240830,162700,169877448100,34550,34550,34550,34550,0
20240830,162600,169877448100,34550,34550,34550,34550,0
20240830,162500,169877448100,34550,34550,34550,34550,0
20240830,162400,169877448100,34550,34550,34550,34550,0
20240830,162300,169877448100,34550,34550,34550,34550,171495
20240830,162200,169877448100,34550,34550,34550,34550,0
20240830,162100,169877448100,34550,34550,34550,34550,0
20240830,162000,169877448100,34550,34550,34550,34550,0
20240830,161900,169877448100,34550,34550,34550,34550,0
20240830,161800,169877448100,34550,34550,34550,34550,0
20240830,161700,169877448100,34550,34550,34550,34550,0
20240830,161600,169877448100,34550,34550,34550,34550,0
20240830,161500,169877448100,34550,34550,34550,34550,0
20240830,161400,169877448100,34550,34550,34550,34550,0
20240830,161300,169877448100,34550,34550,34550,34550,0
20240830,161200,169877448100,34550,34550,34550,34550,0
20240830,161100,169877448100,34550,34550,34550,34550,0
20240830,161000,169877448100,34550,34550,34550,34550,0
20240830,160900,169877448100,34550,34550,34550,34550,0
20240830,160800,169877448100,34550,34550,34550,34550,0
20240830,160700,169877448100,34550,34550,34550,34550,0
20240830,160600,169877448100,34550,34550,34550,34550,0
20240830,160500,169877448100,34550,34550,34550,34550,0
20240830,160400,169877448100,34550,34550,34550,34550,0
20240830,160300,169877448100,34550,34550,34550,34550,0
20240830,160200,169877448100,34550,34550,34550,34550,0
20240830,160100,169877448100,34550,34550,34550,34550,0
20240830,160000,169877448100,34550,34550,34550,34550,0
20240830,155900,169877448100,34550,34550,34550,34550,0
20240830,155800,169877448100,34550,34550,34550,34550,0
20240830,155700,169877448100,34550,34550,34550,34550,0
20240830,155600,169877448100,34550,34550,34550,34550,0
20240830,155500,169877448100,34550,34550,34550,34550,0
20240830,155400,169877448100,34550,34550,34550,34550,0
20240830,155300,169877448100,34550,34550,34550,34550,171495
20240830,155200,169877448100,34550,34550,34550,34550,0
20240830,155100,169877448100,34550,34550,34550,34550,0
20240830,155000,169877448100,34550,34550,34550,34550,0
20240830,154900,169877448100,34550,34550,34550,34550,0
20240830,154800,169877448100,34550,34550,34550,34550,0
20240830,154700,169877448100,34550,34550,34550,34550,0
20240830,154600,169877448100,34550,34550,34550,34550,0
20240830,154500,169877448100,34550,34550,34550,34550,0
20240830,154400,169877448100,34550,34550,34550,34550,0
20240830,154300,169877448100,34550,34550,34550,34550,0
20240830,154200,169877448100,34550,34550,34550,34550,0
20240830,154100,169877448100,34550,34550,34550,34550,0
20240830,154000,169877448100,34550,34550,34550,34550,0
20240830,153900,169877448100,34550,34550,34550,34550,0
20240830,153800,169877448100,34550,34550,34550,34550,0
20240830,153700,169877448100,34550,34550,34550,34550,0
20240830,153600,169877448100,34550,34550,34550,34550,0
20240830,153500,169877448100,34550,34550,34550,34550,0
20240830,153400,169877448100,34550,34550,34550,34550,0
20240830,153300,169877448100,34550,34550,34550,34550,0
20240830,153200,169877448100,34550,34550,34550,34550,0
20240830,153100,169877448100,34550,34550,34550,34550,0
20240830,153000,169877448100,34550,34550,34550,34550,171495
20240830,152900,163952295850,34500,34500,34500,34500,0
20240830,152800,163952295850,34500,34500,34500,34500,0
20240830,152700,163952295850,34500,34500,34500,34500,0
20240830,152600,163952295850,34500,34500,34500,34500,0
20240830,152500,163952295850,34500,34500,34500,34500,0
20240830,152400,163952295850,34500,34500,34500,34500,0
20240830,152300,163952295850,34500,34500,34500,34500,0
20240830,152200,163952295850,34500,34500,34500,34500,0
20240830,152100,163952295850,34500,34500,34500,34500,0
