stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203700,2183801400,29700,29700,29700,29700,1330
20230829,203600,2183801400,29700,29700,29700,29700,0
20230829,203500,2183801400,29700,29700,29700,29700,0
20230829,203400,2183801400,29700,29700,29700,29700,0
20230829,203300,2183801400,29700,29700,29700,29700,0
20230829,203200,2183801400,29700,29700,29700,29700,0
20230829,203100,2183801400,29700,29700,29700,29700,0
20230829,203000,2183801400,29700,29700,29700,29700,0
20230829,202900,2183801400,29700,29700,29700,29700,0
20230829,202800,2183801400,29700,29700,29700,29700,0
20230829,202700,2183801400,29700,29700,29700,29700,0
20230829,202600,2183801400,29700,29700,29700,29700,0
20230829,202500,2183801400,29700,29700,29700,29700,0
20230829,202400,2183801400,29700,29700,29700,29700,0
20230829,202300,2183801400,29700,29700,29700,29700,0
20230829,202200,2183801400,29700,29700,29700,29700,0
20230829,202100,2183801400,29700,29700,29700,29700,0
20230829,202000,2183801400,29700,29700,29700,29700,0
20230829,201900,2183801400,29700,29700,29700,29700,0
20230829,201800,2183801400,29700,29700,29700,29700,0
20230829,201700,2183801400,29700,29700,29700,29700,0
20230829,201600,2183801400,29700,29700,29700,29700,0
20230829,201500,2183801400,29700,29700,29700,29700,0
20230829,201400,2183801400,29700,29700,29700,29700,0
20230829,201300,2183801400,29700,29700,29700,29700,0
20230829,201200,2183801400,29700,29700,29700,29700,0
20230829,201100,2183801400,29700,29700,29700,29700,0
20230829,201000,2183801400,29700,29700,29700,29700,0
20230829,200900,2183801400,29700,29700,29700,29700,0
20230829,200800,2183801400,29700,29700,29700,29700,0
20230829,200700,2183801400,29700,29700,29700,29700,1330
20230829,200600,2183801400,29700,29700,29700,29700,0
20230829,200500,2183801400,29700,29700,29700,29700,0
20230829,200400,2183801400,29700,29700,29700,29700,0
20230829,200300,2183801400,29700,29700,29700,29700,0
20230829,200200,2183801400,29700,29700,29700,29700,0
20230829,200100,2183801400,29700,29700,29700,29700,0
20230829,200000,2183801400,29700,29700,29700,29700,0
20230829,195900,2183801400,29700,29700,29700,29700,0
20230829,195800,2183801400,29700,29700,29700,29700,0
20230829,195700,2183801400,29700,29700,29700,29700,0
20230829,195600,2183801400,29700,29700,29700,29700,0
20230829,195500,2183801400,29700,29700,29700,29700,0
20230829,195400,2183801400,29700,29700,29700,29700,0
20230829,195300,2183801400,29700,29700,29700,29700,0
20230829,195200,2183801400,29700,29700,29700,29700,0
20230829,195100,2183801400,29700,29700,29700,29700,0
20230829,195000,2183801400,29700,29700,29700,29700,0
20230829,194900,2183801400,29700,29700,29700,29700,0
20230829,194800,2183801400,29700,29700,29700,29700,0
20230829,194700,2183801400,29700,29700,29700,29700,0
20230829,194600,2183801400,29700,29700,29700,29700,0
20230829,194500,2183801400,29700,29700,29700,29700,0
20230829,194400,2183801400,29700,29700,29700,29700,0
20230829,194300,2183801400,29700,29700,29700,29700,0
20230829,194200,2183801400,29700,29700,29700,29700,0
20230829,194100,2183801400,29700,29700,29700,29700,0
20230829,194000,2183801400,29700,29700,29700,29700,0
20230829,193900,2183801400,29700,29700,29700,29700,0
20230829,193800,2183801400,29700,29700,29700,29700,0
20230829,193700,2183801400,29700,29700,29700,29700,1330
20230829,193600,2183801400,29700,29700,29700,29700,0
20230829,193500,2183801400,29700,29700,29700,29700,0
20230829,193400,2183801400,29700,29700,29700,29700,0
20230829,193300,2183801400,29700,29700,29700,29700,0
20230829,193200,2183801400,29700,29700,29700,29700,0
20230829,193100,2183801400,29700,29700,29700,29700,0
20230829,193000,2183801400,29700,29700,29700,29700,0
20230829,192900,2183801400,29700,29700,29700,29700,0
20230829,192800,2183801400,29700,29700,29700,29700,0
20230829,192700,2183801400,29700,29700,29700,29700,0
20230829,192600,2183801400,29700,29700,29700,29700,0
20230829,192500,2183801400,29700,29700,29700,29700,0
20230829,192400,2183801400,29700,29700,29700,29700,0
20230829,192300,2183801400,29700,29700,29700,29700,0
20230829,192200,2183801400,29700,29700,29700,29700,0
20230829,192100,2183801400,29700,29700,29700,29700,0
20230829,192000,2183801400,29700,29700,29700,29700,0
20230829,191900,2183801400,29700,29700,29700,29700,0
20230829,191800,2183801400,29700,29700,29700,29700,0
20230829,191700,2183801400,29700,29700,29700,29700,0
20230829,191600,2183801400,29700,29700,29700,29700,0
20230829,191500,2183801400,29700,29700,29700,29700,0
20230829,191400,2183801400,29700,29700,29700,29700,0
20230829,191300,2183801400,29700,29700,29700,29700,0
20230829,191200,2183801400,29700,29700,29700,29700,0
20230829,191100,2183801400,29700,29700,29700,29700,0
