stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183400,4262861600,23550,23550,23550,23550,8613
20230831,183300,4262861600,23550,23550,23550,23550,0
20230831,183200,4262861600,23550,23550,23550,23550,0
20230831,183100,4262861600,23550,23550,23550,23550,0
20230831,183000,4262861600,23550,23550,23550,23550,0
20230831,182900,4262861600,23550,23550,23550,23550,0
20230831,182800,4262861600,23550,23550,23550,23550,0
20230831,182700,4262861600,23550,23550,23550,23550,0
20230831,182600,4262861600,23550,23550,23550,23550,0
20230831,182500,4262861600,23550,23550,23550,23550,0
20230831,182400,4262861600,23550,23550,23550,23550,0
20230831,182300,4262861600,23550,23550,23550,23550,0
20230831,182200,4262861600,23550,23550,23550,23550,0
20230831,182100,4262861600,23550,23550,23550,23550,0
20230831,182000,4262861600,23550,23550,23550,23550,0
20230831,181900,4262861600,23550,23550,23550,23550,0
20230831,181800,4262861600,23550,23550,23550,23550,0
20230831,181700,4262861600,23550,23550,23550,23550,0
20230831,181600,4262861600,23550,23550,23550,23550,0
20230831,181500,4262861600,23550,23550,23550,23550,0
20230831,181400,4262861600,23550,23550,23550,23550,0
20230831,181300,4262861600,23550,23550,23550,23550,0
20230831,181200,4262861600,23550,23550,23550,23550,0
20230831,181100,4262861600,23550,23550,23550,23550,0
20230831,181000,4262861600,23550,23550,23550,23550,0
20230831,180900,4262861600,23550,23550,23550,23550,0
20230831,180800,4262861600,23550,23550,23550,23550,0
20230831,180700,4262861600,23550,23550,23550,23550,0
20230831,180600,4262861600,23550,23550,23550,23550,0
20230831,180500,4262861600,23550,23550,23550,23550,0
20230831,180400,4262861600,23550,23550,23550,23550,8613
20230831,180300,4262861600,23550,23550,23550,23550,0
20230831,180200,4262861600,23550,23550,23550,23550,0
20230831,180100,4262861600,23550,23550,23550,23550,0
20230831,180000,4262861600,23550,23550,23550,23550,0
20230831,175900,4262861600,23550,23550,23550,23550,0
20230831,175800,4262861600,23550,23550,23550,23550,0
20230831,175700,4262861600,23550,23550,23550,23550,0
20230831,175600,4262861600,23550,23550,23550,23550,0
20230831,175500,4262861600,23550,23550,23550,23550,0
20230831,175400,4262861600,23550,23550,23550,23550,0
20230831,175300,4262861600,23550,23550,23550,23550,0
20230831,175200,4262861600,23550,23550,23550,23550,0
20230831,175100,4262861600,23550,23550,23550,23550,0
20230831,175000,4262861600,23550,23550,23550,23550,0
20230831,174900,4262861600,23550,23550,23550,23550,0
20230831,174800,4262861600,23550,23550,23550,23550,0
20230831,174700,4262861600,23550,23550,23550,23550,0
20230831,174600,4262861600,23550,23550,23550,23550,0
20230831,174500,4262861600,23550,23550,23550,23550,0
20230831,174400,4262861600,23550,23550,23550,23550,0
20230831,174300,4262861600,23550,23550,23550,23550,0
20230831,174200,4262861600,23550,23550,23550,23550,0
20230831,174100,4262861600,23550,23550,23550,23550,0
20230831,174000,4262861600,23550,23550,23550,23550,0
20230831,173900,4262861600,23550,23550,23550,23550,0
20230831,173800,4262861600,23550,23550,23550,23550,0
20230831,173700,4262861600,23550,23550,23550,23550,0
20230831,173600,4262861600,23550,23550,23550,23550,0
20230831,173500,4262861600,23550,23550,23550,23550,0
20230831,173400,4262861600,23550,23550,23550,23550,8613
20230831,173300,4262861600,23550,23550,23550,23550,0
20230831,173200,4262861600,23550,23550,23550,23550,0
20230831,173100,4262861600,23550,23550,23550,23550,0
