stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205800,330037400,25450,25450,25450,25450,189
20230830,205700,330037400,25450,25450,25450,25450,0
20230830,205600,330037400,25450,25450,25450,25450,0
20230830,205500,330037400,25450,25450,25450,25450,0
20230830,205400,330037400,25450,25450,25450,25450,0
20230830,205300,330037400,25450,25450,25450,25450,0
20230830,205200,330037400,25450,25450,25450,25450,0
20230830,205100,330037400,25450,25450,25450,25450,0
20230830,205000,330037400,25450,25450,25450,25450,0
20230830,204900,330037400,25450,25450,25450,25450,0
20230830,204800,330037400,25450,25450,25450,25450,0
20230830,204700,330037400,25450,25450,25450,25450,0
20230830,204600,330037400,25450,25450,25450,25450,0
20230830,204500,330037400,25450,25450,25450,25450,0
20230830,204400,330037400,25450,25450,25450,25450,0
20230830,204300,330037400,25450,25450,25450,25450,0
20230830,204200,330037400,25450,25450,25450,25450,0
20230830,204100,330037400,25450,25450,25450,25450,0
20230830,204000,330037400,25450,25450,25450,25450,0
20230830,203900,330037400,25450,25450,25450,25450,0
20230830,203800,330037400,25450,25450,25450,25450,0
20230830,203700,330037400,25450,25450,25450,25450,0
20230830,203600,330037400,25450,25450,25450,25450,0
20230830,203500,330037400,25450,25450,25450,25450,0
20230830,203400,330037400,25450,25450,25450,25450,0
20230830,203300,330037400,25450,25450,25450,25450,0
20230830,203200,330037400,25450,25450,25450,25450,0
20230830,203100,330037400,25450,25450,25450,25450,0
20230830,203000,330037400,25450,25450,25450,25450,0
20230830,202900,330037400,25450,25450,25450,25450,0
20230830,202800,330037400,25450,25450,25450,25450,189
20230830,202700,330037400,25450,25450,25450,25450,0
20230830,202600,330037400,25450,25450,25450,25450,0
20230830,202500,330037400,25450,25450,25450,25450,0
20230830,202400,330037400,25450,25450,25450,25450,0
20230830,202300,330037400,25450,25450,25450,25450,0
20230830,202200,330037400,25450,25450,25450,25450,0
20230830,202100,330037400,25450,25450,25450,25450,0
20230830,202000,330037400,25450,25450,25450,25450,0
20230830,201900,330037400,25450,25450,25450,25450,0
20230830,201800,330037400,25450,25450,25450,25450,0
20230830,201700,330037400,25450,25450,25450,25450,0
20230830,201600,330037400,25450,25450,25450,25450,0
20230830,201500,330037400,25450,25450,25450,25450,0
20230830,201400,330037400,25450,25450,25450,25450,0
20230830,201300,330037400,25450,25450,25450,25450,0
20230830,201200,330037400,25450,25450,25450,25450,0
20230830,201100,330037400,25450,25450,25450,25450,0
20230830,201000,330037400,25450,25450,25450,25450,0
20230830,200900,330037400,25450,25450,25450,25450,0
20230830,200800,330037400,25450,25450,25450,25450,0
20230830,200700,330037400,25450,25450,25450,25450,0
20230830,200600,330037400,25450,25450,25450,25450,0
20230830,200500,330037400,25450,25450,25450,25450,0
20230830,200400,330037400,25450,25450,25450,25450,0
20230830,200300,330037400,25450,25450,25450,25450,0
20230830,200200,330037400,25450,25450,25450,25450,0
20230830,200100,330037400,25450,25450,25450,25450,0
20230830,200000,330037400,25450,25450,25450,25450,0
20230830,195900,330037400,25450,25450,25450,25450,0
20230830,195800,330037400,25450,25450,25450,25450,189
20230830,195700,330037400,25450,25450,25450,25450,0
20230830,195600,330037400,25450,25450,25450,25450,0
20230830,195500,330037400,25450,25450,25450,25450,0
20230830,195400,330037400,25450,25450,25450,25450,0
20230830,195300,330037400,25450,25450,25450,25450,0
20230830,195200,330037400,25450,25450,25450,25450,0
20230830,195100,330037400,25450,25450,25450,25450,0
20230830,195000,330037400,25450,25450,25450,25450,0
20230830,194900,330037400,25450,25450,25450,25450,0
20230830,194800,330037400,25450,25450,25450,25450,0
20230830,194700,330037400,25450,25450,25450,25450,0
20230830,194600,330037400,25450,25450,25450,25450,0
20230830,194500,330037400,25450,25450,25450,25450,0
20230830,194400,330037400,25450,25450,25450,25450,0
20230830,194300,330037400,25450,25450,25450,25450,0
20230830,194200,330037400,25450,25450,25450,25450,0
20230830,194100,330037400,25450,25450,25450,25450,0
20230830,194000,330037400,25450,25450,25450,25450,0
20230830,193900,330037400,25450,25450,25450,25450,0
20230830,193800,330037400,25450,25450,25450,25450,0
20230830,193700,330037400,25450,25450,25450,25450,0
20230830,193600,330037400,25450,25450,25450,25450,0
20230830,193500,330037400,25450,25450,25450,25450,0
20230830,193400,330037400,25450,25450,25450,25450,0
20230830,193300,330037400,25450,25450,25450,25450,0
20230830,193200,330037400,25450,25450,25450,25450,0
20230830,193100,330037400,25450,25450,25450,25450,0
20230830,193000,330037400,25450,25450,25450,25450,0