20230829,191000,2183801400,29700,29700,29700,29700,0
20230829,190900,2183801400,29700,29700,29700,29700,0
20230829,190800,2183801400,29700,29700,29700,29700,0
20230829,190700,2183801400,29700,29700,29700,29700,1330
20230829,190600,2183801400,29700,29700,29700,29700,0
20230829,190500,2183801400,29700,29700,29700,29700,0
20230829,190400,2183801400,29700,29700,29700,29700,0
20230829,190300,2183801400,29700,29700,29700,29700,0
20230829,190200,2183801400,29700,29700,29700,29700,0
20230829,190100,2183801400,29700,29700,29700,29700,0
20230829,190000,2183801400,29700,29700,29700,29700,0
20230829,185900,2183801400,29700,29700,29700,29700,0
20230829,185800,2183801400,29700,29700,29700,29700,0
20230829,185700,2183801400,29700,29700,29700,29700,0
20230829,185600,2183801400,29700,29700,29700,29700,0
20230829,185500,2183801400,29700,29700,29700,29700,0
20230829,185400,2183801400,29700,29700,29700,29700,0
20230829,185300,2183801400,29700,29700,29700,29700,0
20230829,185200,2183801400,29700,29700,29700,29700,0
20230829,185100,2183801400,29700,29700,29700,29700,0
20230829,185000,2183801400,29700,29700,29700,29700,0
20230829,184900,2183801400,29700,29700,29700,29700,0
20230829,184800,2183801400,29700,29700,29700,29700,0
20230829,184700,2183801400,29700,29700,29700,29700,0
20230829,184600,2183801400,29700,29700,29700,29700,0
20230829,184500,2183801400,29700,29700,29700,29700,0
20230829,184400,2183801400,29700,29700,29700,29700,0
20230829,184300,2183801400,29700,29700,29700,29700,0
20230829,184200,2183801400,29700,29700,29700,29700,0
20230829,184100,2183801400,29700,29700,29700,29700,0
20230829,184000,2183801400,29700,29700,29700,29700,0
20230829,183900,2183801400,29700,29700,29700,29700,0
20230829,183800,2183801400,29700,29700,29700,29700,0
20230829,183700,2183801400,29700,29700,29700,29700,1330
20230829,183600,2183801400,29700,29700,29700,29700,0
20230829,183500,2183801400,29700,29700,29700,29700,0
20230829,183400,2183801400,29700,29700,29700,29700,0
20230829,183300,2183801400,29700,29700,29700,29700,0
20230829,183200,2183801400,29700,29700,29700,29700,0
20230829,183100,2183801400,29700,29700,29700,29700,0
20230829,183000,2183801400,29700,29700,29700,29700,0
20230829,182900,2183801400,29700,29700,29700,29700,0
20230829,182800,2183801400,29700,29700,29700,29700,0
20230829,182700,2183801400,29700,29700,29700,29700,0
20230829,182600,2183801400,29700,29700,29700,29700,0
20230829,182500,2183801400,29700,29700,29700,29700,0
20230829,182400,2183801400,29700,29700,29700,29700,0
20230829,182300,2183801400,29700,29700,29700,29700,0
20230829,182200,2183801400,29700,29700,29700,29700,0
20230829,182100,2183801400,29700,29700,29700,29700,0
20230829,182000,2183801400,29700,29700,29700,29700,0
20230829,181900,2183801400,29700,29700,29700,29700,0
20230829,181800,2183801400,29700,29700,29700,29700,0
20230829,181700,2183801400,29700,29700,29700,29700,0
20230829,181600,2183801400,29700,29700,29700,29700,0
20230829,181500,2183801400,29700,29700,29700,29700,0
20230829,181400,2183801400,29700,29700,29700,29700,0
20230829,181300,2183801400,29700,29700,29700,29700,0
20230829,181200,2183801400,29700,29700,29700,29700,0
20230829,181100,2183801400,29700,29700,29700,29700,0
20230829,181000,2183801400,29700,29700,29700,29700,0
20230829,180900,2183801400,29700,29700,29700,29700,0
20230829,180800,2183801400,29700,29700,29700,29700,0
20230829,180700,2183801400,29700,29700,29700,29700,1330
20230829,180600,2183801400,29700,29700,29700,29700,0
20230829,180500,2183801400,29700,29700,29700,29700,0
20230829,180400,2183801400,29700,29700,29700,29700,0
20230829,180300,2183801400,29700,29700,29700,29700,0
20230829,180200,2183801400,29700,29700,29700,29700,0
20230829,180100,2183801400,29700,29700,29700,29700,0
20230829,180000,2183801400,29700,29700,29700,29700,0
20230829,175900,2183801400,29700,29700,29700,29700,0
20230829,175800,2183801400,29700,29700,29700,29700,0
20230829,175700,2183801400,29700,29700,29700,29700,0
20230829,175600,2183801400,29700,29700,29700,29700,0
20230829,175500,2183801400,29700,29700,29700,29700,0
20230829,175400,2183801400,29700,29700,29700,29700,0
20230829,175300,2183801400,29700,29700,29700,29700,0
20230829,175200,2183801400,29700,29700,29700,29700,0
20230829,175100,2183801400,29700,29700,29700,29700,0
20230829,175000,2183801400,29700,29700,29700,29700,0
20230829,174900,2183801400,29700,29700,29700,29700,0
20230829,174800,2183801400,29700,29700,29700,29700,0
20230829,174700,2183801400,29700,29700,29700,29700,0
20230829,174600,2183801400,29700,29700,29700,29700,0
20230829,174500,2183801400,29700,29700,29700,29700,0
20230829,174400,2183801400,29700,29700,29700,29700,0
20230829,174300,2183801400,29700,29700,29700,29700,0