20230831,173000,4262861600,23550,23550,23550,23550,0
20230831,172900,4262861600,23550,23550,23550,23550,0
20230831,172800,4262861600,23550,23550,23550,23550,0
20230831,172700,4262861600,23550,23550,23550,23550,0
20230831,172600,4262861600,23550,23550,23550,23550,0
20230831,172500,4262861600,23550,23550,23550,23550,0
20230831,172400,4262861600,23550,23550,23550,23550,0
20230831,172300,4262861600,23550,23550,23550,23550,0
20230831,172200,4262861600,23550,23550,23550,23550,0
20230831,172100,4262861600,23550,23550,23550,23550,0
20230831,172000,4262861600,23550,23550,23550,23550,0
20230831,171900,4262861600,23550,23550,23550,23550,0
20230831,171800,4262861600,23550,23550,23550,23550,0
20230831,171700,4262861600,23550,23550,23550,23550,0
20230831,171600,4262861600,23550,23550,23550,23550,0
20230831,171500,4262861600,23550,23550,23550,23550,0
20230831,171400,4262861600,23550,23550,23550,23550,0
20230831,171300,4262861600,23550,23550,23550,23550,0
20230831,171200,4262861600,23550,23550,23550,23550,0
20230831,171100,4262861600,23550,23550,23550,23550,0
20230831,171000,4262861600,23550,23550,23550,23550,0
20230831,170900,4262861600,23550,23550,23550,23550,0
20230831,170800,4262861600,23550,23550,23550,23550,0
20230831,170700,4262861600,23550,23550,23550,23550,0
20230831,170600,4262861600,23550,23550,23550,23550,0
20230831,170500,4262861600,23550,23550,23550,23550,0
20230831,170400,4262861600,23550,23550,23550,23550,8613
20230831,170300,4262861600,23550,23550,23550,23550,0
20230831,170200,4262861600,23550,23550,23550,23550,0
20230831,170100,4262861600,23550,23550,23550,23550,0
20230831,170000,4262861600,23550,23550,23550,23550,0
20230831,165900,4262861600,23550,23550,23550,23550,0
20230831,165800,4262861600,23550,23550,23550,23550,0
20230831,165700,4262861600,23550,23550,23550,23550,0
20230831,165600,4262861600,23550,23550,23550,23550,0
20230831,165500,4262861600,23550,23550,23550,23550,0
20230831,165400,4262861600,23550,23550,23550,23550,0
20230831,165300,4262861600,23550,23550,23550,23550,0
20230831,165200,4262861600,23550,23550,23550,23550,0
20230831,165100,4262861600,23550,23550,23550,23550,0
20230831,165000,4262861600,23550,23550,23550,23550,0
20230831,164900,4262861600,23550,23550,23550,23550,0
20230831,164800,4262861600,23550,23550,23550,23550,0
20230831,164700,4262861600,23550,23550,23550,23550,0
20230831,164600,4262861600,23550,23550,23550,23550,0
20230831,164500,4262861600,23550,23550,23550,23550,0
20230831,164400,4262861600,23550,23550,23550,23550,0
20230831,164300,4262861600,23550,23550,23550,23550,0
20230831,164200,4262861600,23550,23550,23550,23550,0
20230831,164100,4262861600,23550,23550,23550,23550,0
20230831,164000,4262861600,23550,23550,23550,23550,0
20230831,163900,4262861600,23550,23550,23550,23550,0
20230831,163800,4262861600,23550,23550,23550,23550,0
20230831,163700,4262861600,23550,23550,23550,23550,0
20230831,163600,4262861600,23550,23550,23550,23550,0
20230831,163500,4262861600,23550,23550,23550,23550,0
20230831,163400,4262861600,23550,23550,23550,23550,8613
20230831,163300,4262861600,23550,23550,23550,23550,0
20230831,163200,4262861600,23550,23550,23550,23550,0
20230831,163100,4262861600,23550,23550,23550,23550,0
20230831,163000,4262861600,23550,23550,23550,23550,0
20230831,162900,4262861600,23550,23550,23550,23550,0
20230831,162800,4262861600,23550,23550,23550,23550,0
20230831,162700,4262861600,23550,23550,23550,23550,0
