stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192100,4909368400,23800,23800,23800,23800,3054
20230830,192000,4909368400,23800,23800,23800,23800,0
20230830,191900,4909368400,23800,23800,23800,23800,0
20230830,191800,4909368400,23800,23800,23800,23800,0
20230830,191700,4909368400,23800,23800,23800,23800,0
20230830,191600,4909368400,23800,23800,23800,23800,0
20230830,191500,4909368400,23800,23800,23800,23800,0
20230830,191400,4909368400,23800,23800,23800,23800,0
20230830,191300,4909368400,23800,23800,23800,23800,0
20230830,191200,4909368400,23800,23800,23800,23800,0
20230830,191100,4909368400,23800,23800,23800,23800,0
20230830,191000,4909368400,23800,23800,23800,23800,0
20230830,190900,4909368400,23800,23800,23800,23800,0
20230830,190800,4909368400,23800,23800,23800,23800,0
20230830,190700,4909368400,23800,23800,23800,23800,0
20230830,190600,4909368400,23800,23800,23800,23800,0
20230830,190500,4909368400,23800,23800,23800,23800,0
20230830,190400,4909368400,23800,23800,23800,23800,0
20230830,190300,4909368400,23800,23800,23800,23800,0
20230830,190200,4909368400,23800,23800,23800,23800,0
20230830,190100,4909368400,23800,23800,23800,23800,0
20230830,190000,4909368400,23800,23800,23800,23800,0
20230830,185900,4909368400,23800,23800,23800,23800,0
20230830,185800,4909368400,23800,23800,23800,23800,0
20230830,185700,4909368400,23800,23800,23800,23800,0
20230830,185600,4909368400,23800,23800,23800,23800,0
20230830,185500,4909368400,23800,23800,23800,23800,0
20230830,185400,4909368400,23800,23800,23800,23800,0
20230830,185300,4909368400,23800,23800,23800,23800,0
20230830,185200,4909368400,23800,23800,23800,23800,0
20230830,185100,4909368400,23800,23800,23800,23800,3054
20230830,185000,4909368400,23800,23800,23800,23800,0
20230830,184900,4909368400,23800,23800,23800,23800,0
20230830,184800,4909368400,23800,23800,23800,23800,0
20230830,184700,4909368400,23800,23800,23800,23800,0
20230830,184600,4909368400,23800,23800,23800,23800,0
20230830,184500,4909368400,23800,23800,23800,23800,0
20230830,184400,4909368400,23800,23800,23800,23800,0
20230830,184300,4909368400,23800,23800,23800,23800,0
20230830,184200,4909368400,23800,23800,23800,23800,0
20230830,184100,4909368400,23800,23800,23800,23800,0
20230830,184000,4909368400,23800,23800,23800,23800,0
20230830,183900,4909368400,23800,23800,23800,23800,0
20230830,183800,4909368400,23800,23800,23800,23800,0
20230830,183700,4909368400,23800,23800,23800,23800,0
20230830,183600,4909368400,23800,23800,23800,23800,0
20230830,183500,4909368400,23800,23800,23800,23800,0
20230830,183400,4909368400,23800,23800,23800,23800,0
20230830,183300,4909368400,23800,23800,23800,23800,0
20230830,183200,4909368400,23800,23800,23800,23800,0
20230830,183100,4909368400,23800,23800,23800,23800,0
20230830,183000,4909368400,23800,23800,23800,23800,0
20230830,182900,4909368400,23800,23800,23800,23800,0
20230830,182800,4909368400,23800,23800,23800,23800,0
20230830,182700,4909368400,23800,23800,23800,23800,0
20230830,182600,4909368400,23800,23800,23800,23800,0
20230830,182500,4909368400,23800,23800,23800,23800,0
20230830,182400,4909368400,23800,23800,23800,23800,0
20230830,182300,4909368400,23800,23800,23800,23800,0
20230830,182200,4909368400,23800,23800,23800,23800,0
20230830,182100,4909368400,23800,23800,23800,23800,3054
20230830,182000,4909368400,23800,23800,23800,23800,0
20230830,181900,4909368400,23800,23800,23800,23800,0
20230830,181800,4909368400,23800,23800,23800,23800,0
20230830,181700,4909368400,23800,23800,23800,23800,0
20230830,181600,4909368400,23800,23800,23800,23800,0
20230830,181500,4909368400,23800,23800,23800,23800,0
20230830,181400,4909368400,23800,23800,23800,23800,0
20230830,181300,4909368400,23800,23800,23800,23800,0
20230830,181200,4909368400,23800,23800,23800,23800,0
20230830,181100,4909368400,23800,23800,23800,23800,0
20230830,181000,4909368400,23800,23800,23800,23800,0
20230830,180900,4909368400,23800,23800,23800,23800,0
20230830,180800,4909368400,23800,23800,23800,23800,0
20230830,180700,4909368400,23800,23800,23800,23800,0
20230830,180600,4909368400,23800,23800,23800,23800,0
20230830,180500,4909368400,23800,23800,23800,23800,0
20230830,180400,4909368400,23800,23800,23800,23800,0