20230830,192900,330037400,25450,25450,25450,25450,0
20230830,192800,330037400,25450,25450,25450,25450,189
20230830,192700,330037400,25450,25450,25450,25450,0
20230830,192600,330037400,25450,25450,25450,25450,0
20230830,192500,330037400,25450,25450,25450,25450,0
20230830,192400,330037400,25450,25450,25450,25450,0
20230830,192300,330037400,25450,25450,25450,25450,0
20230830,192200,330037400,25450,25450,25450,25450,0
20230830,192100,330037400,25450,25450,25450,25450,0
20230830,192000,330037400,25450,25450,25450,25450,0
20230830,191900,330037400,25450,25450,25450,25450,0
20230830,191800,330037400,25450,25450,25450,25450,0
20230830,191700,330037400,25450,25450,25450,25450,0
20230830,191600,330037400,25450,25450,25450,25450,0
20230830,191500,330037400,25450,25450,25450,25450,0
20230830,191400,330037400,25450,25450,25450,25450,0
20230830,191300,330037400,25450,25450,25450,25450,0
20230830,191200,330037400,25450,25450,25450,25450,0
20230830,191100,330037400,25450,25450,25450,25450,0
20230830,191000,330037400,25450,25450,25450,25450,0
20230830,190900,330037400,25450,25450,25450,25450,0
20230830,190800,330037400,25450,25450,25450,25450,0
20230830,190700,330037400,25450,25450,25450,25450,0
20230830,190600,330037400,25450,25450,25450,25450,0
20230830,190500,330037400,25450,25450,25450,25450,0
20230830,190400,330037400,25450,25450,25450,25450,0
20230830,190300,330037400,25450,25450,25450,25450,0
20230830,190200,330037400,25450,25450,25450,25450,0
20230830,190100,330037400,25450,25450,25450,25450,0
20230830,190000,330037400,25450,25450,25450,25450,0
20230830,185900,330037400,25450,25450,25450,25450,0
20230830,185800,330037400,25450,25450,25450,25450,189
20230830,185700,330037400,25450,25450,25450,25450,0
20230830,185600,330037400,25450,25450,25450,25450,0
20230830,185500,330037400,25450,25450,25450,25450,0
20230830,185400,330037400,25450,25450,25450,25450,0
20230830,185300,330037400,25450,25450,25450,25450,0
20230830,185200,330037400,25450,25450,25450,25450,0
20230830,185100,330037400,25450,25450,25450,25450,0
20230830,185000,330037400,25450,25450,25450,25450,0
20230830,184900,330037400,25450,25450,25450,25450,0
20230830,184800,330037400,25450,25450,25450,25450,0
20230830,184700,330037400,25450,25450,25450,25450,0
20230830,184600,330037400,25450,25450,25450,25450,0
20230830,184500,330037400,25450,25450,25450,25450,0
20230830,184400,330037400,25450,25450,25450,25450,0
20230830,184300,330037400,25450,25450,25450,25450,0
20230830,184200,330037400,25450,25450,25450,25450,0
20230830,184100,330037400,25450,25450,25450,25450,0
20230830,184000,330037400,25450,25450,25450,25450,0
20230830,183900,330037400,25450,25450,25450,25450,0
20230830,183800,330037400,25450,25450,25450,25450,0
20230830,183700,330037400,25450,25450,25450,25450,0
20230830,183600,330037400,25450,25450,25450,25450,0
20230830,183500,330037400,25450,25450,25450,25450,0
20230830,183400,330037400,25450,25450,25450,25450,0
20230830,183300,330037400,25450,25450,25450,25450,0
20230830,183200,330037400,25450,25450,25450,25450,0
20230830,183100,330037400,25450,25450,25450,25450,0
20230830,183000,330037400,25450,25450,25450,25450,0
20230830,182900,330037400,25450,25450,25450,25450,0
20230830,182800,330037400,25450,25450,25450,25450,189
20230830,182700,330037400,25450,25450,25450,25450,0
20230830,182600,330037400,25450,25450,25450,25450,0
20230830,182500,330037400,25450,25450,25450,25450,0
20230830,182400,330037400,25450,25450,25450,25450,0
20230830,182300,330037400,25450,25450,25450,25450,0
20230830,182200,330037400,25450,25450,25450,25450,0
20230830,182100,330037400,25450,25450,25450,25450,0
20230830,182000,330037400,25450,25450,25450,25450,0
20230830,181900,330037400,25450,25450,25450,25450,0
20230830,181800,330037400,25450,25450,25450,25450,0
20230830,181700,330037400,25450,25450,25450,25450,0
20230830,181600,330037400,25450,25450,25450,25450,0
20230830,181500,330037400,25450,25450,25450,25450,0
20230830,181400,330037400,25450,25450,25450,25450,0
20230830,181300,330037400,25450,25450,25450,25450,0
20230830,181200,330037400,25450,25450,25450,25450,0
20230830,181100,330037400,25450,25450,25450,25450,0
20230830,181000,330037400,25450,25450,25450,25450,0
20230830,180900,330037400,25450,25450,25450,25450,0
20230830,180800,330037400,25450,25450,25450,25450,0
20230830,180700,330037400,25450,25450,25450,25450,0
20230830,180600,330037400,25450,25450,25450,25450,0
20230830,180500,330037400,25450,25450,25450,25450,0
20230830,180400,330037400,25450,25450,25450,25450,0
20230830,180300,330037400,25450,25450,25450,25450,0
20230830,180200,330037400,25450,25450,25450,25450,0
20230830,180100,330037400,25450,25450,25450,25450,0
20230830,180000,330037400,25450,25450,25450,25450,0