20230831,162600,4262861600,23550,23550,23550,23550,0
20230831,162500,4262861600,23550,23550,23550,23550,0
20230831,162400,4262861600,23550,23550,23550,23550,0
20230831,162300,4262861600,23550,23550,23550,23550,0
20230831,162200,4262861600,23550,23550,23550,23550,0
20230831,162100,4262861600,23550,23550,23550,23550,0
20230831,162000,4262861600,23550,23550,23550,23550,0
20230831,161900,4262861600,23550,23550,23550,23550,0
20230831,161800,4262861600,23550,23550,23550,23550,0
20230831,161700,4262861600,23550,23550,23550,23550,0
20230831,161600,4262861600,23550,23550,23550,23550,0
20230831,161500,4262861600,23550,23550,23550,23550,0
20230831,161400,4262861600,23550,23550,23550,23550,0
20230831,161300,4262861600,23550,23550,23550,23550,0
20230831,161200,4262861600,23550,23550,23550,23550,0
20230831,161100,4262861600,23550,23550,23550,23550,0
20230831,161000,4262861600,23550,23550,23550,23550,0
20230831,160900,4262861600,23550,23550,23550,23550,0
20230831,160800,4262861600,23550,23550,23550,23550,0
20230831,160700,4262861600,23550,23550,23550,23550,0
20230831,160600,4262861600,23550,23550,23550,23550,0
20230831,160500,4262861600,23550,23550,23550,23550,0
20230831,160400,4262861600,23550,23550,23550,23550,8613
20230831,160300,4262861600,23550,23550,23550,23550,0
20230831,160200,4262861600,23550,23550,23550,23550,0
20230831,160100,4262861600,23550,23550,23550,23550,0
20230831,160000,4262861600,23550,23550,23550,23550,0
20230831,155900,4262861600,23550,23550,23550,23550,0
20230831,155800,4262861600,23550,23550,23550,23550,0
20230831,155700,4262861600,23550,23550,23550,23550,0
20230831,155600,4262861600,23550,23550,23550,23550,0
20230831,155500,4262861600,23550,23550,23550,23550,0
20230831,155400,4262861600,23550,23550,23550,23550,0
20230831,155300,4262861600,23550,23550,23550,23550,0
20230831,155200,4262861600,23550,23550,23550,23550,0
20230831,155100,4262861600,23550,23550,23550,23550,0
20230831,155000,4262861600,23550,23550,23550,23550,0
20230831,154900,4262861600,23550,23550,23550,23550,0
20230831,154800,4262861600,23550,23550,23550,23550,0
20230831,154700,4262861600,23550,23550,23550,23550,0
20230831,154600,4262861600,23550,23550,23550,23550,0
20230831,154500,4262861600,23550,23550,23550,23550,0
20230831,154400,4262861600,23550,23550,23550,23550,0
20230831,154300,4262861600,23550,23550,23550,23550,0
20230831,154200,4262861600,23550,23550,23550,23550,0
20230831,154100,4262861600,23550,23550,23550,23550,0
20230831,154000,4262861600,23550,23550,23550,23550,0
20230831,153900,4262861600,23550,23550,23550,23550,0
20230831,153800,4262861600,23550,23550,23550,23550,0
20230831,153700,4262861600,23550,23550,23550,23550,0
20230831,153600,4262861600,23550,23550,23550,23550,0
20230831,153500,4262861600,23550,23550,23550,23550,0
20230831,153400,4262861600,23550,23550,23550,23550,8613
20230831,153300,4262861600,23550,23550,23550,23550,0
20230831,153200,4262861600,23550,23550,23550,23550,0
20230831,153100,4262861600,23550,23550,23550,23550,0
20230831,153000,4262861600,23550,23550,23550,23550,8613
20230831,152900,4060025450,23450,23450,23450,23450,0
20230831,152800,4060025450,23450,23450,23450,23450,0
20230831,152700,4060025450,23450,23450,23450,23450,0
20230831,152600,4060025450,23450,23450,23450,23450,0
20230831,152500,4060025450,23450,23450,23450,23450,0
20230831,152400,4060025450,23450,23450,23450,23450,0
20230831,152300,4060025450,23450,23450,23450,23450,0
20230831,152200,4060025450,23450,23450,23450,23450,0
