stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205500,601013600,25150,25150,25150,25150,622
20230829,205400,601013600,25150,25150,25150,25150,0
20230829,205300,601013600,25150,25150,25150,25150,0
20230829,205200,601013600,25150,25150,25150,25150,0
20230829,205100,601013600,25150,25150,25150,25150,0
20230829,205000,601013600,25150,25150,25150,25150,0
20230829,204900,601013600,25150,25150,25150,25150,0
20230829,204800,601013600,25150,25150,25150,25150,0
20230829,204700,601013600,25150,25150,25150,25150,0
20230829,204600,601013600,25150,25150,25150,25150,0
20230829,204500,601013600,25150,25150,25150,25150,0
20230829,204400,601013600,25150,25150,25150,25150,0
20230829,204300,601013600,25150,25150,25150,25150,0
20230829,204200,601013600,25150,25150,25150,25150,0
20230829,204100,601013600,25150,25150,25150,25150,0
20230829,204000,601013600,25150,25150,25150,25150,0
20230829,203900,601013600,25150,25150,25150,25150,0
20230829,203800,601013600,25150,25150,25150,25150,0
20230829,203700,601013600,25150,25150,25150,25150,0
20230829,203600,601013600,25150,25150,25150,25150,0
20230829,203500,601013600,25150,25150,25150,25150,0
20230829,203400,601013600,25150,25150,25150,25150,0
20230829,203300,601013600,25150,25150,25150,25150,0
20230829,203200,601013600,25150,25150,25150,25150,0
20230829,203100,601013600,25150,25150,25150,25150,0
20230829,203000,601013600,25150,25150,25150,25150,0
20230829,202900,601013600,25150,25150,25150,25150,0
20230829,202800,601013600,25150,25150,25150,25150,0
20230829,202700,601013600,25150,25150,25150,25150,0
20230829,202600,601013600,25150,25150,25150,25150,0
20230829,202500,601013600,25150,25150,25150,25150,622
20230829,202400,601013600,25150,25150,25150,25150,0
20230829,202300,601013600,25150,25150,25150,25150,0
20230829,202200,601013600,25150,25150,25150,25150,0
20230829,202100,601013600,25150,25150,25150,25150,0
20230829,202000,601013600,25150,25150,25150,25150,0
20230829,201900,601013600,25150,25150,25150,25150,0
20230829,201800,601013600,25150,25150,25150,25150,0
20230829,201700,601013600,25150,25150,25150,25150,0
20230829,201600,601013600,25150,25150,25150,25150,0
20230829,201500,601013600,25150,25150,25150,25150,0
20230829,201400,601013600,25150,25150,25150,25150,0
20230829,201300,601013600,25150,25150,25150,25150,0
20230829,201200,601013600,25150,25150,25150,25150,0
20230829,201100,601013600,25150,25150,25150,25150,0
20230829,201000,601013600,25150,25150,25150,25150,0
20230829,200900,601013600,25150,25150,25150,25150,0
20230829,200800,601013600,25150,25150,25150,25150,0
20230829,200700,601013600,25150,25150,25150,25150,0
20230829,200600,601013600,25150,25150,25150,25150,0
20230829,200500,601013600,25150,25150,25150,25150,0
20230829,200400,601013600,25150,25150,25150,25150,0
20230829,200300,601013600,25150,25150,25150,25150,0
20230829,200200,601013600,25150,25150,25150,25150,0
20230829,200100,601013600,25150,25150,25150,25150,0
20230829,200000,601013600,25150,25150,25150,25150,0
20230829,195900,601013600,25150,25150,25150,25150,0
20230829,195800,601013600,25150,25150,25150,25150,0
20230829,195700,601013600,25150,25150,25150,25150,0
20230829,195600,601013600,25150,25150,25150,25150,0
20230829,195500,601013600,25150,25150,25150,25150,622
20230829,195400,601013600,25150,25150,25150,25150,0
20230829,195300,601013600,25150,25150,25150,25150,0
20230829,195200,601013600,25150,25150,25150,25150,0
20230829,195100,601013600,25150,25150,25150,25150,0
20230829,195000,601013600,25150,25150,25150,25150,0
20230829,194900,601013600,25150,25150,25150,25150,0
20230829,194800,601013600,25150,25150,25150,25150,0
20230829,194700,601013600,25150,25150,25150,25150,0
20230829,194600,601013600,25150,25150,25150,25150,0
20230829,194500,601013600,25150,25150,25150,25150,0
20230829,194400,601013600,25150,25150,25150,25150,0
20230829,194300,601013600,25150,25150,25150,25150,0
20230829,194200,601013600,25150,25150,25150,25150,0
20230829,194100,601013600,25150,25150,25150,25150,0
20230829,194000,601013600,25150,25150,25150,25150,0
20230829,193900,601013600,25150,25150,25150,25150,0
20230829,193800,601013600,25150,25150,25150,25150,0
20230829,193700,601013600,25150,25150,25150,25150,0
20230829,193600,601013600,25150,25150,25150,25150,0
20230829,193500,601013600,25150,25150,25150,25150,0
20230829,193400,601013600,25150,25150,25150,25150,0
20230829,193300,601013600,25150,25150,25150,25150,0
20230829,193200,601013600,25150,25150,25150,25150,0
20230829,193100,601013600,25150,25150,25150,25150,0
20230829,193000,601013600,25150,25150,25150,25150,0
20230829,192900,601013600,25150,25150,25150,25150,0
20230829,192800,601013600,25150,25150,25150,25150,0
20230829,192700,601013600,25150,25150,25150,25150,0