20230830,180300,4909368400,23800,23800,23800,23800,0
20230830,180200,4909368400,23800,23800,23800,23800,0
20230830,180100,4909368400,23800,23800,23800,23800,0
20230830,180000,4909368400,23800,23800,23800,23800,0
20230830,175900,4909368400,23800,23800,23800,23800,0
20230830,175800,4909368400,23800,23800,23800,23800,0
20230830,175700,4909368400,23800,23800,23800,23800,0
20230830,175600,4909368400,23800,23800,23800,23800,0
20230830,175500,4909368400,23800,23800,23800,23800,0
20230830,175400,4909368400,23800,23800,23800,23800,0
20230830,175300,4909368400,23800,23800,23800,23800,0
20230830,175200,4909368400,23800,23800,23800,23800,0
20230830,175100,4909368400,23800,23800,23800,23800,3054
20230830,175000,4909368400,23800,23800,23800,23800,0
20230830,174900,4909368400,23800,23800,23800,23800,0
20230830,174800,4909368400,23800,23800,23800,23800,0
20230830,174700,4909368400,23800,23800,23800,23800,0
20230830,174600,4909368400,23800,23800,23800,23800,0
20230830,174500,4909368400,23800,23800,23800,23800,0
20230830,174400,4909368400,23800,23800,23800,23800,0
20230830,174300,4909368400,23800,23800,23800,23800,0
20230830,174200,4909368400,23800,23800,23800,23800,0
20230830,174100,4909368400,23800,23800,23800,23800,0
20230830,174000,4909368400,23800,23800,23800,23800,0
20230830,173900,4909368400,23800,23800,23800,23800,0
20230830,173800,4909368400,23800,23800,23800,23800,0
20230830,173700,4909368400,23800,23800,23800,23800,0
20230830,173600,4909368400,23800,23800,23800,23800,0
20230830,173500,4909368400,23800,23800,23800,23800,0
20230830,173400,4909368400,23800,23800,23800,23800,0
20230830,173300,4909368400,23800,23800,23800,23800,0
20230830,173200,4909368400,23800,23800,23800,23800,0
20230830,173100,4909368400,23800,23800,23800,23800,0
20230830,173000,4909368400,23800,23800,23800,23800,0
20230830,172900,4909368400,23800,23800,23800,23800,0
20230830,172800,4909368400,23800,23800,23800,23800,0
20230830,172700,4909368400,23800,23800,23800,23800,0
20230830,172600,4909368400,23800,23800,23800,23800,0
20230830,172500,4909368400,23800,23800,23800,23800,0
20230830,172400,4909368400,23800,23800,23800,23800,0
20230830,172300,4909368400,23800,23800,23800,23800,0
20230830,172200,4909368400,23800,23800,23800,23800,0
20230830,172100,4909368400,23800,23800,23800,23800,3054
20230830,172000,4909368400,23800,23800,23800,23800,0
20230830,171900,4909368400,23800,23800,23800,23800,0
20230830,171800,4909368400,23800,23800,23800,23800,0
20230830,171700,4909368400,23800,23800,23800,23800,0
20230830,171600,4909368400,23800,23800,23800,23800,0
20230830,171500,4909368400,23800,23800,23800,23800,0
20230830,171400,4909368400,23800,23800,23800,23800,0
20230830,171300,4909368400,23800,23800,23800,23800,0
20230830,171200,4909368400,23800,23800,23800,23800,0
20230830,171100,4909368400,23800,23800,23800,23800,0
20230830,171000,4909368400,23800,23800,23800,23800,0
20230830,170900,4909368400,23800,23800,23800,23800,0
20230830,170800,4909368400,23800,23800,23800,23800,0
20230830,170700,4909368400,23800,23800,23800,23800,0
20230830,170600,4909368400,23800,23800,23800,23800,0
20230830,170500,4909368400,23800,23800,23800,23800,0
20230830,170400,4909368400,23800,23800,23800,23800,0
20230830,170300,4909368400,23800,23800,23800,23800,0
20230830,170200,4909368400,23800,23800,23800,23800,0
20230830,170100,4909368400,23800,23800,23800,23800,0
20230830,170000,4909368400,23800,23800,23800,23800,0
20230830,165900,4909368400,23800,23800,23800,23800,0
20230830,165800,4909368400,23800,23800,23800,23800,0
20230830,165700,4909368400,23800,23800,23800,23800,0
20230830,165600,4909368400,23800,23800,23800,23800,0
20230830,165500,4909368400,23800,23800,23800,23800,0
20230830,165400,4909368400,23800,23800,23800,23800,0
20230830,165300,4909368400,23800,23800,23800,23800,0
20230830,165200,4909368400,23800,23800,23800,23800,0
20230830,165100,4909368400,23800,23800,23800,23800,3054
20230830,165000,4909368400,23800,23800,23800,23800,0
20230830,164900,4909368400,23800,23800,23800,23800,0
20230830,164800,4909368400,23800,23800,23800,23800,0
20230830,164700,4909368400,23800,23800,23800,23800,0
20230830,164600,4909368400,23800,23800,23800,23800,0
20230830,164500,4909368400,23800,23800,23800,23800,0