20240830,152000,163952295850,34500,34500,34500,34500,0
20240830,151900,163952295850,34500,34450,34500,34450,10801
20240830,151800,163580116100,34450,34450,34500,34450,9284
20240830,151700,163260141700,34500,34500,34500,34450,7703
20240830,151600,162994599650,34450,34500,34500,34450,5138
20240830,151500,162817486550,34500,34450,34500,34450,10287
20240830,151400,162462872600,34500,34500,34500,34450,24391
20240830,151300,161621816600,34500,34450,34500,34450,4058
20240830,151200,161481863050,34500,34500,34500,34450,7570
20240830,151100,161220818450,34500,34450,34500,34450,5316
20240830,151000,161037470350,34500,34500,34500,34450,2406
20240830,150900,160954506050,34500,34500,34550,34450,15052
20240830,150800,160435208400,34500,34500,34550,34500,3993
20240830,150700,160297315200,34550,34550,34600,34500,7984
20240830,150600,160021561300,34550,34500,34550,34450,6099
20240830,150500,159811038450,34500,34450,34500,34450,2630
20240830,150400,159720346050,34500,34500,34500,34450,5590
20240830,150300,159527634550,34500,34500,34500,34450,6827
20240830,150200,159292169050,34500,34450,34500,34450,2097
20240830,150100,159219842800,34450,34450,34500,34450,5975
20240830,150000,159013850850,34450,34500,34500,34450,4748
20240830,145900,158850150700,34450,34500,34500,34450,4488
20240830,145800,158695396700,34450,34450,34500,34450,1810
20240830,145700,158632990200,34500,34500,34500,34450,2010
20240830,145600,158563707300,34450,34450,34450,34400,4361
20240830,145500,158413546550,34450,34400,34450,34400,3545
20240830,145400,158291475700,34450,34450,34450,34400,2696
20240830,145300,158198666300,34450,34450,34500,34400,5740
20240830,145200,158000862500,34450,34450,34500,34450,2650
20240830,145100,157909528450,34450,34500,34500,34450,2863
20240830,145000,157810850250,34450,34450,34500,34450,1917
20240830,144900,157744763800,34450,34500,34500,34400,5686
20240830,144800,157548834400,34450,34500,34500,34450,3246
20240830,144700,157436951150,34500,34450,34500,34400,4820
20240830,144600,157270899450,34450,34500,34500,34450,2017
20240830,144500,157201377400,34450,34500,34500,34450,2410
20240830,144400,157118320950,34450,34450,34500,34400,8579
20240830,144300,156822848250,34400,34400,34450,34400,3824
20240830,144200,156691254450,34450,34400,34450,34400,5425
20240830,144100,156504599000,34400,34450,34500,34400,2215
20240830,144000,156428319800,34450,34400,34500,34350,3030
20240830,143900,156324030350,34400,34400,34450,34400,5943
20240830,143800,156119497050,34400,34400,34450,34400,3626
20240830,143700,155994721950,34450,34450,34450,34400,1845
20240830,143600,155931209200,34450,34450,34450,34400,2970
20240830,143500,155828953900,34400,34400,34450,34350,4790
20240830,143400,155664167700,34400,34400,34450,34400,2300
20240830,143300,155585022150,34400,34400,34450,34400,2957
20240830,143200,155483251450,34400,34450,34450,34400,4648
20240830,143100,155323316550,34450,34450,34450,34400,4137
20240830,143000,155180934950,34400,34400,34450,34400,2364
20240830,142900,155099537850,34400,34450,34500,34400,2972
20240830,142800,154997174500,34450,34450,34500,34450,3626
20240830,142700,154872225700,34400,34400,34450,34400,4450
20240830,142600,154719064800,34400,34450,34450,34350,8123
20240830,142500,154439740350,34450,34400,34450,34400,4307
20240830,142400,154291521550,34450,34500,34500,34400,4925
20240830,142300,154121844800,34450,34450,34500,34450,2279
20240830,142200,154043289300,34500,34500,34550,34450,5562
20240830,142100,153851456450,34500,34600,34600,34450,11252
20240830,142000,153463040000,34600,34500,34600,34450,6135
20240830,141900,153251143050,34500,34500,34500,34450,2606
20240830,141800,153161288750,34500,34450,34500,34450,4157