20230829,192600,601013600,25150,25150,25150,25150,0
20230829,192500,601013600,25150,25150,25150,25150,622
20230829,192400,601013600,25150,25150,25150,25150,0
20230829,192300,601013600,25150,25150,25150,25150,0
20230829,192200,601013600,25150,25150,25150,25150,0
20230829,192100,601013600,25150,25150,25150,25150,0
20230829,192000,601013600,25150,25150,25150,25150,0
20230829,191900,601013600,25150,25150,25150,25150,0
20230829,191800,601013600,25150,25150,25150,25150,0
20230829,191700,601013600,25150,25150,25150,25150,0
20230829,191600,601013600,25150,25150,25150,25150,0
20230829,191500,601013600,25150,25150,25150,25150,0
20230829,191400,601013600,25150,25150,25150,25150,0
20230829,191300,601013600,25150,25150,25150,25150,0
20230829,191200,601013600,25150,25150,25150,25150,0
20230829,191100,601013600,25150,25150,25150,25150,0
20230829,191000,601013600,25150,25150,25150,25150,0
20230829,190900,601013600,25150,25150,25150,25150,0
20230829,190800,601013600,25150,25150,25150,25150,0
20230829,190700,601013600,25150,25150,25150,25150,0
20230829,190600,601013600,25150,25150,25150,25150,0
20230829,190500,601013600,25150,25150,25150,25150,0
20230829,190400,601013600,25150,25150,25150,25150,0
20230829,190300,601013600,25150,25150,25150,25150,0
20230829,190200,601013600,25150,25150,25150,25150,0
20230829,190100,601013600,25150,25150,25150,25150,0
20230829,190000,601013600,25150,25150,25150,25150,0
20230829,185900,601013600,25150,25150,25150,25150,0
20230829,185800,601013600,25150,25150,25150,25150,0
20230829,185700,601013600,25150,25150,25150,25150,0
20230829,185600,601013600,25150,25150,25150,25150,0
20230829,185500,601013600,25150,25150,25150,25150,622
20230829,185400,601013600,25150,25150,25150,25150,0
20230829,185300,601013600,25150,25150,25150,25150,0
20230829,185200,601013600,25150,25150,25150,25150,0
20230829,185100,601013600,25150,25150,25150,25150,0
20230829,185000,601013600,25150,25150,25150,25150,0
20230829,184900,601013600,25150,25150,25150,25150,0
20230829,184800,601013600,25150,25150,25150,25150,0
20230829,184700,601013600,25150,25150,25150,25150,0
20230829,184600,601013600,25150,25150,25150,25150,0
20230829,184500,601013600,25150,25150,25150,25150,0
20230829,184400,601013600,25150,25150,25150,25150,0
20230829,184300,601013600,25150,25150,25150,25150,0
20230829,184200,601013600,25150,25150,25150,25150,0
20230829,184100,601013600,25150,25150,25150,25150,0
20230829,184000,601013600,25150,25150,25150,25150,0
20230829,183900,601013600,25150,25150,25150,25150,0
20230829,183800,601013600,25150,25150,25150,25150,0
20230829,183700,601013600,25150,25150,25150,25150,0
20230829,183600,601013600,25150,25150,25150,25150,0
20230829,183500,601013600,25150,25150,25150,25150,0
20230829,183400,601013600,25150,25150,25150,25150,0
20230829,183300,601013600,25150,25150,25150,25150,0
20230829,183200,601013600,25150,25150,25150,25150,0
20230829,183100,601013600,25150,25150,25150,25150,0
20230829,183000,601013600,25150,25150,25150,25150,0
20230829,182900,601013600,25150,25150,25150,25150,0
20230829,182800,601013600,25150,25150,25150,25150,0
20230829,182700,601013600,25150,25150,25150,25150,0
20230829,182600,601013600,25150,25150,25150,25150,0
20230829,182500,601013600,25150,25150,25150,25150,622
20230829,182400,601013600,25150,25150,25150,25150,0
20230829,182300,601013600,25150,25150,25150,25150,0
20230829,182200,601013600,25150,25150,25150,25150,0
20230829,182100,601013600,25150,25150,25150,25150,0
20230829,182000,601013600,25150,25150,25150,25150,0
20230829,181900,601013600,25150,25150,25150,25150,0
20230829,181800,601013600,25150,25150,25150,25150,0
20230829,181700,601013600,25150,25150,25150,25150,0
20230829,181600,601013600,25150,25150,25150,25150,0
20230829,181500,601013600,25150,25150,25150,25150,0
20230829,181400,601013600,25150,25150,25150,25150,0
20230829,181300,601013600,25150,25150,25150,25150,0
20230829,181200,601013600,25150,25150,25150,25150,0
20230829,181100,601013600,25150,25150,25150,25150,0
20230829,181000,601013600,25150,25150,25150,25150,0
20230829,180900,601013600,25150,25150,25150,25150,0
20230829,180800,601013600,25150,25150,25150,25150,0
20230829,180700,601013600,25150,25150,25150,25150,0
20230829,180600,601013600,25150,25150,25150,25150,0
20230829,180500,601013600,25150,25150,25150,25150,0
20230829,180400,601013600,25150,25150,25150,25150,0
20230829,180300,601013600,25150,25150,25150,25150,0
20230829,180200,601013600,25150,25150,25150,25150,0
20230829,180100,601013600,25150,25150,25150,25150,0
20230829,180000,601013600,25150,25150,25150,25150,0
20230829,175900,601013600,25150,25150,25150,25150,0
20230829,175800,601013600,25150,25150,25150,25150,0
20230829,175700,601013600,25150,25150,25150,25150,0