20230831,152100,4060025450,23450,23450,23450,23450,0
20230831,152000,4060025450,23450,23450,23450,23450,0
20230831,151900,4060025450,23450,23300,23450,23300,1985
20230831,151800,4013719350,23250,23250,23300,23250,371
20230831,151700,4005090550,23250,23300,23300,23250,1144
20230831,151600,3978485550,23300,23250,23300,23250,1020
20230831,151500,3954763200,23250,23250,23250,23250,71
20230831,151400,3953112450,23250,23300,23300,23200,2137
20230831,151300,3903430100,23250,23250,23300,23250,1141
20230831,151200,3876895500,23250,23250,23250,23250,956
20230831,151100,3854668500,23250,23250,23250,23250,65
20230831,151000,3853157250,23250,23200,23250,23200,172
20230831,150900,3849161100,23200,23200,23250,23200,529
20230831,150800,3836880450,23150,23200,23200,23150,484
20230831,150700,3825651700,23200,23200,23200,23200,179
20230831,150600,3821498900,23200,23200,23200,23200,150
20230831,150500,3818018900,23200,23200,23200,23150,14
20230831,150400,3817694600,23200,23200,23200,23200,941
20230831,150300,3795863400,23200,23200,23200,23200,347
20230831,150200,3787813000,23200,23150,23200,23150,828
20230831,150100,3768629900,23200,23150,23200,23150,11
20230831,150000,3768374750,23200,23150,23200,23150,7
20230831,145900,3768212400,23200,23200,23200,23200,4
20230831,145800,3768119600,23200,23200,23200,23200,41
20230831,145700,3767168400,23200,23200,23200,23150,664
20230831,145600,3751795900,23200,23200,23200,23200,2
20230831,145500,3751749500,23200,23150,23200,23150,227
20230831,145400,3746494300,23200,23200,23200,23200,55
20230831,145300,3745218300,23200,23200,23200,23200,4
20230831,145200,3745125500,23200,23200,23200,23150,24
20230831,145100,3744569650,23200,23200,23200,23150,10
20230831,145000,3744337700,23150,23200,23200,23150,205
20230831,144900,3739582200,23200,23200,23200,23200,3
20230831,144800,3739512600,23150,23150,23200,23150,28
20230831,144700,3738864300,23150,23200,23200,23150,186
20230831,144600,3734555100,23200,23200,23200,23200,131
20230831,144500,3731515900,23200,23200,23200,23200,101
20230831,144400,3729172700,23200,23200,23200,23200,3
20230831,144300,3729103100,23200,23200,23200,23200,13
20230831,144200,3728801500,23200,23200,23200,23200,53
20230831,144100,3727571900,23200,23200,23200,23200,102
20230831,144000,3725205500,23200,23200,23200,23150,48
20230831,143900,3724094050,23150,23200,23200,23150,302
20230831,143800,3717102650,23150,23200,23200,23150,403
20230831,143700,3707773050,23150,23150,23200,23150,183
20230831,143600,3703536450,23150,23150,23200,23150,232
20230831,143500,3698165550,23150,23150,23200,23150,1003
20230831,143400,3674945950,23200,23200,23200,23200,54
20230831,143300,3673693150,23200,23200,23200,23200,14
20230831,143200,3673368350,23200,23150,23200,23150,605
20230831,143100,3659342400,23200,23200,23200,23200,23
20230831,143000,3658808800,23200,23200,23200,23200,104
20230831,142900,3656396000,23200,23150,23200,23150,277
20230831,142800,3649983100,23200,23200,23200,23200,28
20230831,142700,3649333500,23200,23200,23200,23150,11
20230831,142600,3649078350,23150,23200,23200,23150,215
20230831,142500,3644095850,23150,23200,23200,23150,195
20230831,142400,3639579050,23200,23200,23200,23150,257
20230831,142300,3633629050,23200,23200,23200,23200,362
20230831,142200,3625230650,23200,23250,23250,23200,131
20230831,142100,3622191350,23250,23250,23250,23250,4
20230831,142000,3622098350,23250,23250,23250,23200,105