20230830,175900,330037400,25450,25450,25450,25450,0
20230830,175800,330037400,25450,25450,25450,25450,189
20230830,175700,330037400,25450,25450,25450,25450,0
20230830,175600,330037400,25450,25450,25450,25450,0
20230830,175500,330037400,25450,25450,25450,25450,0
20230830,175400,330037400,25450,25450,25450,25450,0
20230830,175300,330037400,25450,25450,25450,25450,0
20230830,175200,330037400,25450,25450,25450,25450,0
20230830,175100,330037400,25450,25450,25450,25450,0
20230830,175000,330037400,25450,25450,25450,25450,0
20230830,174900,330037400,25450,25450,25450,25450,0
20230830,174800,330037400,25450,25450,25450,25450,0
20230830,174700,330037400,25450,25450,25450,25450,0
20230830,174600,330037400,25450,25450,25450,25450,0
20230830,174500,330037400,25450,25450,25450,25450,0
20230830,174400,330037400,25450,25450,25450,25450,0
20230830,174300,330037400,25450,25450,25450,25450,0
20230830,174200,330037400,25450,25450,25450,25450,0
20230830,174100,330037400,25450,25450,25450,25450,0
20230830,174000,330037400,25450,25450,25450,25450,0
20230830,173900,330037400,25450,25450,25450,25450,0
20230830,173800,330037400,25450,25450,25450,25450,0
20230830,173700,330037400,25450,25450,25450,25450,0
20230830,173600,330037400,25450,25450,25450,25450,0
20230830,173500,330037400,25450,25450,25450,25450,0
20230830,173400,330037400,25450,25450,25450,25450,0
20230830,173300,330037400,25450,25450,25450,25450,0
20230830,173200,330037400,25450,25450,25450,25450,0
20230830,173100,330037400,25450,25450,25450,25450,0
20230830,173000,330037400,25450,25450,25450,25450,0
20230830,172900,330037400,25450,25450,25450,25450,0
20230830,172800,330037400,25450,25450,25450,25450,189
20230830,172700,330037400,25450,25450,25450,25450,0
20230830,172600,330037400,25450,25450,25450,25450,0
20230830,172500,330037400,25450,25450,25450,25450,0
20230830,172400,330037400,25450,25450,25450,25450,0
20230830,172300,330037400,25450,25450,25450,25450,0
20230830,172200,330037400,25450,25450,25450,25450,0
20230830,172100,330037400,25450,25450,25450,25450,0
20230830,172000,330037400,25450,25450,25450,25450,0
20230830,171900,330037400,25450,25450,25450,25450,0
20230830,171800,330037400,25450,25450,25450,25450,0
20230830,171700,330037400,25450,25450,25450,25450,0
20230830,171600,330037400,25450,25450,25450,25450,0
20230830,171500,330037400,25450,25450,25450,25450,0
20230830,171400,330037400,25450,25450,25450,25450,0
20230830,171300,330037400,25450,25450,25450,25450,0
20230830,171200,330037400,25450,25450,25450,25450,0
20230830,171100,330037400,25450,25450,25450,25450,0
20230830,171000,330037400,25450,25450,25450,25450,0
20230830,170900,330037400,25450,25450,25450,25450,0
20230830,170800,330037400,25450,25450,25450,25450,0
20230830,170700,330037400,25450,25450,25450,25450,0
20230830,170600,330037400,25450,25450,25450,25450,0
20230830,170500,330037400,25450,25450,25450,25450,0
20230830,170400,330037400,25450,25450,25450,25450,0
20230830,170300,330037400,25450,25450,25450,25450,0
20230830,170200,330037400,25450,25450,25450,25450,0
20230830,170100,330037400,25450,25450,25450,25450,0
20230830,170000,330037400,25450,25450,25450,25450,0
20230830,165900,330037400,25450,25450,25450,25450,0
20230830,165800,330037400,25450,25450,25450,25450,189
20230830,165700,330037400,25450,25450,25450,25450,0
20230830,165600,330037400,25450,25450,25450,25450,0
20230830,165500,330037400,25450,25450,25450,25450,0
20230830,165400,330037400,25450,25450,25450,25450,0
20230830,165300,330037400,25450,25450,25450,25450,0
20230830,165200,330037400,25450,25450,25450,25450,0
20230830,165100,330037400,25450,25450,25450,25450,0
20230830,165000,330037400,25450,25450,25450,25450,0
20230830,164900,330037400,25450,25450,25450,25450,0
20230830,164800,330037400,25450,25450,25450,25450,0
20230830,164700,330037400,25450,25450,25450,25450,0
20230830,164600,330037400,25450,25450,25450,25450,0
20230830,164500,330037400,25450,25450,25450,25450,0
20230830,164400,330037400,25450,25450,25450,25450,0
20230830,164300,330037400,25450,25450,25450,25450,0
20230830,164200,330037400,25450,25450,25450,25450,0
20230830,164100,330037400,25450,25450,25450,25450,0
20230830,164000,330037400,25450,25450,25450,25450,0
20230830,163900,330037400,25450,25450,25450,25450,0
20230830,163800,330037400,25450,25450,25450,25450,0
20230830,163700,330037400,25450,25450,25450,25450,0
20230830,163600,330037400,25450,25450,25450,25450,0
20230830,163500,330037400,25450,25450,25450,25450,0
20230830,163400,330037400,25450,25450,25450,25450,0
20230830,163300,330037400,25450,25450,25450,25450,0
20230830,163200,330037400,25450,25450,25450,25450,0
20230830,163100,330037400,25450,25450,25450,25450,0
20230830,163000,330037400,25450,25450,25450,25450,0