20230830,164400,4909368400,23800,23800,23800,23800,0
20230830,164300,4909368400,23800,23800,23800,23800,0
20230830,164200,4909368400,23800,23800,23800,23800,0
20230830,164100,4909368400,23800,23800,23800,23800,0
20230830,164000,4909368400,23800,23800,23800,23800,0
20230830,163900,4909368400,23800,23800,23800,23800,0
20230830,163800,4909368400,23800,23800,23800,23800,0
20230830,163700,4909368400,23800,23800,23800,23800,0
20230830,163600,4909368400,23800,23800,23800,23800,0
20230830,163500,4909368400,23800,23800,23800,23800,0
20230830,163400,4909368400,23800,23800,23800,23800,0
20230830,163300,4909368400,23800,23800,23800,23800,0
20230830,163200,4909368400,23800,23800,23800,23800,0
20230830,163100,4909368400,23800,23800,23800,23800,0
20230830,163000,4909368400,23800,23800,23800,23800,0
20230830,162900,4909368400,23800,23800,23800,23800,0
20230830,162800,4909368400,23800,23800,23800,23800,0
20230830,162700,4909368400,23800,23800,23800,23800,0
20230830,162600,4909368400,23800,23800,23800,23800,0
20230830,162500,4909368400,23800,23800,23800,23800,0
20230830,162400,4909368400,23800,23800,23800,23800,0
20230830,162300,4909368400,23800,23800,23800,23800,0
20230830,162200,4909368400,23800,23800,23800,23800,0
20230830,162100,4909368400,23800,23800,23800,23800,3054
20230830,162000,4909368400,23800,23800,23800,23800,0
20230830,161900,4909368400,23800,23800,23800,23800,0
20230830,161800,4909368400,23800,23800,23800,23800,0
20230830,161700,4909368400,23800,23800,23800,23800,0
20230830,161600,4909368400,23800,23800,23800,23800,0
20230830,161500,4909368400,23800,23800,23800,23800,0
20230830,161400,4909368400,23800,23800,23800,23800,0
20230830,161300,4909368400,23800,23800,23800,23800,0
20230830,161200,4909368400,23800,23800,23800,23800,0
20230830,161100,4909368400,23800,23800,23800,23800,0
20230830,161000,4909368400,23800,23800,23800,23800,0
20230830,160900,4909368400,23800,23800,23800,23800,0
20230830,160800,4909368400,23800,23800,23800,23800,0
20230830,160700,4909368400,23800,23800,23800,23800,0
20230830,160600,4909368400,23800,23800,23800,23800,0
20230830,160500,4909368400,23800,23800,23800,23800,0
20230830,160400,4909368400,23800,23800,23800,23800,0
20230830,160300,4909368400,23800,23800,23800,23800,0
20230830,160200,4909368400,23800,23800,23800,23800,0
20230830,160100,4909368400,23800,23800,23800,23800,0
20230830,160000,4909368400,23800,23800,23800,23800,0
20230830,155900,4909368400,23800,23800,23800,23800,0
20230830,155800,4909368400,23800,23800,23800,23800,0
20230830,155700,4909368400,23800,23800,23800,23800,0
20230830,155600,4909368400,23800,23800,23800,23800,0
20230830,155500,4909368400,23800,23800,23800,23800,0
20230830,155400,4909368400,23800,23800,23800,23800,0
20230830,155300,4909368400,23800,23800,23800,23800,0
20230830,155200,4909368400,23800,23800,23800,23800,0
20230830,155100,4909368400,23800,23800,23800,23800,3054
20230830,155000,4909368400,23800,23800,23800,23800,0
20230830,154900,4909368400,23800,23800,23800,23800,0
20230830,154800,4909368400,23800,23800,23800,23800,0
20230830,154700,4909368400,23800,23800,23800,23800,0
20230830,154600,4909368400,23800,23800,23800,23800,0
20230830,154500,4909368400,23800,23800,23800,23800,0
20230830,154400,4909368400,23800,23800,23800,23800,0
20230830,154300,4909368400,23800,23800,23800,23800,0
20230830,154200,4909368400,23800,23800,23800,23800,0
20230830,154100,4909368400,23800,23800,23800,23800,0
20230830,154000,4909368400,23800,23800,23800,23800,0
20230830,153900,4909368400,23800,23800,23800,23800,0
20230830,153800,4909368400,23800,23800,23800,23800,0
20230830,153700,4909368400,23800,23800,23800,23800,0
20230830,153600,4909368400,23800,23800,23800,23800,0
20230830,153500,4909368400,23800,23800,23800,23800,0
20230830,153400,4909368400,23800,23800,23800,23800,0
20230830,153300,4909368400,23800,23800,23800,23800,0
20230830,153200,4909368400,23800,23800,23800,23800,0
20230830,153100,4909368400,23800,23800,23800,23800,0
20230830,153000,4909368400,23800,23800,23800,23800,3054
20230830,152900,4836683200,23700,23700,23700,23700,0
20230830,152800,4836683200,23700,23700,23700,23700,0
20230830,152700,4836683200,23700,23700,23700,23700,0
20230830,152600,4836683200,23700,23700,23700,23700,0