20230831,141900,3619662150,23250,23250,23250,23250,81
20230831,141800,3617778900,23250,23250,23250,23250,2
20230831,141700,3617732400,23250,23250,23250,23200,203
20230831,141600,3613022650,23250,23200,23250,23200,173
20230831,141500,3609008950,23250,23250,23250,23250,11
20230831,141400,3608753200,23250,23250,23250,23250,33
20230831,141300,3607985950,23250,23250,23250,23250,250
20230831,141200,3602173450,23250,23250,23250,23250,79
20230831,141100,3600336700,23250,23250,23250,23250,13
20230831,141000,3600034450,23250,23300,23300,23250,306
20230831,140900,3592919850,23300,23300,23300,23300,134
20230831,140800,3589797650,23300,23250,23300,23250,12
20230831,140700,3589518550,23300,23300,23300,23250,304
20230831,140600,3582440400,23300,23250,23300,23250,246
20230831,140500,3576708650,23300,23300,23300,23300,1
20230831,140400,3576685350,23300,23300,23300,23250,8
20230831,140300,3576499000,23300,23300,23300,23200,208
20230831,140200,3571672950,23300,23300,23300,23200,14
20230831,140100,3571347650,23200,23300,23300,23200,629
20230831,140000,3556727250,23300,23250,23300,23250,6
20230831,135900,3556587600,23300,23250,23300,23250,118
20230831,135800,3553844050,23300,23300,23300,23300,13
20230831,135700,3553541150,23300,23250,23300,23250,70
20230831,135600,3551913500,23300,23250,23300,23250,13
20230831,135500,3551611100,23300,23250,23300,23250,999
20230831,135400,3528384300,23300,23300,23300,23300,104
20230831,135300,3525961100,23300,23350,23350,23300,973
20230831,135200,3503286550,23350,23350,23350,23350,272
20230831,135100,3496935350,23350,23350,23350,23350,54
20230831,135000,3495674450,23350,23350,23350,23350,6
20230831,134900,3495534350,23350,23350,23350,23350,224
20230831,134800,3490303950,23300,23350,23350,23300,38
20230831,134700,3489418450,23300,23300,23300,23300,110
20230831,134600,3486855450,23300,23300,23300,23300,501
20230831,134500,3475182150,23250,23250,23250,23250,0
20230831,134400,3475182150,23250,23250,23250,23250,335
20230831,134300,3467393400,23250,23200,23250,23200,855
20230831,134200,3447531150,23200,23200,23200,23200,846
20230831,134100,3427903950,23250,23250,23250,23250,0
20230831,134000,3427903950,23250,23250,23250,23250,5
20230831,133900,3427787700,23250,23200,23250,23200,43
20230831,133800,3426789600,23200,23200,23200,23200,255
20230831,133700,3420873600,23150,23200,23200,23150,2021
20230831,133600,3374084850,23200,23300,23300,23200,3003
20230831,133500,3304394500,23250,23250,23250,23250,225
20230831,133400,3299163250,23300,23300,23300,23300,2
20230831,133300,3299116650,23300,23300,23300,23250,1746
20230831,133200,3258500600,23300,23300,23300,23300,1000
20230831,133100,3235200600,23300,23350,23350,23300,542
20230831,133000,3222569900,23300,23300,23300,23300,0
20230831,132900,3222569900,23300,23350,23350,23300,101
20230831,132800,3220216250,23300,23350,23350,23300,181
20230831,132700,3215991250,23350,23350,23350,23350,2312
20230831,132600,3162006050,23350,23350,23350,23350,2
20230831,132500,3161959350,23350,23400,23400,23350,2297
20230831,132400,3108212000,23400,23400,23400,23400,3
20230831,132300,3108141800,23400,23400,23400,23400,141
20230831,132200,3104842400,23400,23400,23400,23400,11
20230831,132100,3104585000,23400,23450,23450,23400,982
20230831,132000,3081582100,23450,23450,23450,23450,5
20230831,131900,3081464850,23450,23450,23450,23450,2
20230831,131800,3081417950,23450,23450,23450,23450,1
20230831,131700,3081394500,23450,23400,23450,23400,50