20230830,162900,330037400,25450,25450,25450,25450,0
20230830,162800,330037400,25450,25450,25450,25450,189
20230830,162700,330037400,25450,25450,25450,25450,0
20230830,162600,330037400,25450,25450,25450,25450,0
20230830,162500,330037400,25450,25450,25450,25450,0
20230830,162400,330037400,25450,25450,25450,25450,0
20230830,162300,330037400,25450,25450,25450,25450,0
20230830,162200,330037400,25450,25450,25450,25450,0
20230830,162100,330037400,25450,25450,25450,25450,0
20230830,162000,330037400,25450,25450,25450,25450,0
20230830,161900,330037400,25450,25450,25450,25450,0
20230830,161800,330037400,25450,25450,25450,25450,0
20230830,161700,330037400,25450,25450,25450,25450,0
20230830,161600,330037400,25450,25450,25450,25450,0
20230830,161500,330037400,25450,25450,25450,25450,0
20230830,161400,330037400,25450,25450,25450,25450,0
20230830,161300,330037400,25450,25450,25450,25450,0
20230830,161200,330037400,25450,25450,25450,25450,0
20230830,161100,330037400,25450,25450,25450,25450,0
20230830,161000,330037400,25450,25450,25450,25450,0
20230830,160900,330037400,25450,25450,25450,25450,0
20230830,160800,330037400,25450,25450,25450,25450,0
20230830,160700,330037400,25450,25450,25450,25450,0
20230830,160600,330037400,25450,25450,25450,25450,0
20230830,160500,330037400,25450,25450,25450,25450,0
20230830,160400,330037400,25450,25450,25450,25450,0
20230830,160300,330037400,25450,25450,25450,25450,0
20230830,160200,330037400,25450,25450,25450,25450,0
20230830,160100,330037400,25450,25450,25450,25450,0
20230830,160000,330037400,25450,25450,25450,25450,0
20230830,155900,330037400,25450,25450,25450,25450,0
20230830,155800,330037400,25450,25450,25450,25450,189
20230830,155700,330037400,25450,25450,25450,25450,0
20230830,155600,330037400,25450,25450,25450,25450,0
20230830,155500,330037400,25450,25450,25450,25450,0
20230830,155400,330037400,25450,25450,25450,25450,0
20230830,155300,330037400,25450,25450,25450,25450,0
20230830,155200,330037400,25450,25450,25450,25450,0
20230830,155100,330037400,25450,25450,25450,25450,0
20230830,155000,330037400,25450,25450,25450,25450,0
20230830,154900,330037400,25450,25450,25450,25450,0
20230830,154800,330037400,25450,25450,25450,25450,0
20230830,154700,330037400,25450,25450,25450,25450,0
20230830,154600,330037400,25450,25450,25450,25450,0
20230830,154500,330037400,25450,25450,25450,25450,0
20230830,154400,330037400,25450,25450,25450,25450,0
20230830,154300,330037400,25450,25450,25450,25450,0
20230830,154200,330037400,25450,25450,25450,25450,0
20230830,154100,330037400,25450,25450,25450,25450,0
20230830,154000,330037400,25450,25450,25450,25450,0
20230830,153900,330037400,25450,25450,25450,25450,0
20230830,153800,330037400,25450,25450,25450,25450,0
20230830,153700,330037400,25450,25450,25450,25450,0
20230830,153600,330037400,25450,25450,25450,25450,0
20230830,153500,330037400,25450,25450,25450,25450,0
20230830,153400,330037400,25450,25450,25450,25450,0
20230830,153300,330037400,25450,25450,25450,25450,0
20230830,153200,330037400,25450,25450,25450,25450,0
20230830,153100,330037400,25450,25450,25450,25450,0
20230830,153000,330037400,25450,25450,25450,25450,189
20230830,152900,325227350,25300,25300,25300,25300,0
20230830,152800,325227350,25300,25300,25300,25300,0
20230830,152700,325227350,25300,25300,25300,25300,0
20230830,152600,325227350,25300,25300,25300,25300,0
20230830,152500,325227350,25300,25300,25300,25300,0
20230830,152400,325227350,25300,25300,25300,25300,0
20230830,152300,325227350,25300,25300,25300,25300,0
20230830,152200,325227350,25300,25300,25300,25300,0
20230830,152100,325227350,25300,25300,25300,25300,0
20230830,152000,325227350,25300,25300,25300,25300,0
20230830,151900,325227350,25300,25300,25300,25300,6
20230830,151800,325075550,25250,25250,25250,25250,9
20230830,151700,324848300,25250,25400,25450,25250,512
20230830,151600,311883650,25450,25450,25450,25350,43
20230830,151500,310790450,25400,25400,25400,25350,26
20230830,151400,310130650,25400,25400,25450,25350,136
20230830,151300,306673300,25400,25400,25450,25350,38
20230830,151200,305709200,25350,25450,25450,25350,40
20230830,151100,304694200,25400,25450,25450,25350,29
20230830,151000,303957800,25400,25400,25450,25350,44
20230830,150900,302839800,25350,25400,25450,25350,220
20230830,150800,297242950,25350,25350,25400,25350,54
20230830,150700,295873300,25400,25350,25400,25350,37
20230830,150600,294934750,25350,25350,25400,25350,51
20230830,150500,293641300,25350,25350,25400,25350,41
20230830,150400,292601350,25350,25350,25400,25350,51
20230830,150300,291307900,25350,25400,25400,25350,36
20230830,150200,290394700,25400,25400,25400,25350,37
20230830,150100,289456150,25350,25350,25400,25350,36
20230830,150000,288543250,25400,25350,25400,25350,36