20230830,152500,4836683200,23700,23700,23700,23700,0
20230830,152400,4836683200,23700,23700,23700,23700,0
20230830,152300,4836683200,23700,23700,23700,23700,0
20230830,152200,4836683200,23700,23700,23700,23700,0
20230830,152100,4836683200,23700,23700,23700,23700,0
20230830,152000,4836683200,23700,23700,23700,23700,0
20230830,151900,4836683200,23700,23700,23750,23700,545
20230830,151800,4823765350,23800,23750,23800,23750,336
20230830,151700,4815777550,23750,23800,23900,23750,625
20230830,151600,4800894350,23800,23750,23800,23650,2014
20230830,151500,4753065300,23750,23700,23750,23600,677
20230830,151400,4737013500,23700,23650,23700,23550,1763
20230830,151300,4695271950,23650,23650,23700,23650,370
20230830,151200,4686514100,23550,23650,23700,23450,1161
20230830,151100,4659116750,23650,23600,23700,23600,1296
20230830,151000,4628505900,23700,23750,23750,23650,1081
20230830,150900,4602913500,23750,23650,23750,23650,325
20230830,150800,4595206050,23750,23750,23800,23750,2594
20230830,150700,4533589050,23750,23700,23750,23700,980
20230830,150600,4510356250,23650,23650,23700,23600,967
20230830,150500,4487465650,23650,23600,23650,23600,531
20230830,150400,4474919000,23600,23600,23600,23600,421
20230830,150300,4464983400,23600,23650,23650,23600,872
20230830,150200,4444370600,23550,23700,23700,23150,3939
20230830,150100,4352090350,23750,23700,23750,23700,410
20230830,150000,4342358700,23700,23750,23750,23700,376
20230830,145900,4333438150,23750,23700,23750,23650,1479
20230830,145800,4298384250,23750,23750,23800,23650,720
20230830,145700,4281285450,23700,23800,23800,23650,564
20230830,145600,4267884300,23800,23700,23800,23650,988
20230830,145500,4244402900,23750,23700,23800,23700,420
20230830,145400,4234428100,23700,23850,23850,23700,364
20230830,145300,4225766050,23800,23850,23850,23650,812
20230830,145200,4206485750,23800,23650,23850,23650,856
20230830,145100,4186121850,23650,23700,23700,23650,457
20230830,145000,4175302150,23700,23650,23700,23650,440
20230830,144900,4164880050,23650,23550,23650,23550,603
20230830,144800,4150644200,23450,23700,23700,23450,1300
20230830,144700,4119962250,23700,23750,23750,23650,658
20230830,144600,4104368900,23750,23750,23850,23750,1008
20230830,144500,4080395150,23800,23700,23800,23700,351
20230830,144400,4072068000,23650,23650,23750,23600,392
20230830,144300,4062785150,23700,23750,23750,23650,1052
20230830,144200,4037869850,23750,23800,23800,23750,1302
20230830,144100,4006920450,23750,23800,23900,23750,761
20230830,144000,3988783000,23900,23800,23950,23750,1532
20230830,143900,3952199000,23700,23750,23850,23650,997
20230830,143800,3928477000,23750,23800,23850,23700,1801
20230830,143700,3885752250,23800,23900,23900,23800,431
20230830,143600,3875482100,23800,23850,23900,23800,1173
20230830,143500,3847479500,23900,23750,23900,23750,1457
20230830,143400,3812793050,23800,23850,23900,23800,765
20230830,143300,3794552550,23900,23900,23950,23850,526
20230830,143200,3781981850,23950,23950,23950,23900,923
20230830,143100,3759898350,23950,23950,23950,23900,354
20230830,143000,3751422150,24000,23950,24000,23850,3372
20230830,142900,3670702150,23950,23950,24000,23950,2129
20230830,142800,3619608200,23950,23900,24000,23900,3812
20230830,142700,3528311800,23900,23850,23900,23850,587
20230830,142600,3514291900,23850,23800,23900,23800,1426
20230830,142500,3480282300,23850,23800,23850,23800,696
20230830,142400,3463684950,23850,23800,23850,23750,1516
20230830,142300,3427531050,23800,23750,23850,23750,1104
20230830,142200,3401249450,23800,23800,23800,23750,890
20230830,142100,3380069000,23800,23700,23850,23700,1758
20230830,142000,3338260900,23750,23750,23800,23700,2400
20230830,141900,3281245800,23750,23700,23750,23650,3293
20230830,141800,3203137300,23700,23700,23700,23600,1595
20230830,141700,3165421750,23650,23650,23700,23600,2454
20230830,141600,3107326100,23600,23550,23600,23550,1756
20230830,141500,3065931800,23550,23450,23550,23450,1375
20230830,141400,3033619400,23450,23500,23500,23450,1422
20230830,141300,3000205600,23500,23450,23500,23400,292
20230830,141200,2993345250,23450,23500,23500,23400,535
20230830,141100,2980799600,23450,23450,23500,23450,933
20230830,141000,2958914900,23450,23350,23450,23350,646
20230830,140900,2943800250,23350,23350,23450,23350,270