20240830,141700,153017950850,34450,34450,34500,34450,5204
20240830,141600,152838577650,34500,34500,34500,34450,2236
20240830,141500,152761506600,34500,34450,34500,34450,3902
20240830,141400,152627015550,34450,34400,34500,34400,3692
20240830,141300,152499884000,34400,34500,34500,34350,4277
20240830,141200,152352531250,34450,34450,34500,34400,6119
20240830,141100,152141732800,34450,34350,34450,34350,3247
20240830,141000,152030044850,34400,34350,34400,34350,3247
20240830,140900,151918425050,34350,34300,34400,34300,5611
20240830,140800,151725803800,34300,34400,34450,34250,28902
20240830,140700,150733493150,34450,34500,34600,34400,29972
20240830,140600,149699996850,34550,34500,34550,34500,3260
20240830,140500,149587406300,34550,34550,34600,34500,12446
20240830,140400,149157896400,34500,34600,34600,34500,12022
20240830,140300,148742560500,34600,34600,34600,34550,3395
20240830,140200,148625203150,34550,34650,34650,34550,2104
20240830,140100,148552423750,34600,34550,34650,34550,4285
20240830,140000,148404219550,34600,34600,34650,34550,5301
20240830,135900,148220871200,34600,34600,34650,34550,6997
20240830,135800,147978844850,34600,34600,34700,34600,2766
20240830,135700,147883068750,34600,34600,34650,34600,3089
20240830,135600,147776113850,34600,34650,34650,34550,4577
20240830,135500,147617771600,34650,34650,34700,34600,3667
20240830,135400,147490816750,34700,34650,34700,34600,8496
20240830,135300,147196458650,34650,34600,34650,34550,2784
20240830,135200,147100130300,34550,34600,34650,34550,2524
20240830,135100,147012861150,34600,34550,34650,34550,3465
20240830,135000,146892938000,34600,34600,34650,34550,4668
20240830,134900,146731470950,34600,34700,34750,34600,8161
20240830,134800,146448761400,34750,34750,34750,34650,6472
20240830,134700,146224048600,34750,34850,34850,34700,6586
20240830,134600,145995065050,34800,34750,34850,34750,6595
20240830,134500,145765680050,34750,34700,34800,34700,4669
20240830,134400,145603399200,34750,34700,34750,34700,2958
20240830,134300,145500692750,34700,34750,34750,34700,2601
20240830,134200,145410365800,34750,34750,34750,34700,3805
20240830,134100,145278245650,34700,34700,34750,34650,7200
20240830,134000,145028390450,34700,34650,34700,34600,3895
20240830,133900,144893432500,34600,34650,34700,34600,2714
20240830,133800,144799478700,34650,34600,34700,34550,8296
20240830,133700,144512325200,34600,34650,34700,34550,5635
20240830,133600,144317318700,34650,34550,34650,34500,9591
20240830,133500,143985646650,34550,34600,34600,34550,11973
20240830,133400,143571829250,34600,34600,34650,34550,13944
20240830,133300,143089328700,34600,34700,34700,34600,8382
20240830,133200,142798937700,34650,34700,34750,34650,8195
20240830,133100,142514622550,34700,34800,34800,34700,6128
20240830,133000,142301724050,34800,34800,34800,34750,2554
20240830,132900,142212889150,34800,34800,34800,34700,6773
20240830,132800,141977475200,34800,34850,34850,34750,3910
20240830,132700,141841386350,34850,34850,34900,34800,3039
20240830,132600,141735507250,34850,34850,34900,34850,3208
20240830,132500,141623655500,34850,34800,34900,34800,3819
20240830,132400,141490529850,34800,34900,34950,34800,7941
20240830,132300,141213369600,34900,34850,34900,34850,4131
20240830,132200,141069344350,34900,34850,34900,34850,3530
20240830,132100,140946247500,34850,34850,34900,34850,14389
20240830,132000,140444111050,34900,34850,34900,34750,7651
20240830,131900,140177573850,34800,34800,34850,34750,2265
20240830,131800,140098726950,34800,34850,34850,34800,3057
20240830,131700,139992311650,34850,34850,34850,34800,2227
20240830,131600,139914754950,34800,34850,34900,34800,3274
20240830,131500,139800705550,34800,34800,34900,34750,6108
20240830,131400,139588008600,34750,34800,34850,34750,4497