20230831,131600,3080222500,23400,23450,23450,23400,6
20230831,131500,3080082000,23450,23400,23450,23400,178
20230831,131400,3075908000,23400,23450,23450,23400,58
20230831,131300,3074548150,23450,23450,23450,23450,2
20230831,131200,3074501250,23400,23400,23400,23400,0
20230831,131100,3074501250,23400,23400,23400,23400,10
20230831,131000,3074267250,23400,23450,23450,23400,60
20230831,130900,3072861750,23450,23450,23450,23450,0
20230831,130800,3072861750,23450,23450,23450,23450,8
20230831,130700,3072674150,23450,23450,23450,23450,608
20230831,130600,3058416550,23450,23450,23450,23450,0
20230831,130500,3058416550,23450,23450,23450,23450,9
20230831,130400,3058205500,23450,23450,23450,23450,2
20230831,130300,3058158600,23450,23500,23500,23450,3
20230831,130200,3058088150,23500,23450,23500,23450,42
20230831,130100,3057103200,23450,23450,23450,23450,0
20230831,130000,3057103200,23450,23450,23450,23450,0
20230831,125900,3057103200,23450,23450,23450,23450,100
20230831,125800,3054758200,23450,23450,23450,23450,92
20230831,125700,3052600800,23450,23450,23450,23450,0
20230831,125600,3052600800,23450,23450,23450,23450,111
20230831,125500,3049997850,23450,23500,23500,23450,286
20230831,125400,3043287100,23500,23500,23500,23500,54
20230831,125300,3042018100,23500,23450,23500,23450,1411
20230831,125200,3008925050,23450,23450,23450,23450,110
20230831,125100,3006345550,23450,23450,23450,23450,129
20230831,125000,3003320500,23500,23500,23500,23500,26
20230831,124900,3002709500,23500,23500,23500,23500,380
20230831,124800,2993779500,23500,23500,23500,23500,310
20230831,124700,2986494500,23500,23550,23550,23500,201
20230831,124600,2981766000,23550,23500,23550,23500,211
20230831,124500,2976797000,23500,23500,23500,23500,1120
20230831,124400,2950477000,23500,23450,23500,23450,51
20230831,124300,2949278550,23500,23500,23500,23500,32
20230831,124200,2948526550,23500,23500,23500,23500,132
20230831,124100,2945424550,23450,23450,23450,23450,5
20230831,124000,2945307300,23450,23500,23500,23450,186
20230831,123900,2940936400,23500,23550,23550,23500,95
20230831,123800,2938701600,23500,23550,23550,23500,282
20230831,123700,2932074150,23550,23550,23550,23550,172
20230831,123600,2928023550,23550,23550,23550,23550,0
20230831,123500,2928023550,23550,23550,23550,23500,870
20230831,123400,2907560050,23550,23550,23550,23500,1621
20230831,123300,2869441700,23550,23550,23550,23550,132
20230831,123200,2866333100,23550,23600,23600,23500,1922
20230831,123100,2821129400,23550,23550,23600,23550,499
20230831,123000,2809365450,23550,23500,23550,23500,713
20230831,122900,2792574900,23550,23500,23550,23500,13
20230831,122800,2792269350,23500,23500,23500,23500,374
20230831,122700,2783480350,23500,23500,23550,23500,883
20230831,122600,2762729750,23550,23500,23600,23500,359
20230831,122500,2754283800,23550,23650,23650,23550,1017
20230831,122400,2730304500,23650,23650,23700,23600,1777
20230831,122300,2688312650,23650,23700,23700,23650,3136
20230831,122200,2614105200,23700,23600,23700,23600,859
20230831,122100,2593799700,23600,23600,23650,23550,4
20230831,122000,2593705300,23650,23650,23650,23650,50
20230831,121900,2592522800,23650,23650,23650,23550,2541
20230831,121800,2532441250,23650,23500,23650,23500,1609
20230831,121700,2494554500,23500,23450,23500,23450,717
20230831,121600,2477738850,23500,23450,23500,23450,7
20230831,121500,2477574450,23500,23500,23500,23500,0
20230831,121400,2477574450,23500,23500,23500,23500,0