20230829,175600,601013600,25150,25150,25150,25150,0
20230829,175500,601013600,25150,25150,25150,25150,622
20230829,175400,601013600,25150,25150,25150,25150,0
20230829,175300,601013600,25150,25150,25150,25150,0
20230829,175200,601013600,25150,25150,25150,25150,0
20230829,175100,601013600,25150,25150,25150,25150,0
20230829,175000,601013600,25150,25150,25150,25150,0
20230829,174900,601013600,25150,25150,25150,25150,0
20230829,174800,601013600,25150,25150,25150,25150,0
20230829,174700,601013600,25150,25150,25150,25150,0
20230829,174600,601013600,25150,25150,25150,25150,0
20230829,174500,601013600,25150,25150,25150,25150,0
20230829,174400,601013600,25150,25150,25150,25150,0
20230829,174300,601013600,25150,25150,25150,25150,0
20230829,174200,601013600,25150,25150,25150,25150,0
20230829,174100,601013600,25150,25150,25150,25150,0
20230829,174000,601013600,25150,25150,25150,25150,0
20230829,173900,601013600,25150,25150,25150,25150,0
20230829,173800,601013600,25150,25150,25150,25150,0
20230829,173700,601013600,25150,25150,25150,25150,0
20230829,173600,601013600,25150,25150,25150,25150,0
20230829,173500,601013600,25150,25150,25150,25150,0
20230829,173400,601013600,25150,25150,25150,25150,0
20230829,173300,601013600,25150,25150,25150,25150,0
20230829,173200,601013600,25150,25150,25150,25150,0
20230829,173100,601013600,25150,25150,25150,25150,0
20230829,173000,601013600,25150,25150,25150,25150,0
20230829,172900,601013600,25150,25150,25150,25150,0
20230829,172800,601013600,25150,25150,25150,25150,0
20230829,172700,601013600,25150,25150,25150,25150,0
20230829,172600,601013600,25150,25150,25150,25150,0
20230829,172500,601013600,25150,25150,25150,25150,622
20230829,172400,601013600,25150,25150,25150,25150,0
20230829,172300,601013600,25150,25150,25150,25150,0
20230829,172200,601013600,25150,25150,25150,25150,0
20230829,172100,601013600,25150,25150,25150,25150,0
20230829,172000,601013600,25150,25150,25150,25150,0
20230829,171900,601013600,25150,25150,25150,25150,0
20230829,171800,601013600,25150,25150,25150,25150,0
20230829,171700,601013600,25150,25150,25150,25150,0
20230829,171600,601013600,25150,25150,25150,25150,0
20230829,171500,601013600,25150,25150,25150,25150,0
20230829,171400,601013600,25150,25150,25150,25150,0
20230829,171300,601013600,25150,25150,25150,25150,0
20230829,171200,601013600,25150,25150,25150,25150,0
20230829,171100,601013600,25150,25150,25150,25150,0
20230829,171000,601013600,25150,25150,25150,25150,0
20230829,170900,601013600,25150,25150,25150,25150,0
20230829,170800,601013600,25150,25150,25150,25150,0
20230829,170700,601013600,25150,25150,25150,25150,0
20230829,170600,601013600,25150,25150,25150,25150,0
20230829,170500,601013600,25150,25150,25150,25150,0
20230829,170400,601013600,25150,25150,25150,25150,0
20230829,170300,601013600,25150,25150,25150,25150,0
20230829,170200,601013600,25150,25150,25150,25150,0
20230829,170100,601013600,25150,25150,25150,25150,0
20230829,170000,601013600,25150,25150,25150,25150,0
20230829,165900,601013600,25150,25150,25150,25150,0
20230829,165800,601013600,25150,25150,25150,25150,0
20230829,165700,601013600,25150,25150,25150,25150,0
20230829,165600,601013600,25150,25150,25150,25150,0
20230829,165500,601013600,25150,25150,25150,25150,622
20230829,165400,601013600,25150,25150,25150,25150,0
20230829,165300,601013600,25150,25150,25150,25150,0
20230829,165200,601013600,25150,25150,25150,25150,0
20230829,165100,601013600,25150,25150,25150,25150,0
20230829,165000,601013600,25150,25150,25150,25150,0
20230829,164900,601013600,25150,25150,25150,25150,0
20230829,164800,601013600,25150,25150,25150,25150,0
20230829,164700,601013600,25150,25150,25150,25150,0
20230829,164600,601013600,25150,25150,25150,25150,0
20230829,164500,601013600,25150,25150,25150,25150,0
20230829,164400,601013600,25150,25150,25150,25150,0
20230829,164300,601013600,25150,25150,25150,25150,0
20230829,164200,601013600,25150,25150,25150,25150,0
20230829,164100,601013600,25150,25150,25150,25150,0
20230829,164000,601013600,25150,25150,25150,25150,0
20230829,163900,601013600,25150,25150,25150,25150,0
20230829,163800,601013600,25150,25150,25150,25150,0
20230829,163700,601013600,25150,25150,25150,25150,0
20230829,163600,601013600,25150,25150,25150,25150,0
20230829,163500,601013600,25150,25150,25150,25150,0
20230829,163400,601013600,25150,25150,25150,25150,0
20230829,163300,601013600,25150,25150,25150,25150,0
20230829,163200,601013600,25150,25150,25150,25150,0
20230829,163100,601013600,25150,25150,25150,25150,0
20230829,163000,601013600,25150,25150,25150,25150,0
20230829,162900,601013600,25150,25150,25150,25150,0
20230829,162800,601013600,25150,25150,25150,25150,0
20230829,162700,601013600,25150,25150,25150,25150,0