20230829,174200,2183801400,29700,29700,29700,29700,0
20230829,174100,2183801400,29700,29700,29700,29700,0
20230829,174000,2183801400,29700,29700,29700,29700,0
20230829,173900,2183801400,29700,29700,29700,29700,0
20230829,173800,2183801400,29700,29700,29700,29700,0
20230829,173700,2183801400,29700,29700,29700,29700,1330
20230829,173600,2183801400,29700,29700,29700,29700,0
20230829,173500,2183801400,29700,29700,29700,29700,0
20230829,173400,2183801400,29700,29700,29700,29700,0
20230829,173300,2183801400,29700,29700,29700,29700,0
20230829,173200,2183801400,29700,29700,29700,29700,0
20230829,173100,2183801400,29700,29700,29700,29700,0
20230829,173000,2183801400,29700,29700,29700,29700,0
20230829,172900,2183801400,29700,29700,29700,29700,0
20230829,172800,2183801400,29700,29700,29700,29700,0
20230829,172700,2183801400,29700,29700,29700,29700,0
20230829,172600,2183801400,29700,29700,29700,29700,0
20230829,172500,2183801400,29700,29700,29700,29700,0
20230829,172400,2183801400,29700,29700,29700,29700,0
20230829,172300,2183801400,29700,29700,29700,29700,0
20230829,172200,2183801400,29700,29700,29700,29700,0
20230829,172100,2183801400,29700,29700,29700,29700,0
20230829,172000,2183801400,29700,29700,29700,29700,0
20230829,171900,2183801400,29700,29700,29700,29700,0
20230829,171800,2183801400,29700,29700,29700,29700,0
20230829,171700,2183801400,29700,29700,29700,29700,0
20230829,171600,2183801400,29700,29700,29700,29700,0
20230829,171500,2183801400,29700,29700,29700,29700,0
20230829,171400,2183801400,29700,29700,29700,29700,0
20230829,171300,2183801400,29700,29700,29700,29700,0
20230829,171200,2183801400,29700,29700,29700,29700,0
20230829,171100,2183801400,29700,29700,29700,29700,0
20230829,171000,2183801400,29700,29700,29700,29700,0
20230829,170900,2183801400,29700,29700,29700,29700,0
20230829,170800,2183801400,29700,29700,29700,29700,0
20230829,170700,2183801400,29700,29700,29700,29700,1330
20230829,170600,2183801400,29700,29700,29700,29700,0
20230829,170500,2183801400,29700,29700,29700,29700,0
20230829,170400,2183801400,29700,29700,29700,29700,0
20230829,170300,2183801400,29700,29700,29700,29700,0
20230829,170200,2183801400,29700,29700,29700,29700,0
20230829,170100,2183801400,29700,29700,29700,29700,0
20230829,170000,2183801400,29700,29700,29700,29700,0
20230829,165900,2183801400,29700,29700,29700,29700,0
20230829,165800,2183801400,29700,29700,29700,29700,0
20230829,165700,2183801400,29700,29700,29700,29700,0
20230829,165600,2183801400,29700,29700,29700,29700,0
20230829,165500,2183801400,29700,29700,29700,29700,0
20230829,165400,2183801400,29700,29700,29700,29700,0
20230829,165300,2183801400,29700,29700,29700,29700,0
20230829,165200,2183801400,29700,29700,29700,29700,0
20230829,165100,2183801400,29700,29700,29700,29700,0
20230829,165000,2183801400,29700,29700,29700,29700,0
20230829,164900,2183801400,29700,29700,29700,29700,0
20230829,164800,2183801400,29700,29700,29700,29700,0
20230829,164700,2183801400,29700,29700,29700,29700,0
20230829,164600,2183801400,29700,29700,29700,29700,0
20230829,164500,2183801400,29700,29700,29700,29700,0
20230829,164400,2183801400,29700,29700,29700,29700,0
20230829,164300,2183801400,29700,29700,29700,29700,0
20230829,164200,2183801400,29700,29700,29700,29700,0
20230829,164100,2183801400,29700,29700,29700,29700,0
20230829,164000,2183801400,29700,29700,29700,29700,0
20230829,163900,2183801400,29700,29700,29700,29700,0
20230829,163800,2183801400,29700,29700,29700,29700,0
20230829,163700,2183801400,29700,29700,29700,29700,1330
20230829,163600,2183801400,29700,29700,29700,29700,0
20230829,163500,2183801400,29700,29700,29700,29700,0
20230829,163400,2183801400,29700,29700,29700,29700,0
20230829,163300,2183801400,29700,29700,29700,29700,0
20230829,163200,2183801400,29700,29700,29700,29700,0
20230829,163100,2183801400,29700,29700,29700,29700,0
20230829,163000,2183801400,29700,29700,29700,29700,0
20230829,162900,2183801400,29700,29700,29700,29700,0
20230829,162800,2183801400,29700,29700,29700,29700,0
20230829,162700,2183801400,29700,29700,29700,29700,0
20230829,162600,2183801400,29700,29700,29700,29700,0
20230829,162500,2183801400,29700,29700,29700,29700,0
20230829,162400,2183801400,29700,29700,29700,29700,0
20230829,162300,2183801400,29700,29700,29700,29700,0
20230829,162200,2183801400,29700,29700,29700,29700,0
20230829,162100,2183801400,29700,29700,29700,29700,0
20230829,162000,2183801400,29700,29700,29700,29700,0
20230829,161900,2183801400,29700,29700,29700,29700,0
20230829,161800,2183801400,29700,29700,29700,29700,0
20230829,161700,2183801400,29700,29700,29700,29700,0
20230829,161600,2183801400,29700,29700,29700,29700,0
20230829,161500,2183801400,29700,29700,29700,29700,0