20240830,131300,139431487450,34800,34800,34850,34800,1537
20240830,131200,139377962950,34850,34800,34850,34800,2314
20240830,131100,139297381650,34850,34800,34900,34750,6419
20240830,131000,139073763150,34850,34850,34850,34750,4062
20240830,130900,138932468450,34800,34850,34850,34800,1993
20240830,130800,138863075400,34800,34800,34850,34750,2847
20240830,130700,138764026100,34750,34800,34850,34750,2594
20240830,130600,138673716550,34850,34850,34850,34750,3146
20240830,130500,138564262500,34800,34800,34850,34800,2832
20240830,130400,138465646550,34800,34850,34900,34800,2652
20240830,130300,138373269450,34800,34950,34950,34800,10652
20240830,130200,138001789850,34900,34900,34950,34900,1424
20240830,130100,137952042700,34900,34900,34950,34900,2707
20240830,130000,137857458300,34900,34900,34950,34900,2175
20240830,125900,137781505250,34950,34900,34950,34850,5019
20240830,125800,137606323000,34900,34800,34900,34800,6028
20240830,125700,137396195450,34800,34850,34850,34750,2618
20240830,125600,137305045300,34750,34800,34850,34750,8631
20240830,125500,137004635950,34850,34800,34850,34800,3537
20240830,125400,136881446900,34800,34850,34850,34800,2811
20240830,125300,136783538450,34850,34850,34850,34750,8608
20240830,125200,136483846200,34900,34950,34950,34850,2496
20240830,125100,136396741900,34900,34950,34950,34900,2293
20240830,125000,136316673150,34900,34950,34950,34900,3981
20240830,124900,136177614850,34900,34950,34950,34900,2304
20240830,124800,136097151000,34950,34950,34950,34900,2605
20240830,124700,136006168300,34950,34850,34950,34850,3671
20240830,124600,135878044150,34850,34900,34900,34800,2692
20240830,124500,135784190050,34900,34800,34900,34800,3502
20240830,124400,135662171850,34800,34850,34900,34750,7060
20240830,124300,135416387850,34800,35000,35000,34800,17680
20240830,124200,134798613450,35000,35000,35000,34950,29986
20240830,124100,133749168250,34950,34950,35000,34950,4669
20240830,124000,133585832200,35000,34950,35000,34900,16902
20240830,123900,132994880550,34950,34900,34950,34900,19078
20240830,123800,132328553650,34900,34850,34900,34750,5295
20240830,123700,132144078300,34850,34800,34850,34750,3188
20240830,123600,132033173750,34750,34800,34850,34750,4005
20240830,123500,131893790150,34800,34800,34850,34750,3634
20240830,123400,131767323650,34800,34850,34850,34800,1642
20240830,123300,131710143800,34850,34800,34850,34800,2317
20240830,123200,131629436100,34850,34750,34850,34700,21105
20240830,123100,130894950250,34700,34750,34800,34700,3495
20240830,123000,130773468250,34750,34800,34800,34700,4397
20240830,122900,130620662400,34750,34750,34800,34750,3376
20240830,122800,130503301050,34800,34800,34800,34750,2261
20240830,122700,130424688700,34800,34800,34850,34750,4402
20240830,122600,130271588150,34850,34800,34850,34800,4694
20240830,122500,130108193250,34850,34850,34850,34800,3105
20240830,122400,130000020300,34800,34800,34850,34800,1774
20240830,122300,129938262550,34850,34800,34850,34750,4382
20240830,122200,129785713000,34800,34850,34850,34750,3406
20240830,122100,129667218750,34800,34850,34850,34750,3728
20240830,122000,129537407550,34850,34800,34850,34750,4144
20240830,121900,129393151800,34800,34850,34900,34750,9826
20240830,121800,129050814650,34850,34900,34900,34850,2700
20240830,121700,128956624350,34900,34900,34900,34850,6733
20240830,121600,128721804650,34900,34850,34900,34800,6867
20240830,121500,128482482450,34800,34850,34850,34800,2635
20240830,121400,128390717300,34850,34850,34850,34800,4755
20240830,121300,128225102450,34850,34850,34850,34800,5425
20240830,121200,128036111500,34850,34750,34850,34750,8739
20240830,121100,127731874550,34800,34850,34850,34750,5797