20230829,162600,601013600,25150,25150,25150,25150,0
20230829,162500,601013600,25150,25150,25150,25150,622
20230829,162400,601013600,25150,25150,25150,25150,0
20230829,162300,601013600,25150,25150,25150,25150,0
20230829,162200,601013600,25150,25150,25150,25150,0
20230829,162100,601013600,25150,25150,25150,25150,0
20230829,162000,601013600,25150,25150,25150,25150,0
20230829,161900,601013600,25150,25150,25150,25150,0
20230829,161800,601013600,25150,25150,25150,25150,0
20230829,161700,601013600,25150,25150,25150,25150,0
20230829,161600,601013600,25150,25150,25150,25150,0
20230829,161500,601013600,25150,25150,25150,25150,0
20230829,161400,601013600,25150,25150,25150,25150,0
20230829,161300,601013600,25150,25150,25150,25150,0
20230829,161200,601013600,25150,25150,25150,25150,0
20230829,161100,601013600,25150,25150,25150,25150,0
20230829,161000,601013600,25150,25150,25150,25150,0
20230829,160900,601013600,25150,25150,25150,25150,0
20230829,160800,601013600,25150,25150,25150,25150,0
20230829,160700,601013600,25150,25150,25150,25150,0
20230829,160600,601013600,25150,25150,25150,25150,0
20230829,160500,601013600,25150,25150,25150,25150,0
20230829,160400,601013600,25150,25150,25150,25150,0
20230829,160300,601013600,25150,25150,25150,25150,0
20230829,160200,601013600,25150,25150,25150,25150,0
20230829,160100,601013600,25150,25150,25150,25150,0
20230829,160000,601013600,25150,25150,25150,25150,0
20230829,155900,601013600,25150,25150,25150,25150,0
20230829,155800,601013600,25150,25150,25150,25150,0
20230829,155700,601013600,25150,25150,25150,25150,0
20230829,155600,601013600,25150,25150,25150,25150,0
20230829,155500,601013600,25150,25150,25150,25150,622
20230829,155400,601013600,25150,25150,25150,25150,0
20230829,155300,601013600,25150,25150,25150,25150,0
20230829,155200,601013600,25150,25150,25150,25150,0
20230829,155100,601013600,25150,25150,25150,25150,0
20230829,155000,601013600,25150,25150,25150,25150,0
20230829,154900,601013600,25150,25150,25150,25150,0
20230829,154800,601013600,25150,25150,25150,25150,0
20230829,154700,601013600,25150,25150,25150,25150,0
20230829,154600,601013600,25150,25150,25150,25150,0
20230829,154500,601013600,25150,25150,25150,25150,0
20230829,154400,601013600,25150,25150,25150,25150,0
20230829,154300,601013600,25150,25150,25150,25150,0
20230829,154200,601013600,25150,25150,25150,25150,0
20230829,154100,601013600,25150,25150,25150,25150,0
20230829,154000,601013600,25150,25150,25150,25150,0
20230829,153900,601013600,25150,25150,25150,25150,0
20230829,153800,601013600,25150,25150,25150,25150,0
20230829,153700,601013600,25150,25150,25150,25150,0
20230829,153600,601013600,25150,25150,25150,25150,0
20230829,153500,601013600,25150,25150,25150,25150,0
20230829,153400,601013600,25150,25150,25150,25150,0
20230829,153300,601013600,25150,25150,25150,25150,0
20230829,153200,601013600,25150,25150,25150,25150,0
20230829,153100,601013600,25150,25150,25150,25150,0
20230829,153000,601013600,25150,25150,25150,25150,622
20230829,152900,585370300,25150,25150,25150,25150,0
20230829,152800,585370300,25150,25150,25150,25150,0
20230829,152700,585370300,25150,25150,25150,25150,0
20230829,152600,585370300,25150,25150,25150,25150,0
20230829,152500,585370300,25150,25150,25150,25150,0
20230829,152400,585370300,25150,25150,25150,25150,0
20230829,152300,585370300,25150,25150,25150,25150,0
20230829,152200,585370300,25150,25150,25150,25150,0
20230829,152100,585370300,25150,25150,25150,25150,0
20230829,152000,585370300,25150,25150,25150,25150,0
20230829,151900,585370300,25150,25150,25150,25150,8
20230829,151800,585169100,25050,25200,25200,25050,28
20230829,151700,584464100,25050,25050,25050,25050,113
20230829,151600,581633450,25050,25050,25050,25050,59
20230829,151500,580155500,25050,25050,25050,25050,10
20230829,151400,579905000,25050,25050,25050,25050,101
20230829,151300,577374950,25050,25050,25050,25050,31
20230829,151200,576598400,25050,25050,25050,25050,57
20230829,151100,575170550,25000,25000,25000,25000,0
20230829,151000,575170550,25000,25050,25050,25000,50
20230829,150900,573918100,25050,25050,25050,25050,165
20230829,150800,569784850,25050,25050,25050,25050,16
20230829,150700,569384050,25050,25100,25100,25000,499
20230829,150600,556884600,25100,25100,25100,25100,33
20230829,150500,556056300,25050,25050,25050,25050,0
20230829,150400,556056300,25050,25050,25050,25050,0
20230829,150300,556056300,25050,25150,25150,25000,1006
20230829,150200,530834200,25200,25200,25200,25200,0
20230829,150100,530834200,25200,25200,25200,25200,4
20230829,150000,530733400,25200,25200,25200,25200,10
20230829,145900,530481400,25200,25200,25200,25200,4
20230829,145800,530380600,25200,25200,25200,25200,0