20230830,140800,2937488050,23350,23300,23450,23300,722
20230830,140700,2920608200,23300,23350,23350,23300,22
20230830,140600,2920095350,23300,23400,23400,23300,143
20230830,140500,2916756600,23350,23350,23350,23300,157
20230830,140400,2913092050,23350,23350,23400,23350,65
20230830,140300,2911572550,23350,23350,23350,23350,12
20230830,140200,2911292350,23300,23350,23400,23300,2322
20230830,140100,2856992850,23300,23250,23300,23250,198
20230830,140000,2852379700,23250,23350,23400,23250,2643
20230830,135900,2790891750,23350,23350,23350,23350,360
20230830,135800,2782485750,23300,23350,23350,23300,29
20230830,135700,2781809800,23300,23250,23300,23250,630
20230830,135600,2767148450,23250,23200,23250,23150,127
20230830,135500,2764200450,23200,23200,23200,23200,168
20230830,135400,2760302850,23150,23200,23250,23150,193
20230830,135300,2755825300,23200,23250,23250,23200,2593
20230830,135200,2695661300,23250,23250,23250,23200,159
20230830,135100,2691964650,23200,23250,23250,23200,107
20230830,135000,2689481650,23250,23250,23250,23200,37
20230830,134900,2688623100,23250,23250,23250,23250,5
20230830,134800,2688506850,23250,23250,23300,23200,536
20230830,134700,2676044400,23250,23250,23250,23250,627
20230830,134600,2661466650,23250,23250,23250,23200,211
20230830,134500,2656561200,23250,23200,23250,23200,141
20230830,134400,2653289600,23250,23250,23250,23250,456
20230830,134300,2642687600,23300,23300,23300,23300,106
20230830,134200,2640217800,23300,23300,23300,23250,280
20230830,134100,2633697550,23300,23300,23300,23300,22
20230830,134000,2633184950,23300,23300,23300,23300,8
20230830,133900,2632998550,23300,23300,23300,23300,7
20230830,133800,2632835450,23300,23300,23350,23250,24
20230830,133700,2632276700,23300,23350,23350,23300,379
20230830,133600,2623445800,23350,23350,23400,23300,1636
20230830,133500,2585252750,23350,23300,23350,23300,301
20230830,133400,2578237100,23300,23250,23300,23250,616
20230830,133300,2563913650,23250,23200,23250,23200,173
20230830,133200,2559899650,23250,23200,23250,23200,63
20230830,133100,2558437450,23250,23200,23250,23200,542
20230830,133000,2545863000,23200,23200,23200,23200,147
20230830,132900,2542452600,23200,23150,23200,23150,82
20230830,132800,2540553700,23200,23200,23200,23200,33
20230830,132700,2539788100,23200,23200,23200,23200,160
20230830,132600,2536076100,23200,23150,23200,23150,47
20230830,132500,2534987300,23200,23150,23200,23150,20
20230830,132400,2534523900,23200,23200,23200,23200,8
20230830,132300,2534338300,23200,23150,23200,23150,31
20230830,132200,2533620050,23200,23200,23200,23150,301
20230830,132100,2526638400,23250,23250,23300,23250,330
20230830,132000,2518965400,23300,23300,23350,23300,1122
20230830,131900,2492784800,23300,23250,23300,23250,512
20230830,131800,2480880500,23200,23250,23300,23200,486
20230830,131700,2469562500,23250,23200,23250,23150,1539
20230830,131600,2433803050,23100,23100,23200,23100,812
20230830,131500,2414997250,23100,23100,23100,23050,218
20230830,131400,2409962350,23050,23050,23050,23050,156
20230830,131300,2406366550,23000,22950,23050,22950,174
20230830,131200,2402367550,23000,23000,23000,23000,323
20230830,131100,2394938550,23000,22950,23000,22950,122
20230830,131000,2392132600,22950,22950,23000,22950,74
20230830,130900,2390431900,23000,23000,23000,22950,209
20230830,130800,2385624950,23000,23000,23000,23000,12
20230830,130700,2385348950,23000,22950,23000,22950,25
20230830,130600,2384774900,23000,23000,23000,23000,300
20230830,130500,2377874900,23000,22950,23000,22950,114
20230830,130400,2375257900,22950,23000,23000,22950,24
20230830,130300,2374706800,23000,23000,23000,23000,25
20230830,130200,2374131800,23000,23000,23000,22950,31
20230830,130100,2373419700,23000,23000,23000,22950,141
20230830,130000,2370182500,23000,23000,23000,22950,110
20230830,125900,2367652600,23000,23000,23000,22950,222
20230830,125800,2362556600,23050,23050,23050,23050,1
20230830,125700,2362533550,23000,23000,23000,23000,37
20230830,125600,2361682550,23000,23050,23050,23000,299
20230830,125500,2354801700,23050,23050,23100,23050,747
20230830,125400,2337583050,23050,23000,23050,23000,23
20230830,125300,2337053800,23050,23000,23050,22950,155