20230830,145900,287630000,25350,25350,25400,25350,50
20230830,145800,286361900,25400,25400,25400,25350,35
20230830,145700,285473850,25400,25350,25400,25350,37
20230830,145600,284535300,25350,25350,25400,25350,37
20230830,145500,283596750,25350,25400,25400,25350,48
20230830,145400,282379350,25350,25350,25400,25350,131
20230830,145300,279053200,25400,25400,25400,25350,37
20230830,145200,278114650,25400,25400,25400,25400,12
20230830,145100,277809850,25400,25400,25400,25350,121
20230830,145000,274741400,25400,25400,25400,25400,12
20230830,144900,274436600,25450,25450,25450,25450,6
20230830,144800,274283900,25450,25450,25450,25450,2
20230830,144700,274233000,25350,25350,25350,25350,1
20230830,144600,274207650,25350,25400,25400,25350,40
20230830,144500,273193000,25450,25400,25450,25400,125
20230830,144400,270013500,25350,25350,25350,25350,0
20230830,144300,270013500,25350,25350,25350,25350,0
20230830,144200,270013500,25350,25400,25400,25350,17
20230830,144100,269581750,25400,25400,25400,25400,0
20230830,144000,269581750,25400,25400,25400,25400,7
20230830,143900,269403950,25450,25450,25450,25450,0
20230830,143800,269403950,25450,25450,25450,25450,0
20230830,143700,269403950,25450,25450,25450,25450,2
20230830,143600,269353050,25450,25450,25450,25350,41
20230830,143500,268313200,25400,25400,25400,25400,55
20230830,143400,266916200,25450,25450,25450,25450,2
20230830,143300,266865300,25400,25400,25400,25400,83
20230830,143200,264757100,25400,25400,25400,25400,0
20230830,143100,264757100,25400,25400,25400,25400,2
20230830,143000,264706300,25450,25450,25450,25450,0
20230830,142900,264706300,25450,25450,25450,25450,0
20230830,142800,264706300,25450,25450,25450,25450,0
20230830,142700,264706300,25450,25450,25450,25450,1
20230830,142600,264680850,25450,25450,25450,25450,0
20230830,142500,264680850,25450,25450,25450,25450,0
20230830,142400,264680850,25450,25450,25450,25450,0
20230830,142300,264680850,25450,25450,25450,25450,0
20230830,142200,264680850,25450,25450,25450,25450,10
20230830,142100,264426350,25450,25450,25450,25450,0
20230830,142000,264426350,25450,25450,25450,25450,0
20230830,141900,264426350,25450,25450,25450,25450,0
20230830,141800,264426350,25450,25450,25450,25450,0
20230830,141700,264426350,25450,25450,25450,25450,0
20230830,141600,264426350,25450,25450,25450,25450,0
20230830,141500,264426350,25450,25450,25450,25450,0
20230830,141400,264426350,25450,25450,25450,25450,1
20230830,141300,264400900,25450,25450,25450,25450,3
20230830,141200,264324550,25400,25400,25400,25400,0
20230830,141100,264324550,25400,25400,25400,25400,0
20230830,141000,264324550,25400,25400,25400,25400,0
20230830,140900,264324550,25400,25400,25400,25400,0
20230830,140800,264324550,25400,25400,25400,25400,7
20230830,140700,264146750,25400,25400,25400,25400,4
20230830,140600,264045150,25400,25400,25400,25400,0
20230830,140500,264045150,25400,25400,25400,25400,0
20230830,140400,264045150,25400,25400,25400,25400,0
20230830,140300,264045150,25400,25450,25450,25400,6
20230830,140200,263892500,25450,25450,25450,25450,98
20230830,140100,261398400,25500,25500,25500,25500,0
20230830,140000,261398400,25500,25500,25500,25500,0
20230830,135900,261398400,25500,25500,25500,25500,6
20230830,135800,261245400,25500,25500,25500,25500,5
20230830,135700,261117900,25500,25500,25500,25500,0
20230830,135600,261117900,25500,25500,25500,25500,5
20230830,135500,260990400,25450,25450,25450,25450,1
20230830,135400,260964950,25500,25500,25500,25500,5
20230830,135300,260837450,25500,25500,25500,25500,5
20230830,135200,260709950,25500,25500,25500,25500,0
20230830,135100,260709950,25500,25500,25500,25500,5
20230830,135000,260582450,25500,25500,25500,25500,5
20230830,134900,260454950,25500,25500,25500,25500,0
20230830,134800,260454950,25500,25500,25500,25500,5
20230830,134700,260327450,25500,25500,25500,25500,5
20230830,134600,260199950,25500,25500,25550,25500,52
20230830,134500,258873700,25550,25550,25550,25550,5
20230830,134400,258745950,25550,25550,25550,25550,0
20230830,134300,258745950,25550,25550,25550,25550,5
20230830,134200,258618200,25550,25550,25550,25550,0
20230830,134100,258618200,25550,25550,25550,25550,5
20230830,134000,258490450,25500,25500,25500,25500,2
20230830,133900,258439450,25500,25500,25500,25500,0
20230830,133800,258439450,25500,25500,25500,25500,5
20230830,133700,258311950,25550,25550,25550,25550,9
20230830,133600,258082000,25550,25550,25550,25550,0
20230830,133500,258082000,25550,25550,25550,25550,5
20230830,133400,257954250,25550,25550,25550,25550,0
20230830,133300,257954250,25550,25550,25550,25500,19
20230830,133200,257469300,25550,25500,25550,25500,55
20230830,133100,256066550,25550,25550,25550,25550,0
20230830,133000,256066550,25550,25550,25550,25550,5