20230829,161400,2183801400,29700,29700,29700,29700,0
20230829,161300,2183801400,29700,29700,29700,29700,0
20230829,161200,2183801400,29700,29700,29700,29700,0
20230829,161100,2183801400,29700,29700,29700,29700,0
20230829,161000,2183801400,29700,29700,29700,29700,0
20230829,160900,2183801400,29700,29700,29700,29700,0
20230829,160800,2183801400,29700,29700,29700,29700,0
20230829,160700,2183801400,29700,29700,29700,29700,1330
20230829,160600,2183801400,29700,29700,29700,29700,0
20230829,160500,2183801400,29700,29700,29700,29700,0
20230829,160400,2183801400,29700,29700,29700,29700,0
20230829,160300,2183801400,29700,29700,29700,29700,0
20230829,160200,2183801400,29700,29700,29700,29700,0
20230829,160100,2183801400,29700,29700,29700,29700,0
20230829,160000,2183801400,29700,29700,29700,29700,0
20230829,155900,2183801400,29700,29700,29700,29700,0
20230829,155800,2183801400,29700,29700,29700,29700,0
20230829,155700,2183801400,29700,29700,29700,29700,0
20230829,155600,2183801400,29700,29700,29700,29700,0
20230829,155500,2183801400,29700,29700,29700,29700,0
20230829,155400,2183801400,29700,29700,29700,29700,0
20230829,155300,2183801400,29700,29700,29700,29700,0
20230829,155200,2183801400,29700,29700,29700,29700,0
20230829,155100,2183801400,29700,29700,29700,29700,0
20230829,155000,2183801400,29700,29700,29700,29700,0
20230829,154900,2183801400,29700,29700,29700,29700,0
20230829,154800,2183801400,29700,29700,29700,29700,0
20230829,154700,2183801400,29700,29700,29700,29700,0
20230829,154600,2183801400,29700,29700,29700,29700,0
20230829,154500,2183801400,29700,29700,29700,29700,0
20230829,154400,2183801400,29700,29700,29700,29700,0
20230829,154300,2183801400,29700,29700,29700,29700,0
20230829,154200,2183801400,29700,29700,29700,29700,0
20230829,154100,2183801400,29700,29700,29700,29700,0
20230829,154000,2183801400,29700,29700,29700,29700,0
20230829,153900,2183801400,29700,29700,29700,29700,0
20230829,153800,2183801400,29700,29700,29700,29700,0
20230829,153700,2183801400,29700,29700,29700,29700,1330
20230829,153600,2183801400,29700,29700,29700,29700,0
20230829,153500,2183801400,29700,29700,29700,29700,0
20230829,153400,2183801400,29700,29700,29700,29700,0
20230829,153300,2183801400,29700,29700,29700,29700,0
20230829,153200,2183801400,29700,29700,29700,29700,0
20230829,153100,2183801400,29700,29700,29700,29700,0
20230829,153000,2183801400,29700,29700,29700,29700,1330
20230829,152900,2144300400,29800,29800,29800,29800,0
20230829,152800,2144300400,29800,29800,29800,29800,0
20230829,152700,2144300400,29800,29800,29800,29800,0
20230829,152600,2144300400,29800,29800,29800,29800,0
20230829,152500,2144300400,29800,29800,29800,29800,0
20230829,152400,2144300400,29800,29800,29800,29800,0
20230829,152300,2144300400,29800,29800,29800,29800,0
20230829,152200,2144300400,29800,29800,29800,29800,0
20230829,152100,2144300400,29800,29800,29800,29800,0
20230829,152000,2144300400,29800,29800,29800,29800,0
20230829,151900,2144300400,29800,29750,29800,29750,128
20230829,151800,2140491000,29750,29750,29750,29750,86
20230829,151700,2137932500,29800,29800,29800,29800,247
20230829,151600,2130571900,29800,29800,29800,29800,110
20230829,151500,2127293900,29800,29800,29800,29800,73
20230829,151400,2125118500,29800,29800,29800,29800,2
20230829,151300,2125058900,29800,29850,29850,29800,19
20230829,151200,2124492650,29850,29850,29850,29850,60
20230829,151100,2122701650,29850,29800,29850,29800,15
20230829,151000,2122254400,29850,29850,29850,29800,12
20230829,150900,2121896700,29850,29800,29850,29750,72
20230829,150800,2119751050,29800,29800,29800,29800,206
20230829,150700,2113612250,29750,29750,29750,29750,70
20230829,150600,2111529750,29750,29750,29800,29750,117
20230829,150500,2108048900,29750,29750,29750,29750,0
20230829,150400,2108048900,29750,29800,29800,29750,63
20230829,150300,2106174300,29800,29750,29800,29750,210
20230829,150200,2099926300,29800,29800,29800,29800,12
20230829,150100,2099568700,29800,29800,29800,29800,1
20230829,150000,2099538900,29800,29800,29800,29800,153
20230829,145900,2094979500,29800,29800,29800,29800,30
20230829,145800,2094085500,29850,29800,29850,29800,279
20230829,145700,2085771100,29800,29850,29850,29800,201
20230829,145600,2079781250,29800,29800,29800,29800,7
20230829,145500,2079572650,29800,29850,29850,29800,35
20230829,145400,2078529550,29850,29850,29850,29850,500
20230829,145300,2063604550,29850,29850,29850,29850,120
20230829,145200,2060022550,29900,29900,29900,29900,15
20230829,145100,2059574050,29900,29950,29950,29900,22
20230829,145000,2058916150,29900,29950,29950,29900,1157
20230829,144900,2024291350,29950,29950,29950,29950,229
20230829,144800,2017432800,30000,30000,30000,30000,47
20230829,144700,2016022800,30000,30000,30000,30000,126