20240830,121000,127530057950,34850,34750,34850,34750,7794
20240830,120900,127258838450,34750,34650,34750,34650,12049
20240830,120800,126840515500,34700,34700,34700,34650,3376
20240830,120700,126723464450,34650,34650,34700,34600,4829
20240830,120600,126556125850,34600,34650,34650,34600,2523
20240830,120500,126468760500,34650,34650,34650,34600,2472
20240830,120400,126383136500,34600,34600,34650,34600,1761
20240830,120300,126322173700,34600,34600,34650,34600,2393
20240830,120200,126239372300,34600,34600,34650,34550,5021
20240830,120100,126065652200,34550,34600,34700,34550,8520
20240830,120000,125770811900,34650,34650,34700,34600,4917
20240830,115900,125600461500,34650,34600,34650,34600,3220
20240830,115800,125488941300,34600,34600,34650,34550,11354
20240830,115700,125096096700,34600,34600,34600,34550,7119
20240830,115600,124849817200,34600,34550,34600,34550,905
20240830,115500,124818544750,34550,34550,34600,34500,5399
20240830,115400,124632007550,34550,34550,34550,34500,1698
20240830,115300,124573397900,34550,34550,34600,34500,3352
20240830,115200,124457611700,34550,34600,34600,34500,4261
20240830,115100,124310359700,34600,34550,34600,34500,1361
20240830,115000,124263319050,34550,34600,34600,34500,2839
20240830,114900,124165262600,34600,34450,34600,34450,8176
20240830,114800,123883271550,34450,34550,34550,34450,26948
20240830,114700,122953711500,34550,34500,34550,34500,4611
20240830,114600,122794563100,34550,34600,34650,34500,12783
20240830,114500,122352698500,34600,34650,34650,34600,2777
20240830,114400,122256573950,34600,34650,34650,34600,4269
20240830,114300,122108821300,34650,34650,34700,34600,4038
20240830,114200,121968894700,34650,34700,34700,34650,2976
20240830,114100,121865662850,34700,34750,34750,34700,3825
20240830,114000,121732901950,34750,34800,34800,34700,8246
20240830,113900,121446273300,34800,34750,34800,34750,4994
20240830,113800,121272535000,34750,34650,34800,34600,11101
20240830,113700,120887367600,34650,34600,34650,34550,6622
20240830,113600,120658202600,34600,34650,34650,34550,7906
20240830,113500,120384595550,34600,34650,34650,34600,5017
20240830,113400,120210918850,34650,34600,34650,34550,5252
20240830,113300,120029191050,34550,34500,34600,34500,11139
20240830,113200,119644540200,34500,34550,34600,34500,20818
20240830,113100,118925305800,34600,34600,34650,34550,7966
20240830,113000,118649628250,34650,34650,34700,34600,6933
20240830,112900,118409534700,34650,34600,34650,34550,12376
20240830,112800,117981166800,34600,34600,34650,34550,17824
20240830,112700,117364684150,34600,34700,34750,34600,20676
20240830,112600,116648048900,34700,34800,34800,34700,22032
20240830,112500,115882464450,34750,34900,34900,34750,27062
20240830,112400,114940720650,34850,34850,34900,34850,9048
20240830,112300,114625326000,34900,34950,34950,34850,11920
20240830,112200,114209318650,34900,34950,35000,34900,3043
20240830,112100,114103018750,34950,34950,35000,34900,10048
20240830,112000,113751699800,34900,34950,35000,34900,7376
20240830,111900,113493889200,35000,35050,35050,34950,5504
20240830,111800,113301285250,35000,34850,35050,34850,13600
20240830,111700,112825637100,34850,34950,35000,34850,10735
20240830,111600,112450804000,34950,35000,35000,34900,11183
20240830,111500,112059877900,34950,35050,35050,34900,32784
20240830,111400,110913947950,35050,35200,35200,35000,33262
20240830,111300,109746046000,35150,35150,35200,35100,12407
20240830,111200,109309950600,35150,35100,35200,35100,12997
20240830,111100,108853219000,35150,35100,35150,35050,12482
20240830,111000,108415176650,35100,35100,35100,35050,9371
20240830,110900,108086444700,35050,35000,35150,35000,12934
20240830,110800,107632683200,35050,35050,35050,34900,25822