20230829,145700,530380600,25200,25200,25200,25200,0
20230829,145600,530380600,25200,25200,25200,25200,2
20230829,145500,530330200,25200,25200,25200,25200,0
20230829,145400,530330200,25200,25200,25200,25200,0
20230829,145300,530330200,25200,25200,25200,25200,19
20230829,145200,529851400,25250,25250,25250,25250,5
20230829,145100,529725150,25250,25250,25250,25250,0
20230829,145000,529725150,25250,25250,25250,25250,0
20230829,144900,529725150,25250,25250,25250,25250,0
20230829,144800,529725150,25250,25250,25250,25250,1
20230829,144700,529699900,25250,25250,25250,25250,0
20230829,144600,529699900,25250,25250,25250,25250,0
20230829,144500,529699900,25250,25250,25250,25250,0
20230829,144400,529699900,25250,25250,25250,25250,0
20230829,144300,529699900,25250,25250,25250,25250,0
20230829,144200,529699900,25250,25250,25250,25250,0
20230829,144100,529699900,25250,25250,25250,25250,0
20230829,144000,529699900,25250,25250,25250,25250,0
20230829,143900,529699900,25250,25250,25250,25250,0
20230829,143800,529699900,25250,25250,25250,25250,0
20230829,143700,529699900,25250,25250,25250,25250,0
20230829,143600,529699900,25250,25250,25250,25250,0
20230829,143500,529699900,25250,25250,25250,25250,103
20230829,143400,527099150,25150,25150,25150,25150,0
20230829,143300,527099150,25150,25150,25150,25150,0
20230829,143200,527099150,25150,25150,25150,25150,0
20230829,143100,527099150,25150,25150,25150,25150,0
20230829,143000,527099150,25150,25150,25150,25150,0
20230829,142900,527099150,25150,25150,25150,25150,50
20230829,142800,525841650,25250,25250,25250,25250,10
20230829,142700,525589150,25250,25250,25250,25250,0
20230829,142600,525589150,25250,25250,25250,25250,0
20230829,142500,525589150,25250,25250,25250,25250,0
20230829,142400,525589150,25250,25250,25250,25250,0
20230829,142300,525589150,25250,25250,25250,25250,0
20230829,142200,525589150,25250,25250,25250,25250,1
20230829,142100,525563900,25250,25250,25250,25250,1
20230829,142000,525538650,25200,25200,25200,25200,0
20230829,141900,525538650,25200,25200,25200,25200,40
20230829,141800,524530650,25200,25200,25200,25200,0
20230829,141700,524530650,25200,25200,25200,25200,164
20230829,141600,520397850,25150,25200,25200,25150,2
20230829,141500,520347500,25200,25200,25200,25200,0
20230829,141400,520347500,25200,25200,25200,25200,1
20230829,141300,520322300,25200,25200,25200,25200,1
20230829,141200,520297100,25250,25250,25250,25250,1
20230829,141100,520271850,25250,25300,25300,25250,256
20230829,141000,513805350,25250,25250,25250,25250,0
20230829,140900,513805350,25250,25250,25250,25250,0
20230829,140800,513805350,25250,25250,25250,25250,0
20230829,140700,513805350,25250,25250,25250,25250,0
20230829,140600,513805350,25250,25250,25250,25250,0
20230829,140500,513805350,25250,25250,25250,25250,100
20230829,140400,511280350,25250,25250,25250,25250,0
20230829,140300,511280350,25250,25250,25250,25250,1
20230829,140200,511255100,25250,25250,25250,25250,1
20230829,140100,511229850,25250,25250,25250,25250,1
20230829,140000,511204600,25250,25250,25250,25250,2
20230829,135900,511154100,25250,25250,25250,25250,0
20230829,135800,511154100,25250,25250,25250,25250,0
20230829,135700,511154100,25250,25250,25250,25250,10
20230829,135600,510901600,25350,25350,25350,25350,0
20230829,135500,510901600,25350,25350,25350,25350,0
20230829,135400,510901600,25350,25350,25350,25350,1
20230829,135300,510876250,25350,25350,25350,25350,10
20230829,135200,510622750,25400,25400,25400,25400,0
20230829,135100,510622750,25400,25400,25400,25400,0
20230829,135000,510622750,25400,25400,25400,25400,0
20230829,134900,510622750,25400,25400,25400,25400,1
20230829,134800,510597350,25100,25100,25100,25100,0
20230829,134700,510597350,25100,25100,25100,25100,0
20230829,134600,510597350,25100,25100,25100,25100,0
20230829,134500,510597350,25100,25150,25150,25100,400
20230829,134400,500554500,25100,25100,25100,25100,0
20230829,134300,500554500,25100,25100,25100,25100,0
20230829,134200,500554500,25100,25300,25300,25100,679
20230829,134100,483450750,25300,25300,25300,25300,0
20230829,134000,483450750,25300,25300,25300,25300,0
20230829,133900,483450750,25300,25300,25300,25300,0
20230829,133800,483450750,25300,25300,25300,25300,0
20230829,133700,483450750,25300,25300,25300,25300,0
20230829,133600,483450750,25300,25300,25300,25300,0
20230829,133500,483450750,25300,25300,25300,25300,0
20230829,133400,483450750,25300,25300,25300,25300,0
20230829,133300,483450750,25300,25300,25300,25300,0
20230829,133200,483450750,25300,25300,25300,25300,0
20230829,133100,483450750,25300,25300,25300,25300,0
20230829,133000,483450750,25300,25300,25300,25300,0
20230829,132900,483450750,25300,25300,25300,25300,0
20230829,132800,483450750,25300,25300,25300,25300,0