20230829,144600,2012242800,30000,30000,30000,30000,186
20230829,144500,2006662800,30000,30000,30000,30000,303
20230829,144400,1997572800,30000,29950,30000,29950,54
20230829,144300,1995953850,29950,29950,30000,29950,13
20230829,144200,1995564450,30000,29900,30050,29900,1084
20230829,144100,1963056750,29900,29900,29900,29900,33
20230829,144000,1962070050,29900,29900,29900,29900,2
20230829,143900,1962010250,29900,29900,29900,29900,105
20230829,143800,1958870750,29950,29950,29950,29950,0
20230829,143700,1958870750,29950,29950,29950,29950,50
20230829,143600,1957373250,29900,29900,29950,29900,47
20230829,143500,1955967900,29900,29900,29900,29900,10
20230829,143400,1955668900,29900,29900,29900,29900,99
20230829,143300,1952708800,29900,30000,30000,29900,93
20230829,143200,1949924800,30050,30050,30050,30050,185
20230829,143100,1944365550,30000,30000,30000,30000,243
20230829,143000,1937075550,30000,29950,30000,29950,215
20230829,142900,1930628200,29950,29950,29950,29950,4
20230829,142800,1930508400,29950,29900,29950,29900,124
20230829,142700,1926799300,29900,29950,29950,29900,543
20230829,142600,1910563100,29950,29950,29950,29950,12
20230829,142500,1910203700,29950,29950,30000,29950,293
20230829,142400,1901426750,29900,29850,29900,29850,135
20230829,142300,1897390750,29850,29850,29850,29850,104
20230829,142200,1894286350,29850,29850,29850,29850,41
20230829,142100,1893062500,29800,30000,30050,29800,1497
20230829,142000,1848233850,30050,30100,30100,30050,156
20230829,141900,1843543350,30150,30050,30150,30050,349
20230829,141800,1833046200,30050,30100,30150,30050,298
20230829,141700,1824077300,30150,30050,30150,30050,703
20230829,141600,1802930750,30050,30050,30100,30050,353
20230829,141500,1792316150,30050,29950,30050,29950,1393
20230829,141400,1750526200,29950,29900,30000,29900,237
20230829,141300,1743428000,29900,29950,29950,29900,161
20230829,141200,1738607150,29950,29900,29950,29900,81
20230829,141100,1736183950,29900,29950,29950,29800,1033
20230829,141000,1705295150,30000,29950,30000,29900,1530
20230829,140900,1659474600,29950,29800,29950,29800,627
20230829,140800,1640760350,29800,29800,29800,29800,48
20230829,140700,1639329950,29800,29750,29850,29750,314
20230829,140600,1629973050,29750,29650,29750,29650,301
20230829,140500,1621028900,29650,29600,29650,29600,352
20230829,140400,1610607200,29600,29700,29700,29600,237
20230829,140300,1603591900,29650,29650,29650,29600,115
20230829,140200,1600183650,29650,29650,29650,29650,162
20230829,140100,1595380350,29650,29650,29650,29650,64
20230829,140000,1593482750,29650,29650,29650,29650,11
20230829,135900,1593156600,29650,29550,29650,29550,109
20230829,135800,1589929200,29550,29550,29550,29550,27
20230829,135700,1589131350,29550,29500,29550,29500,131
20230829,135600,1585266650,29450,29400,29450,29350,264
20230829,135500,1577498200,29400,29400,29400,29400,10
20230829,135400,1577204200,29450,29450,29450,29450,1
20230829,135300,1577174750,29450,29450,29450,29450,32
20230829,135200,1576232350,29400,29400,29400,29400,10
20230829,135100,1575938350,29400,29400,29400,29400,2
20230829,135000,1575879550,29400,29400,29400,29400,2
20230829,134900,1575820750,29450,29450,29450,29450,0
20230829,134800,1575820750,29450,29400,29450,29400,20
20230829,134700,1575232250,29350,29350,29400,29350,33
20230829,134600,1574262700,29400,29400,29400,29400,4
20230829,134500,1574145100,29400,29300,29400,29300,129
20230829,134400,1570365000,29300,29300,29300,29300,8
20230829,134300,1570130600,29300,29250,29300,29250,99
20230829,134200,1567234800,29300,29300,29300,29300,1
20230829,134100,1567205500,29300,29300,29300,29250,29
20230829,134000,1566357100,29300,29300,29300,29300,4
20230829,133900,1566239900,29200,29300,29300,29200,105
20230829,133800,1563170800,29300,29300,29300,29250,4
20230829,133700,1563053650,29300,29350,29350,29300,111
20230829,133600,1559798650,29400,29400,29400,29400,1
20230829,133500,1559769250,29400,29400,29400,29400,11
20230829,133400,1559445850,29400,29400,29400,29400,115
20230829,133300,1556064850,29400,29400,29400,29400,1
20230829,133200,1556035450,29400,29400,29400,29400,0
20230829,133100,1556035450,29400,29400,29400,29400,13
20230829,133000,1555653250,29400,29400,29400,29400,17
20230829,132900,1555153450,29350,29350,29350,29350,0
20230829,132800,1555153450,29350,29350,29350,29350,7
20230829,132700,1554948000,29350,29350,29350,29350,0
20230829,132600,1554948000,29350,29350,29350,29350,0
20230829,132500,1554948000,29350,29400,29400,29350,49
20230829,132400,1553509600,29400,29400,29400,29400,2
20230829,132300,1553450800,29400,29400,29400,29400,69
20230829,132200,1551422200,29400,29400,29400,29400,45
20230829,132100,1550099200,29400,29400,29400,29400,4