20240830,110700,106729366900,35000,35100,35150,35000,25846
20240830,110600,105822738850,35100,35250,35300,35000,45505
20240830,110500,104221913400,35250,35000,35250,34950,194899
20240830,110400,97388314200,34950,35000,35000,34950,11939
20240830,110300,96970800400,34950,35000,35000,34950,14308
20240830,110200,96470379350,34950,35000,35000,34950,17840
20240830,110100,95846088050,35000,34950,35000,34900,48581
20240830,110000,94147632600,34950,34850,34950,34850,61353
20240830,105900,92005306500,34900,34850,34900,34800,14230
20240830,105800,91509324650,34850,34850,34850,34800,6744
20240830,105700,91274337600,34800,34900,34900,34800,10625
20240830,105600,90904109800,34900,34850,34900,34800,11076
20240830,105500,90518031750,34800,34900,34900,34800,17305
20240830,105400,89914892100,34900,34800,34900,34800,18464
20240830,105300,89271126800,34800,34800,34850,34750,19191
20240830,105200,88603026100,34800,34750,34800,34700,12568
20240830,105100,88165963450,34800,34700,34800,34600,45768
20240830,105000,86576655150,34700,34650,34700,34650,5310
20240830,104900,86392557800,34700,34650,34700,34650,2886
20240830,104800,86292436200,34700,34650,34700,34650,11235
20240830,104700,85902913550,34650,34700,34700,34650,4474
20240830,104600,85747765700,34700,34700,34700,34650,6725
20240830,104500,85514539600,34700,34500,34700,34500,18364
20240830,104400,84879192500,34500,34550,34600,34500,4145
20240830,104300,84735932800,34550,34550,34550,34450,9017
20240830,104200,84424763150,34550,34500,34600,34450,8272
20240830,104100,84139220450,34500,34550,34600,34450,9843
20240830,104000,83799578350,34600,34600,34650,34550,2469
20240830,103900,83714181500,34600,34600,34650,34600,6386
20240830,103800,83493090600,34600,34650,34650,34600,2405
20240830,103700,83409829850,34650,34500,34650,34450,10569
20240830,103600,83044505750,34500,34650,34650,34500,17386
20240830,103500,82443936400,34650,34700,34700,34600,10189
20240830,103400,82091054150,34650,34750,34750,34650,8661
20240830,103300,81790443250,34750,34650,34750,34650,13847
20240830,103200,81309726700,34700,34600,34700,34550,16569
20240830,103100,80735825800,34650,34700,34700,34600,11150
20240830,103000,80349316800,34700,34650,34700,34650,9814
20240830,102900,80008847200,34650,34750,34750,34600,15937
20240830,102800,79456178600,34750,34750,34800,34650,31679
20240830,102700,78355881400,34750,34650,34750,34600,34730
20240830,102600,77150476100,34650,34650,34650,34550,11446
20240830,102500,76754295500,34650,34550,34650,34550,16972
20240830,102400,76167208350,34600,34650,34700,34550,45916
20240830,102300,74575293600,34650,34500,34650,34450,104067
20240830,102200,70981540700,34450,34450,34500,34450,6582
20240830,102100,70754653100,34450,34450,34500,34450,3842
20240830,102000,70622202950,34450,34450,34450,34400,13578
20240830,101900,70154526850,34450,34350,34450,34350,9441
20240830,101800,69829782850,34350,34350,34400,34350,3141
20240830,101700,69721800200,34400,34300,34400,34250,16734
20240830,101600,69147404350,34250,34350,34350,34200,11797
20240830,101500,68742956100,34350,34450,34500,34350,12676
20240830,101400,68306808750,34450,34450,34500,34400,12789
20240830,101300,67866193100,34400,34500,34500,34400,11784
20240830,101200,67460000350,34500,34400,34500,34400,24373
20240830,101100,66620246000,34400,34450,34450,34400,3511
20240830,101000,66499384950,34450,34300,34450,34300,14879
20240830,100900,65987542100,34350,34250,34350,34250,7807
20240830,100800,65719845550,34250,34200,34300,34100,14917
20240830,100700,65209561100,34150,34250,34300,34150,11292
20240830,100600,64823418850,34250,34300,34350,34250,4976
20240830,100500,64652813850,34350,34250,34350,34200,10405
20240830,100400,64295987600,34250,34350,34350,34200,16040