20230829,132700,483450750,25300,25300,25300,25300,0
20230829,132600,483450750,25300,25300,25300,25300,0
20230829,132500,483450750,25300,25300,25300,25300,0
20230829,132400,483450750,25300,25300,25300,25300,0
20230829,132300,483450750,25300,25350,25350,25300,50
20230829,132200,482184400,25350,25350,25350,25350,0
20230829,132100,482184400,25350,25350,25350,25350,0
20230829,132000,482184400,25350,25350,25350,25350,20
20230829,131900,481677400,25350,25400,25400,25350,24
20230829,131800,481068800,25450,25450,25450,25450,0
20230829,131700,481068800,25450,25450,25450,25450,0
20230829,131600,481068800,25450,25450,25450,25450,0
20230829,131500,481068800,25450,25450,25450,25450,1
20230829,131400,481043350,25300,25300,25300,25300,20
20230829,131300,480537350,25300,25300,25300,25300,0
20230829,131200,480537350,25300,25300,25300,25300,0
20230829,131100,480537350,25300,25300,25300,25300,0
20230829,131000,480537350,25300,25300,25300,25300,0
20230829,130900,480537350,25300,25300,25300,25300,0
20230829,130800,480537350,25300,25300,25300,25300,3
20230829,130700,480461450,25400,25400,25400,25400,0
20230829,130600,480461450,25400,25400,25400,25400,0
20230829,130500,480461450,25400,25400,25400,25400,0
20230829,130400,480461450,25400,25400,25400,25400,0
20230829,130300,480461450,25400,25400,25400,25400,0
20230829,130200,480461450,25400,25400,25400,25400,0
20230829,130100,480461450,25400,25400,25400,25400,0
20230829,130000,480461450,25400,25400,25400,25400,0
20230829,125900,480461450,25400,25400,25400,25400,0
20230829,125800,480461450,25400,25400,25400,25400,10
20230829,125700,480207450,25300,25300,25300,25300,0
20230829,125600,480207450,25300,25300,25300,25300,1
20230829,125500,480182150,25300,25300,25300,25300,2
20230829,125400,480131550,25300,25300,25300,25300,0
20230829,125300,480131550,25300,25300,25300,25300,0
20230829,125200,480131550,25300,25300,25300,25300,0
20230829,125100,480131550,25300,25300,25300,25300,0
20230829,125000,480131550,25300,25300,25300,25300,656
20230829,124900,463534750,25300,25300,25300,25300,0
20230829,124800,463534750,25300,25300,25300,25300,0
20230829,124700,463534750,25300,25300,25300,25300,0
20230829,124600,463534750,25300,25300,25300,25300,0
20230829,124500,463534750,25300,25300,25300,25300,0
20230829,124400,463534750,25300,25300,25300,25300,0
20230829,124300,463534750,25300,25300,25300,25300,0
20230829,124200,463534750,25300,25300,25300,25300,2
20230829,124100,463484150,25300,25300,25300,25300,0
20230829,124000,463484150,25300,25300,25300,25300,0
20230829,123900,463484150,25300,25300,25300,25300,0
20230829,123800,463484150,25300,25300,25300,25300,0
20230829,123700,463484150,25300,25300,25300,25300,0
20230829,123600,463484150,25300,25300,25300,25300,0
20230829,123500,463484150,25300,25300,25300,25300,5
20230829,123400,463357650,25300,25300,25300,25300,0
20230829,123300,463357650,25300,25300,25300,25300,7
20230829,123200,463180550,25300,25300,25300,25300,5
20230829,123100,463054050,25350,25350,25350,25350,0
20230829,123000,463054050,25350,25350,25350,25350,0
20230829,122900,463054050,25350,25350,25350,25350,0
20230829,122800,463054050,25350,25350,25350,25350,0
20230829,122700,463054050,25350,25350,25350,25350,0
20230829,122600,463054050,25350,25350,25350,25350,0
20230829,122500,463054050,25350,25350,25350,25350,50
20230829,122400,461786550,25350,25350,25350,25350,0
20230829,122300,461786550,25350,25350,25350,25350,0
20230829,122200,461786550,25350,25350,25350,25350,0
20230829,122100,461786550,25350,25350,25350,25350,0
20230829,122000,461786550,25350,25350,25350,25350,0
20230829,121900,461786550,25350,25350,25350,25350,0
20230829,121800,461786550,25350,25350,25350,25350,5
20230829,121700,461659800,25300,25300,25300,25300,51
20230829,121600,460369500,25300,25300,25300,25300,0
20230829,121500,460369500,25300,25300,25300,25300,0
20230829,121400,460369500,25300,25300,25300,25300,0
20230829,121300,460369500,25300,25300,25300,25300,99
20230829,121200,457864800,25200,25200,25200,25200,10
20230829,121100,457612800,25200,25200,25200,25200,0
20230829,121000,457612800,25200,25200,25200,25200,140
20230829,120900,454084800,25300,25300,25300,25300,140
20230829,120800,450542800,25300,25300,25300,25300,0
20230829,120700,450542800,25300,25300,25300,25300,0
20230829,120600,450542800,25300,25300,25300,25300,0
20230829,120500,450542800,25300,25300,25300,25300,0
20230829,120400,450542800,25300,25300,25300,25300,1
20230829,120300,450517500,25300,25300,25300,25300,0
20230829,120200,450517500,25300,25300,25300,25300,0
20230829,120100,450517500,25300,25300,25300,25300,0
20230829,120000,450517500,25300,25300,25300,25300,0
20230829,115900,450517500,25300,25300,25300,25300,0