20230830,132900,255938800,25550,25550,25550,25550,2
20230830,132800,255887700,25550,25550,25550,25550,5
20230830,132700,255759950,25500,25500,25500,25500,54
20230830,132600,254382950,25500,25500,25500,25500,0
20230830,132500,254382950,25500,25500,25500,25500,5
20230830,132400,254255450,25500,25500,25500,25500,55
20230830,132300,252852950,25500,25500,25500,25500,17
20230830,132200,252419450,25500,25500,25500,25500,5
20230830,132100,252291950,25500,25500,25500,25500,0
20230830,132000,252291950,25500,25500,25500,25500,5
20230830,131900,252164450,25500,25500,25500,25500,10
20230830,131800,251909450,25450,25450,25450,25450,0
20230830,131700,251909450,25450,25400,25450,25400,266
20230830,131600,245152900,25400,25400,25400,25400,80
20230830,131500,243120900,25400,25400,25400,25400,5
20230830,131400,242993900,25400,25400,25400,25400,5
20230830,131300,242866900,25350,25350,25350,25350,65
20230830,131200,241219150,25400,25400,25400,25400,5
20230830,131100,241092150,25400,25400,25400,25400,0
20230830,131000,241092150,25400,25400,25400,25400,5
20230830,130900,240965150,25400,25400,25400,25400,5
20230830,130800,240838150,25400,25400,25400,25400,0
20230830,130700,240838150,25400,25400,25400,25400,5
20230830,130600,240711150,25400,25400,25400,25400,5
20230830,130500,240584150,25300,25300,25300,25300,6
20230830,130400,240432350,25400,25300,25400,25300,8
20230830,130300,240229450,25400,25400,25400,25400,80
20230830,130200,238197450,25400,25400,25400,25400,5
20230830,130100,238070450,25400,25400,25400,25400,15
20230830,130000,237689450,25400,25400,25400,25400,0
20230830,125900,237689450,25400,25400,25400,25400,5
20230830,125800,237562450,25400,25400,25400,25400,0
20230830,125700,237562450,25400,25350,25400,25300,209
20230830,125600,232261550,25350,25350,25350,25350,5
20230830,125500,232134800,25350,25350,25350,25350,0
20230830,125400,232134800,25350,25350,25350,25350,0
20230830,125300,232134800,25350,25350,25350,25350,4
20230830,125200,232033400,25300,25300,25300,25300,66
20230830,125100,230363600,25300,25300,25300,25300,0
20230830,125000,230363600,25300,25300,25300,25300,0
20230830,124900,230363600,25300,25300,25300,25300,56
20230830,124800,228946800,25300,25300,25300,25300,0
20230830,124700,228946800,25300,25300,25300,25300,0
20230830,124600,228946800,25300,25300,25300,25300,0
20230830,124500,228946800,25300,25300,25300,25300,0
20230830,124400,228946800,25300,25300,25300,25300,0
20230830,124300,228946800,25300,25300,25300,25300,0
20230830,124200,228946800,25300,25300,25300,25300,6
20230830,124100,228795000,25300,25300,25300,25300,0
20230830,124000,228795000,25300,25300,25300,25300,45
20230830,123900,227656500,25300,25300,25300,25300,1
20230830,123800,227631200,25350,25350,25350,25350,51
20230830,123700,226338350,25350,25350,25350,25350,0
20230830,123600,226338350,25350,25350,25350,25350,0
20230830,123500,226338350,25350,25350,25350,25350,0
20230830,123400,226338350,25350,25350,25350,25350,0
20230830,123300,226338350,25350,25350,25350,25350,1
20230830,123200,226313000,25300,25300,25300,25300,0
20230830,123100,226313000,25300,25300,25300,25300,0
20230830,123000,226313000,25300,25300,25300,25300,18
20230830,122900,225857600,25300,25300,25300,25300,1
20230830,122800,225832300,25300,25300,25300,25300,0
20230830,122700,225832300,25300,25300,25300,25300,0
20230830,122600,225832300,25300,25300,25300,25300,1
20230830,122500,225807000,25300,25300,25300,25300,1
20230830,122400,225781700,25300,25300,25300,25300,2
20230830,122300,225731100,25300,25300,25300,25300,1
20230830,122200,225705800,25350,25350,25350,25350,0
20230830,122100,225705800,25350,25350,25350,25350,0
20230830,122000,225705800,25350,25350,25350,25350,0
20230830,121900,225705800,25350,25350,25350,25350,0
20230830,121800,225705800,25350,25350,25350,25350,7
20230830,121700,225528350,25300,25300,25300,25300,0
20230830,121600,225528350,25300,25300,25300,25300,0
20230830,121500,225528350,25300,25300,25300,25300,10
20230830,121400,225275350,25300,25300,25300,25300,1
20230830,121300,225250050,25350,25350,25350,25350,0
20230830,121200,225250050,25350,25350,25350,25350,0
20230830,121100,225250050,25350,25350,25350,25350,0
20230830,121000,225250050,25350,25350,25350,25350,1
20230830,120900,225224700,25300,25300,25300,25300,0
20230830,120800,225224700,25300,25300,25300,25300,0
20230830,120700,225224700,25300,25300,25300,25300,0
20230830,120600,225224700,25300,25300,25300,25300,0
20230830,120500,225224700,25300,25300,25300,25300,0
20230830,120400,225224700,25300,25300,25300,25300,0
20230830,120300,225224700,25300,25300,25300,25300,0
20230830,120200,225224700,25300,25300,25300,25300,0
20230830,120100,225224700,25300,25300,25300,25300,0
20230830,120000,225224700,25300,25300,25300,25300,0