20230829,132000,1549981600,29400,29400,29400,29400,6
20230829,131900,1549805200,29400,29400,29400,29400,5
20230829,131800,1549658200,29400,29400,29400,29400,10
20230829,131700,1549364200,29400,29400,29400,29400,0
20230829,131600,1549364200,29400,29400,29400,29400,0
20230829,131500,1549364200,29400,29450,29450,29400,9
20230829,131400,1549099450,29450,29450,29450,29450,6
20230829,131300,1548922750,29450,29500,29500,29450,36
20230829,131200,1547861250,29500,29500,29500,29500,1
20230829,131100,1547831750,29450,29450,29450,29450,8
20230829,131000,1547596150,29450,29450,29450,29450,37
20230829,130900,1546506500,29450,29450,29450,29450,291
20230829,130800,1537936550,29450,29400,29450,29400,138
20230829,130700,1533872850,29450,29450,29550,29450,232
20230829,130600,1527032850,29400,29400,29400,29400,11
20230829,130500,1526709450,29450,29500,29500,29450,205
20230829,130400,1520664450,29500,29400,29500,29400,211
20230829,130300,1514455550,29300,29300,29300,29300,0
20230829,130200,1514455550,29300,29300,29300,29300,189
20230829,130100,1508917850,29300,29300,29300,29300,1
20230829,130000,1508888550,29300,29300,29300,29300,1
20230829,125900,1508859250,29250,29250,29250,29250,94
20230829,125800,1506109750,29250,29250,29250,29250,0
20230829,125700,1506109750,29250,29250,29250,29250,1
20230829,125600,1506080500,29250,29300,29300,29250,401
20230829,125500,1494343700,29250,29250,29250,29250,107
20230829,125400,1491213950,29150,29350,29350,29150,1304
20230829,125300,1453135250,29400,29450,29450,29400,3
20230829,125200,1453047000,29400,29400,29400,29400,0
20230829,125100,1453047000,29400,29400,29400,29400,0
20230829,125000,1453047000,29400,29400,29400,29400,166
20230829,124900,1448166600,29400,29400,29400,29400,0
20230829,124800,1448166600,29400,29400,29400,29400,0
20230829,124700,1448166600,29400,29400,29400,29400,0
20230829,124600,1448166600,29400,29450,29450,29400,100
20230829,124500,1445226350,29500,29500,29500,29500,0
20230829,124400,1445226350,29500,29500,29500,29500,1
20230829,124300,1445196850,29450,29450,29450,29450,43
20230829,124200,1443930500,29350,29350,29350,29350,0
20230829,124100,1443930500,29350,29350,29350,29350,0
20230829,124000,1443930500,29350,29350,29350,29350,0
20230829,123900,1443930500,29350,29350,29350,29350,0
20230829,123800,1443930500,29350,29350,29350,29350,0
20230829,123700,1443930500,29350,29350,29500,29350,334
20230829,123600,1434124500,29300,29300,29300,29300,3
20230829,123500,1434036600,29350,29400,29400,29350,225
20230829,123400,1427432700,29350,29400,29400,29350,24
20230829,123300,1426727650,29400,29500,29500,29400,31
20230829,123200,1425816150,29400,29400,29400,29400,6
20230829,123100,1425639750,29400,29450,29450,29400,50
20230829,123000,1424167550,29400,29400,29400,29400,0
20230829,122900,1424167550,29400,29400,29400,29400,0
20230829,122800,1424167550,29400,29400,29400,29400,0
20230829,122700,1424167550,29400,29350,29450,29350,701
20230829,122600,1403568150,29350,29300,29350,29300,51
20230829,122500,1402073800,29300,29300,29300,29300,0
20230829,122400,1402073800,29300,29350,29350,29300,36
20230829,122300,1401017250,29350,29350,29350,29350,98
20230829,122200,1398140950,29350,29350,29350,29350,1
20230829,122100,1398111600,29350,29350,29350,29350,0
20230829,122000,1398111600,29350,29350,29350,29350,0
20230829,121900,1398111600,29350,29300,29400,29300,514
20230829,121800,1383040350,29300,29300,29300,29300,0
20230829,121700,1383040350,29300,29200,29300,29200,2
20230829,121600,1382981850,29250,29300,29300,29200,515
20230829,121500,1367925300,29300,29350,29350,29300,37
20230829,121400,1366839850,29350,29300,29350,29300,175
20230829,121300,1361711900,29300,29300,29300,29300,4
20230829,121200,1361594700,29250,29250,29250,29250,49
20230829,121100,1360161450,29250,29400,29400,29250,1492
20230829,121000,1316451750,29400,29400,29400,29400,0
20230829,120900,1316451750,29400,29450,29450,29400,101
20230829,120800,1313482300,29450,29450,29450,29450,0
20230829,120700,1313482300,29450,29450,29450,29450,1
20230829,120600,1313452850,29450,29450,29450,29450,5
20230829,120500,1313305600,29450,29450,29450,29450,5
20230829,120400,1313158350,29400,29400,29400,29400,8
20230829,120300,1312923150,29400,29450,29450,29400,20
20230829,120200,1312335000,29450,29450,29450,29450,0
20230829,120100,1312335000,29450,29450,29450,29450,2
20230829,120000,1312276100,29450,29450,29450,29450,0
20230829,115900,1312276100,29450,29450,29450,29450,159
20230829,115800,1307593550,29450,29450,29450,29450,62
20230829,115700,1305767650,29450,29450,29450,29450,0
20230829,115600,1305767650,29450,29450,29450,29450,2
20230829,115500,1305708750,29400,29400,29400,29400,0
20230829,115400,1305708750,29400,29400,29400,29400,0