20230829,115800,450517500,25300,25300,25300,25300,0
20230829,115700,450517500,25300,25300,25300,25300,0
20230829,115600,450517500,25300,25300,25300,25300,0
20230829,115500,450517500,25300,25300,25300,25300,0
20230829,115400,450517500,25300,25300,25300,25300,1
20230829,115300,450492200,25300,25300,25300,25300,0
20230829,115200,450492200,25300,25300,25300,25300,0
20230829,115100,450492200,25300,25300,25300,25300,1
20230829,115000,450466900,25300,25300,25300,25300,0
20230829,114900,450466900,25300,25300,25300,25300,0
20230829,114800,450466900,25300,25300,25300,25300,0
20230829,114700,450466900,25300,25300,25300,25300,0
20230829,114600,450466900,25300,25300,25300,25300,10
20230829,114500,450213900,25200,25250,25250,25200,20
20230829,114400,449709650,25300,25300,25300,25300,0
20230829,114300,449709650,25300,25300,25300,25300,0
20230829,114200,449709650,25300,25300,25300,25300,0
20230829,114100,449709650,25300,25300,25300,25300,0
20230829,114000,449709650,25300,25300,25300,25300,0
20230829,113900,449709650,25300,25300,25300,25300,0
20230829,113800,449709650,25300,25300,25300,25300,4
20230829,113700,449608450,25200,25200,25200,25200,1
20230829,113600,449583250,25200,25250,25250,25200,30
20230829,113500,448826750,25300,25300,25300,25300,0
20230829,113400,448826750,25300,25300,25300,25300,0
20230829,113300,448826750,25300,25300,25300,25300,0
20230829,113200,448826750,25300,25300,25300,25300,73
20230829,113100,446979850,25300,25300,25300,25300,139
20230829,113000,443463150,25450,25300,25450,25300,158
20230829,112900,439465300,25450,25450,25450,25450,4
20230829,112800,439363500,25350,25350,25350,25350,50
20230829,112700,438096000,25450,25450,25450,25450,0
20230829,112600,438096000,25450,25450,25450,25450,10
20230829,112500,437841500,25350,25350,25350,25350,0
20230829,112400,437841500,25350,25250,25350,25250,1044
20230829,112300,411426650,25250,25250,25250,25250,0
20230829,112200,411426650,25250,25250,25250,25250,0
20230829,112100,411426650,25250,25250,25250,25250,0
20230829,112000,411426650,25250,25250,25250,25250,0
20230829,111900,411426650,25250,25250,25250,25250,0
20230829,111800,411426650,25250,25250,25250,25250,0
20230829,111700,411426650,25250,25250,25250,25250,0
20230829,111600,411426650,25250,25250,25250,25250,0
20230829,111500,411426650,25250,25250,25250,25250,0
20230829,111400,411426650,25250,25250,25250,25250,0
20230829,111300,411426650,25250,25200,25250,25200,148
20230829,111200,407691750,25200,25200,25200,25200,0
20230829,111100,407691750,25200,25250,25250,25200,35
20230829,111000,406809500,25250,25250,25250,25250,2
20230829,110900,406759000,25250,25250,25250,25250,10
20230829,110800,406506500,25250,25250,25250,25250,0
20230829,110700,406506500,25250,25250,25250,25250,5
20230829,110600,406380250,25250,25250,25250,25250,0
20230829,110500,406380250,25250,25250,25250,25250,5
20230829,110400,406254000,25300,25300,25300,25300,0
20230829,110300,406254000,25300,25300,25300,25300,0
20230829,110200,406254000,25300,25300,25300,25300,20
20230829,110100,405748000,25300,25300,25300,25300,1
20230829,110000,405722700,25300,25300,25300,25300,0
20230829,105900,405722700,25300,25300,25300,25300,3
20230829,105800,405646800,25300,25300,25300,25300,0
20230829,105700,405646800,25300,25300,25300,25300,10
20230829,105600,405393800,25300,25300,25300,25300,9
20230829,105500,405166100,25200,25200,25200,25200,20
20230829,105400,404662100,25200,25200,25200,25200,27
20230829,105300,403981700,25300,25300,25300,25300,0
20230829,105200,403981700,25300,25300,25300,25300,0
20230829,105100,403981700,25300,25300,25300,25300,0
20230829,105000,403981700,25300,25300,25300,25300,0
20230829,104900,403981700,25300,25300,25300,25300,0
20230829,104800,403981700,25300,25300,25300,25300,0
20230829,104700,403981700,25300,25300,25300,25300,98
20230829,104600,401502300,25350,25250,25350,25250,308
20230829,104500,393699800,25250,25250,25250,25250,0
20230829,104400,393699800,25250,25250,25250,25250,10
20230829,104300,393447300,25300,25250,25300,25250,85
20230829,104200,391297300,25250,25250,25250,25250,0
20230829,104100,391297300,25250,25250,25250,25250,1
20230829,104000,391272050,25250,25250,25250,25250,0
20230829,103900,391272050,25250,25250,25250,25250,0
20230829,103800,391272050,25250,25250,25250,25250,3
20230829,103700,391196300,25250,25250,25250,25250,0
20230829,103600,391196300,25250,25250,25250,25250,0
20230829,103500,391196300,25250,25300,25300,25250,5
20230829,103400,391069900,25350,25350,25350,25350,0
20230829,103300,391069900,25350,25350,25350,25350,0
20230829,103200,391069900,25350,25350,25350,25350,0
20230829,103100,391069900,25350,25300,25350,25300,12
20230829,103000,390765750,25300,25300,25300,25300,0
20230829,102900,390765750,25300,25300,25300,25300,54