20230830,115900,225224700,25300,25300,25300,25300,0
20230830,115800,225224700,25300,25300,25300,25300,0
20230830,115700,225224700,25300,25300,25300,25300,100
20230830,115600,222694700,25300,25300,25300,25300,101
20230830,115500,220139400,25350,25350,25350,25350,0
20230830,115400,220139400,25350,25350,25350,25350,0
20230830,115300,220139400,25350,25350,25350,25350,2
20230830,115200,220088700,25300,25300,25300,25300,0
20230830,115100,220088700,25300,25300,25300,25300,0
20230830,115000,220088700,25300,25300,25300,25300,0
20230830,114900,220088700,25300,25300,25300,25300,0
20230830,114800,220088700,25300,25300,25300,25300,0
20230830,114700,220088700,25300,25300,25300,25300,0
20230830,114600,220088700,25300,25300,25300,25300,234
20230830,114500,214168500,25250,25250,25250,25250,0
20230830,114400,214168500,25250,25300,25300,25250,2
20230830,114300,214117950,25250,25250,25250,25250,0
20230830,114200,214117950,25250,25250,25250,25250,1
20230830,114100,214092700,25300,25300,25300,25300,0
20230830,114000,214092700,25300,25300,25300,25300,0
20230830,113900,214092700,25300,25300,25300,25300,0
20230830,113800,214092700,25300,25300,25300,25300,0
20230830,113700,214092700,25300,25300,25300,25300,5
20230830,113600,213966200,25250,25250,25250,25250,0
20230830,113500,213966200,25250,25250,25250,25250,0
20230830,113400,213966200,25250,25250,25250,25250,0
20230830,113300,213966200,25250,25250,25250,25250,1
20230830,113200,213940950,25250,25250,25250,25250,1
20230830,113100,213915700,25300,25300,25300,25300,1
20230830,113000,213890400,25250,25250,25250,25250,0
20230830,112900,213890400,25250,25250,25250,25250,0
20230830,112800,213890400,25250,25250,25250,25250,0
20230830,112700,213890400,25250,25250,25250,25250,0
20230830,112600,213890400,25250,25250,25250,25250,0
20230830,112500,213890400,25250,25250,25250,25250,0
20230830,112400,213890400,25250,25250,25250,25250,0
20230830,112300,213890400,25250,25250,25250,25250,0
20230830,112200,213890400,25250,25250,25250,25250,1
20230830,112100,213865150,25150,25150,25150,25150,0
20230830,112000,213865150,25150,25250,25250,25150,328
20230830,111900,205606600,25300,25300,25300,25300,0
20230830,111800,205606600,25300,25300,25300,25300,0
20230830,111700,205606600,25300,25300,25300,25300,0
20230830,111600,205606600,25300,25300,25300,25300,0
20230830,111500,205606600,25300,25300,25300,25300,0
20230830,111400,205606600,25300,25300,25300,25300,0
20230830,111300,205606600,25300,25300,25300,25300,1
20230830,111200,205581300,25300,25300,25300,25300,382
20230830,111100,195916700,25300,25300,25300,25300,0
20230830,111000,195916700,25300,25300,25300,25300,150
20230830,110900,192121700,25250,25250,25250,25250,1
20230830,110800,192096450,25250,25250,25250,25250,0
20230830,110700,192096450,25250,25250,25250,25250,0
20230830,110600,192096450,25250,25250,25250,25250,82
20230830,110500,190025950,25250,25250,25250,25250,1
20230830,110400,190000700,25250,25250,25250,25250,0
20230830,110300,190000700,25250,25250,25250,25250,0
20230830,110200,190000700,25250,25250,25250,25250,0
20230830,110100,190000700,25250,25250,25250,25250,1
20230830,110000,189975450,25300,25300,25300,25300,0
20230830,105900,189975450,25300,25300,25300,25300,0
20230830,105800,189975450,25300,25300,25300,25300,0
20230830,105700,189975450,25300,25300,25300,25300,0
20230830,105600,189975450,25300,25300,25300,25300,0
20230830,105500,189975450,25300,25300,25300,25300,0
20230830,105400,189975450,25300,25300,25300,25300,0
20230830,105300,189975450,25300,25300,25300,25300,0
20230830,105200,189975450,25300,25300,25300,25300,0
20230830,105100,189975450,25300,25300,25300,25300,1
20230830,105000,189950150,25300,25200,25300,25200,11
20230830,104900,189672000,25200,25200,25200,25200,0
20230830,104800,189672000,25200,25200,25200,25200,1
20230830,104700,189646800,25200,25200,25200,25200,88
20230830,104600,187429200,25200,25200,25200,25200,1
20230830,104500,187404000,25200,25200,25200,25200,0
20230830,104400,187404000,25200,25200,25200,25200,0
20230830,104300,187404000,25200,25200,25200,25200,0
20230830,104200,187404000,25200,25200,25200,25200,0
20230830,104100,187404000,25200,25200,25200,25200,0
20230830,104000,187404000,25200,25200,25200,25200,100
20230830,103900,184884000,25250,25250,25250,25250,1
20230830,103800,184858750,25300,25300,25300,25300,0
20230830,103700,184858750,25300,25300,25300,25300,0
20230830,103600,184858750,25300,25300,25300,25300,32
20230830,103500,184049150,25300,25300,25300,25300,20
20230830,103400,183543150,25300,25300,25300,25300,116
20230830,103300,180608350,25350,25350,25350,25350,1
20230830,103200,180583000,25400,25400,25400,25400,0
20230830,103100,180583000,25400,25400,25400,25400,0
20230830,103000,180583000,25400,25400,25400,25400,2