20230830,125200,2333487700,23000,23000,23000,23000,7
20230830,125100,2333326700,23000,22950,23000,22950,100
20230830,125000,2331027600,23000,23000,23000,23000,34
20230830,124900,2330245600,23000,23000,23000,23000,391
20230830,124800,2321252600,23000,22950,23000,22950,1853
20230830,124700,2278647600,22950,22900,22950,22900,1012
20230830,124600,2255451550,22850,22850,22900,22850,24
20230830,124500,2254903000,22800,22850,22850,22800,1161
20230830,124400,2228374400,22850,22800,22850,22800,581
20230830,124300,2215127000,22800,22750,22800,22750,136
20230830,124200,2212027100,22750,22800,22800,22750,55
20230830,124100,2210775600,22750,22800,22800,22750,865
20230830,124000,2191071250,22750,22800,22800,22750,127
20230830,123900,2188176550,22800,22750,22800,22750,916
20230830,123800,2167314650,22750,22700,22750,22700,19
20230830,123700,2166882750,22700,22750,22750,22700,310
20230830,123600,2159843650,22750,22700,22750,22650,116
20230830,123500,2157211900,22750,22700,22750,22700,31
20230830,123400,2156507600,22750,22700,22750,22700,10
20230830,123300,2156280300,22700,22700,22700,22700,5
20230830,123200,2156166800,22700,22700,22700,22650,100
20230830,123100,2153897700,22650,22700,22700,22650,8
20230830,123000,2153716200,22700,22700,22700,22650,257
20230830,122900,2147894800,22650,22700,22700,22650,31
20230830,122800,2147192000,22650,22700,22700,22650,11
20230830,122700,2146942550,22650,22650,22700,22650,78
20230830,122600,2145175600,22700,22700,22700,22700,12
20230830,122500,2144903200,22700,22700,22700,22700,8
20230830,122400,2144721600,22650,22700,22700,22650,444
20230830,122300,2134643750,22700,22700,22700,22700,15
20230830,122200,2134303250,22650,22700,22700,22650,50
20230830,122100,2133169950,22650,22750,22750,22650,188
20230830,122000,2128903000,22700,22750,22750,22700,15
20230830,121900,2128561800,22700,22650,22700,22650,23
20230830,121800,2128039850,22650,22750,22750,22650,48
20230830,121700,2126950650,22700,22700,22700,22700,185
20230830,121600,2122751150,22700,22700,22700,22650,49
20230830,121500,2121639750,22700,22700,22700,22700,17
20230830,121400,2121253850,22700,22700,22700,22700,12
20230830,121300,2120981450,22650,22700,22700,22650,25
20230830,121200,2120414900,22650,22700,22700,22650,22
20230830,121100,2119915550,22700,22700,22700,22700,13
20230830,121000,2119620450,22700,22700,22700,22700,48
20230830,120900,2118530850,22700,22700,22700,22650,7
20230830,120800,2118372000,22650,22700,22700,22650,30
20230830,120700,2117691900,22700,22700,22700,22700,10
20230830,120600,2117464900,22700,22700,22700,22700,5
20230830,120500,2117351400,22700,22700,22750,22700,19
20230830,120400,2116920000,22700,22700,22700,22700,6
20230830,120300,2116783800,22650,22700,22700,22650,6
20230830,120200,2116647650,22650,22750,22750,22650,265
20230830,120100,2110644150,22700,22700,22700,22700,6
20230830,120000,2110507950,22700,22750,22750,22700,19
20230830,115900,2110076400,22650,22650,22650,22650,0
20230830,115800,2110076400,22650,22700,22750,22650,25
20230830,115700,2109509800,22700,22750,22750,22700,31
20230830,115600,2108805850,22750,22700,22750,22700,6
20230830,115500,2108669400,22700,22700,22700,22700,18
20230830,115400,2108260800,22700,22700,22700,22700,15
20230830,115300,2107920300,22650,22700,22750,22650,719
20230830,115200,2091579950,22700,22750,22750,22700,29
20230830,115100,2090921350,22750,22750,22750,22750,35
20230830,115000,2090125100,22700,22750,22750,22700,79
20230830,114900,2088331100,22700,22750,22750,22700,155
20230830,114800,2084805750,22700,22700,22700,22700,32
20230830,114700,2084079350,22650,22650,22650,22650,149
20230830,114600,2080704500,22600,22650,22650,22600,29
20230830,114500,2080049050,22650,22600,22650,22600,10
20230830,114400,2079822750,22550,22550,22550,22550,0
20230830,114300,2079822750,22550,22550,22550,22550,19
20230830,114200,2079394300,22600,22600,22600,22600,20
20230830,114100,2078942300,22550,22600,22650,22550,457
20230830,114000,2068635650,22600,22600,22600,22600,106
20230830,113900,2066240050,22650,22650,22650,22650,0
20230830,113800,2066240050,22650,22550,22650,22550,30
20230830,113700,2065561950,22550,22550,22550,22550,0
20230830,113600,2065561950,22550,22600,22600,22550,455
20230830,113500,2055279000,22600,22700,22700,22600,65