20230829,102800,389399550,25300,25300,25300,25300,0
20230829,102700,389399550,25300,25300,25300,25300,1
20230829,102600,389374250,25300,25300,25300,25300,0
20230829,102500,389374250,25300,25300,25300,25300,78
20230829,102400,387400850,25300,25300,25300,25300,0
20230829,102300,387400850,25300,25300,25300,25300,0
20230829,102200,387400850,25300,25300,25300,25300,0
20230829,102100,387400850,25300,25300,25300,25300,0
20230829,102000,387400850,25300,25300,25300,25300,101
20230829,101900,384845550,25300,25300,25300,25300,108
20230829,101800,382113150,25000,25200,25200,25000,112
20230829,101700,379304650,25250,25250,25250,25250,2
20230829,101600,379254150,25300,25300,25300,25300,0
20230829,101500,379254150,25300,25300,25300,25300,2
20230829,101400,379203550,25350,25350,25350,25350,29
20230829,101300,378468400,25400,25400,25400,25400,62
20230829,101200,376893600,25500,25500,25500,25500,0
20230829,101100,376893600,25500,25050,25500,25050,3044
20230829,101000,299455850,25000,25000,25000,25000,0
20230829,100900,299455850,25000,25000,25000,25000,1
20230829,100800,299430850,25050,25050,25050,25050,0
20230829,100700,299430850,25050,25050,25050,25050,0
20230829,100600,299430850,25050,25000,25050,25000,90
20230829,100500,297180550,25000,25000,25000,25000,1
20230829,100400,297155550,25000,25000,25000,25000,0
20230829,100300,297155550,25000,24850,25000,24850,1561
20230829,100200,258364500,24850,24850,24850,24850,410
20230829,100100,248176000,24800,24800,24800,24800,0
20230829,100000,248176000,24800,24850,24850,24800,109
20230829,095900,245472250,24850,24850,24850,24850,0
20230829,095800,245472250,24850,24950,24950,24850,222
20230829,095700,239948550,24950,24950,24950,24950,0
20230829,095600,239948550,24950,24950,24950,24950,0
20230829,095500,239948550,24950,25000,25000,24950,140
20230829,095400,236454750,24950,24950,24950,24950,0
20230829,095300,236454750,24950,24950,24950,24950,46
20230829,095200,235307050,24900,24900,24900,24900,136
20230829,095100,231920650,24900,24900,24900,24900,4
20230829,095000,231821050,24900,24900,24900,24900,9
20230829,094900,231596950,24900,24900,24900,24900,0
20230829,094800,231596950,24900,24900,24900,24900,1
20230829,094700,231572050,24900,24900,24900,24900,175
20230829,094600,227214550,24900,24900,24900,24800,80
20230829,094500,225222650,24900,24850,24900,24850,64
20230829,094400,223629200,24850,24850,24850,24850,2
20230829,094300,223579500,24800,24700,24800,24700,978
20230829,094200,199392550,24650,24650,24650,24650,40
20230829,094100,198406550,24650,24650,24650,24650,80
20230829,094000,196434550,24650,24650,24650,24650,63
20230829,093900,194881600,24650,24650,24700,24650,253
20230829,093800,188645100,24700,24700,24700,24700,112
20230829,093700,185878700,24700,24700,24700,24700,24
20230829,093600,185285900,24700,24700,24700,24700,40
20230829,093500,184297900,24700,24700,24700,24700,5
20230829,093400,184174400,24700,24800,24800,24700,70
20230829,093300,182443600,24750,24800,24800,24700,681
20230829,093200,165603950,24800,24750,24800,24750,501
20230829,093100,153203350,24700,24800,24800,24700,834
20230829,093000,132570500,24800,24800,24800,24800,173
20230829,092900,128280100,24800,24850,24850,24750,144
20230829,092800,124709700,24850,24850,24850,24850,0
20230829,092700,124709700,24850,24950,24950,24850,862
20230829,092600,103246250,24950,25000,25000,24950,232
20230829,092500,97449150,25000,25000,25000,25000,824
20230829,092400,76849150,25000,24950,25000,24950,49
20230829,092300,75624800,24950,24950,24950,24950,0
20230829,092200,75624800,24950,24950,24950,24950,0
20230829,092100,75624800,24950,24950,24950,24950,50
20230829,092000,74377300,25000,25000,25000,25000,190
20230829,091900,69627300,25000,25000,25000,25000,0
20230829,091800,69627300,25000,25000,25000,25000,59
20230829,091700,68152300,25000,25000,25000,25000,1
20230829,091600,68127300,25100,25100,25100,25100,0
20230829,091500,68127300,25100,25100,25100,25100,92
20230829,091400,65818100,25100,25100,25100,25100,0
20230829,091300,65818100,25100,25100,25100,25100,1
20230829,091200,65793000,25100,25100,25100,25100,7
20230829,091100,65617300,25200,25200,25200,25200,0
20230829,091000,65617300,25200,25150,25200,25150,4
20230829,090900,65516600,25000,25000,25000,25000,520
20230829,090800,52516600,24900,24950,24950,24900,1229
20230829,090700,21905550,24950,25050,25050,24950,491
20230829,090600,9622300,25100,25100,25100,25100,21
20230829,090500,9095200,25100,25100,25100,25100,0
20230829,090400,9095200,25100,25100,25100,25100,0
20230829,090300,9095200,25100,25100,25100,25100,22
20230829,090200,8543000,25100,25100,25100,25100,0
20230829,090100,8543000,25100,25050,25100,25050,100
20230829,090000,6037000,25050,25050,25050,25050,140