20230829,115300,1305708750,29400,29400,29400,29400,2
20230829,115200,1305649950,29400,29400,29400,29400,68
20230829,115100,1303650750,29450,29450,29450,29450,1
20230829,115000,1303621300,29450,29450,29450,29450,0
20230829,114900,1303621300,29450,29400,29450,29400,31
20230829,114800,1302708400,29400,29400,29400,29400,2
20230829,114700,1302649600,29400,29400,29400,29400,39
20230829,114600,1301503000,29400,29450,29450,29400,16
20230829,114500,1301032550,29450,29450,29450,29450,23
20230829,114400,1300355200,29450,29500,29500,29450,376
20230829,114300,1289263850,29500,29500,29500,29500,0
20230829,114200,1289263850,29500,29500,29500,29500,0
20230829,114100,1289263850,29500,29500,29550,29500,24
20230829,114000,1288555800,29550,29550,29550,29550,0
20230829,113900,1288555800,29550,29600,29600,29550,92
20230829,113800,1285836950,29600,29600,29600,29600,0
20230829,113700,1285836950,29600,29600,29600,29600,1
20230829,113600,1285807350,29550,29550,29550,29550,8
20230829,113500,1285570950,29550,29550,29550,29550,34
20230829,113400,1284566250,29600,29600,29600,29600,128
20230829,113300,1280777450,29600,29600,29600,29600,0
20230829,113200,1280777450,29600,29600,29600,29600,1
20230829,113100,1280747850,29550,29550,29550,29550,9
20230829,113000,1280481900,29550,29550,29550,29550,0
20230829,112900,1280481900,29550,29550,29550,29550,12
20230829,112800,1280127300,29500,29550,29550,29500,309
20230829,112700,1270996400,29550,29550,29550,29550,2
20230829,112600,1270937300,29550,29500,29550,29500,51
20230829,112500,1269432750,29500,29500,29500,29500,31
20230829,112400,1268518250,29500,29500,29500,29500,28
20230829,112300,1267692250,29550,29550,29550,29550,4
20230829,112200,1267574050,29550,29550,29550,29550,6
20230829,112100,1267396750,29550,29550,29550,29550,2
20230829,112000,1267337650,29500,29450,29500,29450,138
20230829,111900,1263267700,29350,29350,29350,29350,0
20230829,111800,1263267700,29350,29350,29350,29350,0
20230829,111700,1263267700,29350,29350,29350,29350,0
20230829,111600,1263267700,29350,29350,29350,29350,0
20230829,111500,1263267700,29350,29350,29350,29350,0
20230829,111400,1263267700,29350,29400,29400,29350,88
20230829,111300,1260682450,29350,29350,29350,29350,0
20230829,111200,1260682450,29350,29350,29350,29350,0
20230829,111100,1260682450,29350,29350,29350,29350,0
20230829,111000,1260682450,29350,29350,29350,29350,0
20230829,110900,1260682450,29350,29350,29350,29350,0
20230829,110800,1260682450,29350,29350,29350,29350,50
20230829,110700,1259214950,29300,29300,29300,29300,52
20230829,110600,1257691350,29350,29400,29400,29350,137
20230829,110500,1253670350,29350,29350,29350,29350,1
20230829,110400,1253641000,29400,29400,29400,29400,146
20230829,110300,1249348600,29400,29400,29400,29400,0
20230829,110200,1249348600,29400,29400,29400,29400,261
20230829,110100,1241675200,29450,29450,29450,29450,0
20230829,110000,1241675200,29450,29450,29450,29450,109
20230829,105900,1238465150,29450,29450,29450,29450,1
20230829,105800,1238435700,29500,29500,29500,29500,1
20230829,105700,1238406200,29500,29550,29550,29500,59
20230829,105600,1236663600,29550,29550,29550,29550,5
20230829,105500,1236515850,29500,29500,29500,29500,0
20230829,105400,1236515850,29500,29500,29500,29500,0
20230829,105300,1236515850,29500,29500,29500,29500,0
20230829,105200,1236515850,29500,29600,29600,29500,268
20230829,105100,1228606400,29600,29600,29600,29600,5
20230829,105000,1228458400,29550,29550,29550,29550,33
20230829,104900,1227483250,29450,29550,29550,29450,24
20230829,104800,1226776050,29550,29550,29550,29550,0
20230829,104700,1226776050,29550,29550,29550,29550,0
20230829,104600,1226776050,29550,29550,29550,29550,0
20230829,104500,1226776050,29550,29550,29550,29550,0
20230829,104400,1226776050,29550,29550,29550,29550,0
20230829,104300,1226776050,29550,29550,29550,29550,1
20230829,104200,1226746500,29400,29400,29400,29400,26
20230829,104100,1225982100,29400,29400,29400,29400,0
20230829,104000,1225982100,29400,29400,29400,29400,53
20230829,103900,1224423900,29450,29450,29450,29450,2
20230829,103800,1224365000,29450,29450,29450,29450,40
20230829,103700,1223187000,29500,29500,29500,29500,4
20230829,103600,1223069000,29550,29550,29550,29550,2
20230829,103500,1223009900,29550,29550,29550,29550,0
20230829,103400,1223009900,29550,29550,29550,29550,0
20230829,103300,1223009900,29550,29450,29550,29450,3
20230829,103200,1222921450,29550,29500,29550,29500,134
20230829,103100,1218967400,29500,29550,29550,29500,308
20230829,103000,1209879100,29600,29600,29600,29600,0
20230829,102900,1209879100,29600,29600,29600,29600,0
20230829,102800,1209879100,29600,29600,29600,29600,2
20230829,102700,1209819900,29600,29600,29600,29600,0