20230830,113400,2053805450,22700,22650,22700,22650,1000
20230830,113300,2031153800,22650,22700,22700,22650,29
20230830,113200,2030496450,22700,22700,22700,22700,3
20230830,113100,2030428350,22700,22700,22700,22700,168
20230830,113000,2026614750,22700,22750,22750,22700,29
20230830,112900,2025956300,22700,22700,22700,22700,170
20230830,112800,2022097300,22700,22700,22700,22700,0
20230830,112700,2022097300,22700,22700,22700,22700,18
20230830,112600,2021688700,22700,22700,22700,22700,27
20230830,112500,2021075800,22700,22650,22700,22650,179
20230830,112400,2017013400,22700,22650,22700,22650,63
20230830,112300,2015584200,22700,22700,22700,22700,44
20230830,112200,2014585400,22650,22650,22650,22650,19
20230830,112100,2014155050,22700,22700,22700,22700,17
20230830,112000,2013769150,22700,22700,22700,22700,2
20230830,111900,2013723750,22650,22700,22700,22650,88
20230830,111800,2011727050,22650,22650,22650,22650,793
20230830,111700,1993765600,22700,22700,22700,22700,5
20230830,111600,1993652100,22650,22650,22650,22650,119
20230830,111500,1990956750,22650,22650,22650,22650,0
20230830,111400,1990956750,22650,22650,22650,22650,41
20230830,111300,1990028100,22650,22650,22650,22650,177
20230830,111200,1986019050,22650,22650,22650,22650,1
20230830,111100,1985996400,22650,22650,22650,22650,20
20230830,111000,1985543400,22700,22650,22700,22650,667
20230830,110900,1970414100,22650,22650,22650,22650,21
20230830,110800,1969938450,22650,22650,22650,22650,974
20230830,110700,1947877350,22650,22650,22650,22650,50
20230830,110600,1946744850,22650,22650,22650,22650,58
20230830,110500,1945431150,22650,22650,22650,22650,210
20230830,110400,1940674650,22650,22650,22650,22650,322
20230830,110300,1933381350,22600,22650,22650,22600,320
20230830,110200,1926134250,22650,22600,22650,22600,66
20230830,110100,1924641850,22600,22600,22600,22600,0
20230830,110000,1924641850,22600,22600,22600,22600,37
20230830,105900,1923805650,22600,22600,22600,22600,0
20230830,105800,1923805650,22600,22600,22600,22600,4
20230830,105700,1923715250,22700,22750,22750,22700,217
20230830,105600,1918789100,22750,22600,22750,22600,1228
20230830,105500,1890988100,22550,22550,22550,22550,18
20230830,105400,1890582200,22550,22550,22550,22550,120
20230830,105300,1887876200,22550,22550,22550,22550,6
20230830,105200,1887740900,22550,22550,22550,22550,23
20230830,105100,1887222250,22550,22550,22550,22550,13
20230830,105000,1886929100,22550,22550,22550,22550,19
20230830,104900,1886500650,22550,22550,22550,22550,40
20230830,104800,1885598650,22500,22550,22550,22500,523
20230830,104700,1873806700,22550,22600,22600,22550,167
20230830,104600,1870038350,22600,22550,22600,22550,162
20230830,104500,1866380200,22550,22550,22550,22550,169
20230830,104400,1862569250,22600,22600,22600,22600,1
20230830,104300,1862546650,22550,22550,22550,22550,0
20230830,104200,1862546650,22550,22500,22550,22500,143
20230830,104100,1859327900,22500,22550,22550,22500,38
20230830,104000,1858472500,22550,22550,22550,22550,4
20230830,103900,1858382300,22550,22600,22600,22550,27
20230830,103800,1857773000,22600,22550,22600,22550,379
20230830,103700,1849226350,22450,22500,22500,22450,189
20230830,103600,1844975800,22500,22500,22500,22500,199
20230830,103500,1840498300,22500,22500,22500,22450,552
20230830,103400,1828083050,22500,22450,22500,22450,19
20230830,103300,1827655850,22500,22500,22500,22450,269
20230830,103200,1821613400,22500,22500,22500,22500,1
20230830,103100,1821590900,22450,22400,22500,22350,5495
20230830,103000,1698285300,22400,22350,22450,22300,1227
20230830,102900,1670888200,22400,22400,22400,22350,863
20230830,102800,1651558100,22400,22450,22450,22350,534
20230830,102700,1639610500,22450,22350,22500,22300,1277
20230830,102600,1611058200,22350,22350,22500,22200,6189
20230830,102500,1472945400,22350,22500,22500,22350,2117
20230830,102400,1425566150,22500,22400,22500,22400,1290
20230830,102300,1396598800,22400,22500,22550,22350,5310
20230830,102200,1277584750,22500,22650,22650,22500,5627
20230830,102100,1150667000,22700,22650,22700,22650,180
20230830,102000,1146584250,22650,22650,22650,22650,105
20230830,101900,1144206000,22600,22650,22650,22600,258
20230830,101800,1138362800,22650,22650,22650,22650,138