20240830,100300,63746332950,34350,34450,34450,34350,8542
20240830,100200,63452514000,34450,34500,34500,34350,21904
20240830,100100,62698364250,34500,34450,34500,34400,14378
20240830,100000,62202756750,34500,34450,34500,34400,25485
20240830,095900,61324386400,34400,34450,34500,34400,24446
20240830,095800,60481635350,34450,34350,34500,34300,42981
20240830,095700,59002305350,34350,34300,34400,34300,10803
20240830,095600,58630951500,34300,34250,34350,34250,16175
20240830,095500,58076423600,34250,34400,34450,34250,17093
20240830,095400,57489206150,34400,34500,34500,34300,48583
20240830,095300,55817650950,34500,34500,34500,34450,16485
20240830,095200,55249083100,34500,34400,34500,34350,59184
20240830,095100,53211419250,34400,34400,34400,34350,17407
20240830,095000,52613107300,34350,34400,34400,34350,51692
20240830,094900,50835151650,34400,34250,34400,34200,62171
20240830,094800,48702487750,34200,34100,34200,34100,35455
20240830,094700,47491085850,34100,34050,34150,34000,21185
20240830,094600,46769206750,34050,34200,34200,34050,21141
20240830,094500,46047730400,34200,34150,34200,34150,9652
20240830,094400,45717859950,34200,34100,34200,34050,25602
20240830,094300,44843991150,34100,34050,34100,34000,13333
20240830,094200,44389624950,34050,34100,34100,34000,14392
20240830,094100,43899313600,34100,33950,34150,33900,22062
20240830,094000,43148631350,33900,34250,34250,33900,42463
20240830,093900,41699829800,34250,34050,34250,34050,106270
20240830,093800,38070046700,34050,33850,34050,33800,111563
20240830,093700,34280147350,33850,33900,33900,33800,19274
20240830,093600,33627499050,33900,33900,33900,33850,14359
20240830,093500,33140802000,33900,33850,33900,33800,39246
20240830,093400,31811416950,33850,33750,33850,33700,27329
20240830,093300,30888102900,33750,33600,33750,33550,21378
20240830,093200,30168357600,33600,33550,33650,33550,7278
20240830,093100,29923614150,33600,33600,33650,33550,5646
20240830,093000,29733902650,33650,33550,33650,33550,9364
20240830,092900,29419114400,33600,33600,33600,33550,7589
20240830,092800,29164242050,33600,33600,33650,33500,8710
20240830,092700,28871766050,33650,33450,33650,33450,24188
20240830,092600,28060115900,33450,33350,33500,33350,9445
20240830,092500,27744387300,33400,33300,33400,33300,6411
20240830,092400,27530490300,33350,33400,33450,33300,7938
20240830,092300,27265613500,33450,33450,33500,33400,4840
20240830,092200,27103789600,33500,33350,33550,33300,16309
20240830,092100,26558823500,33300,33300,33400,33250,13066
20240830,092000,26123531200,33350,33450,33500,33300,17502
20240830,091900,25539049650,33450,33600,33600,33400,27163
20240830,091800,24629448750,33600,33700,33750,33550,16619
20240830,091700,24070151900,33700,33500,33700,33500,14930
20240830,091600,23568745750,33500,33650,33700,33500,34510
20240830,091500,22410115350,33650,33950,33950,33600,42843
20240830,091400,20963201200,33950,34050,34100,33900,60514
20240830,091300,18907044850,34100,33650,34100,33600,157590
20240830,091200,13567098250,33600,33650,33700,33600,24317
20240830,091100,12749230150,33650,33450,33650,33450,40930
20240830,091000,11375060500,33450,33300,33500,33300,27335
20240830,090900,10462439450,33300,33300,33350,33250,5791
20240830,090800,10269541150,33300,33250,33400,33250,7763
20240830,090700,10010958900,33300,33350,33350,33200,16348
20240830,090600,9467008250,33300,33350,33450,33300,14606
20240830,090500,8979795900,33400,33400,33450,33300,16783
20240830,090400,8419601850,33400,33150,33450,33100,28269
20240830,090300,7478827350,33200,33500,33550,33050,41272
20240830,090200,6107532700,33550,33350,33700,33300,76239
20240830,090100,3552737450,33350,33350,33450,33250,28736
20240830,090000,2594545050,33350,33500,33500,33300,77515