20230829,102600,1209819900,29600,29600,29600,29600,0
20230829,102500,1209819900,29600,29600,29600,29600,0
20230829,102400,1209819900,29600,29550,29600,29550,107
20230829,102300,1206652750,29550,29550,29550,29550,2
20230829,102200,1206593650,29600,29600,29600,29600,0
20230829,102100,1206593650,29600,29650,29650,29600,46
20230829,102000,1205232000,29650,29650,29650,29650,0
20230829,101900,1205232000,29650,29600,29650,29600,208
20230829,101800,1199065050,29650,29600,29650,29600,4
20230829,101700,1198946600,29650,29650,29650,29650,20
20230829,101600,1198353600,29650,29650,29650,29650,1
20230829,101500,1198323950,29600,29600,29600,29600,35
20230829,101400,1197287950,29650,29650,29650,29650,54
20230829,101300,1195686850,29650,29650,29650,29650,12
20230829,101200,1195331050,29650,29650,29650,29650,355
20230829,101100,1184805300,29600,29600,29600,29600,61
20230829,101000,1182999700,29600,29600,29600,29600,10
20230829,100900,1182703700,29600,29550,29600,29550,191
20230829,100800,1177058350,29500,29550,29550,29500,37
20230829,100700,1175966000,29550,29600,29600,29500,232
20230829,100600,1169120800,29550,29550,29550,29550,30
20230829,100500,1168234300,29550,29550,29550,29550,0
20230829,100400,1168234300,29550,29400,29550,29350,719
20230829,100300,1147053250,29450,29450,29450,29450,9
20230829,100200,1146788200,29450,29500,29600,29450,499
20230829,100100,1132049850,29450,29500,29550,29450,66
20230829,100000,1130103600,29500,29400,29500,29400,81
20230829,095900,1127714200,29450,29450,29450,29450,151
20230829,095800,1123267250,29450,29450,29450,29450,0
20230829,095700,1123267250,29450,29400,29450,29350,44
20230829,095600,1121973900,29400,29400,29400,29400,114
20230829,095500,1118622300,29400,29400,29400,29400,0
20230829,095400,1118622300,29400,29350,29400,29350,15
20230829,095300,1118181350,29400,29400,29400,29400,5
20230829,095200,1118034350,29400,29400,29400,29400,28
20230829,095100,1117211150,29400,29400,29400,29400,2
20230829,095000,1117152350,29300,29400,29400,29300,110
20230829,094900,1113924200,29400,29400,29400,29400,1
20230829,094800,1113894800,29350,29350,29350,29350,168
20230829,094700,1108964000,29350,29350,29350,29250,476
20230829,094600,1095021600,29200,29200,29350,29200,1117
20230829,094500,1062391000,29250,29400,29400,29200,2163
20230829,094400,998991050,29450,29350,29450,29350,369
20230829,094300,988133950,29350,29400,29400,29350,332
20230829,094200,978379000,29350,29400,29400,29350,279
20230829,094100,970178400,29400,29450,29450,29400,85
20230829,094000,967675600,29450,29450,29450,29450,88
20230829,093900,965084000,29450,29450,29450,29450,90
20230829,093800,962433500,29500,29500,29500,29500,0
20230829,093700,962433500,29500,29550,29550,29500,293
20230829,093600,953789850,29500,29500,29500,29500,0
20230829,093500,953789850,29500,29500,29500,29500,63
20230829,093400,951931350,29500,29500,29500,29500,1
20230829,093300,951901850,29500,29500,29500,29450,22
20230829,093200,951253200,29500,29500,29500,29500,272
20230829,093100,943229200,29500,29550,29550,29500,1339
20230829,093000,903668200,29550,29600,29650,29550,1045
20230829,092900,872736200,29600,29750,29750,29600,1727
20230829,092800,821537650,29700,29800,29800,29700,1729
20230829,092700,770095050,29800,29950,29950,29800,534
20230829,092600,754145050,29950,29950,29950,29900,250
20230829,092500,746658650,29950,30100,30100,29950,1330
20230829,092400,706774450,30100,29700,30100,29700,6171
20230829,092300,521944350,29700,29700,29800,29700,279
20230829,092200,513648550,29700,29650,29700,29650,833
20230829,092100,488940000,29600,29750,29750,29600,333
20230829,092000,479062000,29750,30000,30000,29750,1324
20230829,091900,439446050,30000,29700,30000,29700,3248
20230829,091800,342418850,29650,29600,29650,29600,236
20230829,091700,335431150,29600,29500,29600,29500,149
20230829,091600,331028000,29550,29400,29550,29400,397
20230829,091500,319334050,29450,29450,29450,29450,35
20230829,091400,318303300,29450,29450,29450,29450,27
20230829,091300,317508150,29400,29550,29550,29400,558
20230829,091200,301084950,29550,29600,29600,29450,745
20230829,091100,279104700,29600,29550,29650,29550,624
20230829,091000,260636650,29550,29550,29550,29450,637
20230829,090900,241832850,29550,29450,29600,29450,627
20230829,090800,223330600,29450,29500,29550,29450,1013
20230829,090700,193453400,29500,29600,29800,29500,844
20230829,090600,168422500,29550,29400,29700,29400,610
20230829,090500,150427500,29350,29250,29400,29250,1543
20230829,090400,105117250,29250,29300,29300,29250,43
20230829,090300,103857900,29150,29550,29550,29150,1195
20230829,090200,68815300,29450,29350,29550,29350,427
20230829,090100,56269200,29400,29400,29400,29400,210
20230829,090000,50095200,29400,29350,29400,29100,1710