20230830,101700,1135237100,22650,22650,22650,22600,786
20230830,101600,1117439200,22650,22650,22650,22650,55
20230830,101500,1116193450,22650,22800,22800,22600,1925
20230830,101400,1072593450,22800,22700,22850,22700,503
20230830,101300,1061161750,22700,22700,22700,22700,230
20230830,101200,1055940750,22700,22650,22700,22650,101
20230830,101100,1053651550,22650,22700,22750,22650,2000
20230830,101000,1008272950,22750,22750,22750,22700,121
20230830,100900,1005520650,22750,22750,22750,22750,0
20230830,100800,1005520650,22750,22850,22850,22700,1183
20230830,100700,978584100,22850,22850,22850,22850,1001
20230830,100600,955711250,22850,22850,22850,22850,58
20230830,100500,954385950,22850,22850,22900,22850,109
20230830,100400,951895150,22900,22900,22900,22900,0
20230830,100300,951895150,22900,22850,22900,22850,50
20230830,100200,950752150,22950,22950,22950,22950,10
20230830,100100,950522650,22950,22850,22950,22850,131
20230830,100000,947521300,22900,22900,23000,22900,45
20230830,095900,946490650,22900,22900,22950,22900,70
20230830,095800,944886900,22900,22850,22900,22850,5
20230830,095700,944772550,22850,22900,22900,22850,1340
20230830,095600,914149000,22850,23050,23050,22850,1488
20230830,095500,879998700,23050,23050,23050,23050,5
20230830,095400,879883450,23050,23050,23050,23050,31
20230830,095300,879168900,23050,23050,23050,23000,205
20230830,095200,874444700,23050,23050,23050,23050,96
20230830,095100,872231900,23050,23100,23100,23050,293
20230830,095000,865469350,23100,23100,23100,23100,511
20230830,094900,853665250,23100,23150,23150,23100,6
20230830,094800,853526400,23250,23200,23250,23200,287
20230830,094700,846856450,23200,23200,23200,23200,122
20230830,094600,844026050,23200,23050,23200,23050,363
20230830,094500,835643500,23050,23050,23050,23050,88
20230830,094400,833615100,23050,23100,23100,23050,85
20230830,094300,831655800,23100,23100,23100,23100,207
20230830,094200,826874100,23100,23150,23150,23050,134
20230830,094100,823774300,23150,23100,23150,23100,91
20230830,094000,821672150,23100,23050,23150,23050,349
20230830,093900,813611450,23100,23200,23250,23000,1295
20230830,093800,783696650,23200,23050,23200,23050,1104
20230830,093700,758101900,23050,23000,23050,23000,232
20230830,093600,752765650,23000,22950,23000,22950,666
20230830,093500,737476100,22950,22950,22950,22950,71
20230830,093400,735846650,22850,22850,22900,22850,510
20230830,093300,724167800,22800,22750,22850,22750,1391
20230830,093200,692442450,22800,22800,22800,22800,139
20230830,093100,689273250,22800,22800,22800,22800,124
20230830,093000,686446050,22800,22800,22800,22800,8
20230830,092900,686263650,22750,22750,22850,22700,592
20230830,092800,672778900,22700,22800,22800,22700,836
20230830,092700,653783350,22700,22800,22850,22700,13
20230830,092600,653486800,22850,22800,22850,22700,998
20230830,092500,630803900,22850,22750,22850,22750,56
20230830,092400,629529500,22750,22750,22750,22750,2529
20230830,092300,571994750,22750,22850,22850,22750,119
20230830,092200,569276900,22850,22750,22850,22750,142
20230830,092100,566035800,22850,22850,22850,22700,1945
20230830,092000,521759800,22850,22750,22850,22750,301
20230830,091900,514885700,22750,22800,22800,22700,300
20230830,091800,508069000,22750,22800,22850,22750,515
20230830,091700,496329850,22800,22800,22900,22750,120
20230830,091600,493592350,22800,22750,22850,22700,839
20230830,091500,474479950,22750,22800,22850,22700,1041
20230830,091400,450790050,22800,22950,22950,22800,182
20230830,091300,446636050,22850,22950,22950,22850,217
20230830,091200,441666750,22800,22950,22950,22750,1842
20230830,091100,399601450,22900,22950,22950,22900,1076
20230830,091000,374912300,22950,23150,23150,22950,4166
20230830,090900,278959750,23150,23150,23150,23150,74
20230830,090800,277246650,23150,23150,23150,23150,255
20230830,090700,271343400,23150,23150,23300,23100,103
20230830,090600,268952800,23300,23100,23300,23100,201
20230830,090500,264296950,23100,23250,23250,23100,1181
20230830,090400,236998500,23100,23150,23200,23100,419
20230830,090300,227290050,23150,23200,23250,23100,563
20230830,090200,214257000,23150,23350,23400,23150,1044
20230830,090100,189937650,23400,23550,23550,23350,2908
20230830,090000,121566450,23550,23250,23700,23150,5196