20230830,102900,180532200,25400,25300,25400,25300,376
20230830,102800,170996400,25300,25250,25300,25250,1511
20230830,102700,132817950,25250,25250,25250,25250,0
20230830,102600,132817950,25250,25250,25250,25250,0
20230830,102500,132817950,25250,25250,25250,25250,3
20230830,102400,132742200,25250,25250,25250,25250,0
20230830,102300,132742200,25250,25200,25250,25200,2
20230830,102200,132691750,25200,25200,25200,25200,58
20230830,102100,131230150,25200,25200,25200,25200,0
20230830,102000,131230150,25200,25200,25200,25200,0
20230830,101900,131230150,25200,25200,25200,25200,2
20230830,101800,131179750,25200,25200,25200,25200,1
20230830,101700,131154550,25200,25200,25200,25200,0
20230830,101600,131154550,25200,25200,25200,25200,0
20230830,101500,131154550,25200,25200,25200,25200,1
20230830,101400,131129350,25200,25200,25200,25200,0
20230830,101300,131129350,25200,25200,25200,25200,0
20230830,101200,131129350,25200,25200,25200,25200,0
20230830,101100,131129350,25200,25200,25200,25200,0
20230830,101000,131129350,25200,25200,25200,25150,211
20230830,100900,125814750,25150,25150,25150,25150,0
20230830,100800,125814750,25150,25150,25150,25150,711
20230830,100700,107933100,25100,25100,25100,25100,0
20230830,100600,107933100,25100,25100,25100,25100,0
20230830,100500,107933100,25100,25150,25150,25100,11
20230830,100400,107656500,25150,25150,25150,25150,3
20230830,100300,107581050,25150,25150,25150,25150,2
20230830,100200,107530750,25150,25150,25150,25100,3
20230830,100100,107455350,25150,25150,25150,25150,1
20230830,100000,107430200,25100,25100,25100,25100,0
20230830,095900,107430200,25100,25100,25100,25100,0
20230830,095800,107430200,25100,25100,25100,25100,1
20230830,095700,107405100,25100,25100,25100,25100,10
20230830,095600,107154100,25100,25100,25100,25100,1
20230830,095500,107129000,25150,25150,25150,25150,38
20230830,095400,106173300,25150,25150,25150,25150,0
20230830,095300,106173300,25150,25150,25150,25150,76
20230830,095200,104261900,25150,25150,25150,25150,10
20230830,095100,104010400,25200,25200,25200,25200,0
20230830,095000,104010400,25200,25200,25200,25200,0
20230830,094900,104010400,25200,25150,25200,25150,5
20230830,094800,103884450,25200,25200,25200,25200,0
20230830,094700,103884450,25200,25200,25200,25200,0
20230830,094600,103884450,25200,25200,25200,25200,0
20230830,094500,103884450,25200,25200,25200,25200,0
20230830,094400,103884450,25200,25200,25200,25200,1
20230830,094300,103859250,25200,25200,25200,25200,0
20230830,094200,103859250,25200,25200,25200,25200,31
20230830,094100,103078050,25200,25200,25200,25200,1110
20230830,094000,75106050,25200,25200,25200,25200,2
20230830,093900,75055650,25250,25250,25250,25250,15
20230830,093800,74676900,25250,25250,25250,25250,26
20230830,093700,74020400,25250,25250,25250,25250,0
20230830,093600,74020400,25250,25250,25250,25250,0
20230830,093500,74020400,25250,25250,25250,25250,0
20230830,093400,74020400,25250,25250,25250,25250,0
20230830,093300,74020400,25250,25200,25250,25200,15
20230830,093200,73641700,25250,25250,25250,25250,108
20230830,093100,70914700,25250,25250,25250,25250,1
20230830,093000,70889450,25250,25250,25250,25250,0
20230830,092900,70889450,25250,25250,25250,25250,1
20230830,092800,70864200,25300,25300,25300,25300,2
20230830,092700,70813600,25300,25300,25300,25300,5
20230830,092600,70687100,25300,25300,25300,25300,0
20230830,092500,70687100,25300,25300,25300,25300,5
20230830,092400,70560600,25350,25350,25350,25350,0
20230830,092300,70560600,25350,25350,25350,25350,0
20230830,092200,70560600,25350,25200,25350,25200,631
20230830,092100,54628650,25200,25200,25200,25200,0
20230830,092000,54628650,25200,25200,25200,25200,12
20230830,091900,54326250,25150,25150,25150,25100,501
20230830,091800,41748950,25150,25150,25150,25150,1
20230830,091700,41723800,25250,25250,25250,25250,37
20230830,091600,40789550,25250,25250,25250,25250,2
20230830,091500,40739050,25250,25250,25250,25250,0
20230830,091400,40739050,25250,25250,25250,25250,61
20230830,091300,39198800,25200,25200,25200,25150,854
20230830,091200,17719900,25200,25200,25200,25200,11
20230830,091100,17442700,25250,25350,25350,25250,98
20230830,091000,14967200,25350,25350,25350,25350,0
20230830,090900,14967200,25350,25350,25350,25350,0
20230830,090800,14967200,25350,25350,25350,25350,0
20230830,090700,14967200,25350,25350,25350,25250,52
20230830,090600,13653200,25350,25200,25350,25200,163
20230830,090500,9537900,25100,25100,25100,25100,0
20230830,090400,9537900,25100,25150,25150,25100,285
20230830,090300,2374350,25150,25150,25150,25150,1
20230830,090200,2349200,25150,25150,25150,25150,2
20230830,090100,2298900,25150,25150,25150,25150,39
20230830,090000,1318050,25400,25400,25400,25400,41