20230831,121300,2477574450,23500,23450,23500,23400,453
20230831,121200,2466951150,23450,23450,23450,23450,5
20230831,121100,2466833900,23450,23450,23450,23450,4
20230831,121000,2466740100,23450,23500,23500,23450,1735
20230831,120900,2426049300,23450,23450,23450,23450,50
20230831,120800,2424876800,23500,23550,23550,23500,28
20230831,120700,2424217550,23450,23500,23500,23450,145
20230831,120600,2420812250,23500,23500,23500,23500,110
20230831,120500,2418227250,23450,23500,23500,23450,16
20230831,120400,2417851750,23500,23500,23500,23500,5
20230831,120300,2417734250,23450,23450,23450,23450,0
20230831,120200,2417734250,23450,23450,23450,23450,1400
20230831,120100,2384904250,23500,23500,23500,23500,0
20230831,120000,2384904250,23500,23500,23500,23500,216
20230831,115900,2379828250,23500,23500,23500,23500,205
20230831,115800,2375010750,23500,23500,23500,23500,99
20230831,115700,2372684250,23500,23500,23500,23500,100
20230831,115600,2370334250,23450,23450,23450,23450,121
20230831,115500,2367496800,23450,23450,23450,23450,473
20230831,115400,2356404950,23500,23500,23500,23500,25
20230831,115300,2355817450,23500,23450,23500,23450,252
20230831,115200,2349896450,23450,23450,23450,23450,60
20230831,115100,2348489450,23450,23450,23450,23450,858
20230831,115000,2328369350,23450,23450,23450,23450,0
20230831,114900,2328369350,23450,23450,23450,23450,0
20230831,114800,2328369350,23450,23450,23450,23450,100
20230831,114700,2326024350,23500,23500,23500,23450,507
20230831,114600,2314134850,23500,23500,23500,23500,9
20230831,114500,2313923350,23500,23500,23500,23500,13
20230831,114400,2313617850,23500,23500,23500,23500,6
20230831,114300,2313476850,23500,23500,23500,23500,2
20230831,114200,2313429850,23450,23500,23500,23450,158
20230831,114100,2309717100,23500,23500,23500,23450,63
20230831,114000,2308236700,23500,23500,23500,23500,16
20230831,113900,2307860700,23500,23500,23500,23500,37
20230831,113800,2306991200,23500,23500,23500,23500,417
20230831,113700,2297191700,23550,23550,23550,23550,7
20230831,113600,2297026850,23600,23600,23600,23600,0
20230831,113500,2297026850,23600,23600,23600,23600,4
20230831,113400,2296932450,23500,23500,23500,23500,0
20230831,113300,2296932450,23500,23500,23500,23500,2
20230831,113200,2296885450,23500,23500,23500,23500,278
20230831,113100,2290352450,23500,23500,23600,23500,240
20230831,113000,2284711950,23550,23550,23550,23550,852
20230831,112900,2264647350,23600,23550,23600,23550,13
20230831,112800,2264341100,23600,23600,23600,23600,2
20230831,112700,2264293900,23600,23600,23600,23550,366
20230831,112600,2255673350,23650,23650,23650,23650,0
20230831,112500,2255673350,23650,23650,23650,23600,1625
20230831,112400,2217303400,23700,23650,23750,23650,658
20230831,112300,2201714950,23650,23650,23650,23650,0
20230831,112200,2201714950,23650,23650,23650,23650,1293
20230831,112100,2171135500,23650,23650,23650,23650,1045
20230831,112000,2146421250,23650,23600,23750,23600,5622
20230831,111900,2013082950,23650,23600,23650,23600,250
20230831,111800,2007182700,23550,23500,23550,23500,762
20230831,111700,1989252900,23500,23500,23500,23500,5
20230831,111600,1989135400,23500,23500,23500,23500,35
20230831,111500,1988312900,23500,23500,23500,23500,20
20230831,111400,1987842900,23500,23500,23500,23500,0
20230831,111300,1987842900,23500,23500,23500,23500,500
20230831,111200,1976092900,23500,23500,23500,23500,29
20230831,111100,1975411400,23500,23500,23500,23500,0
20230831,111000,1975411400,23500,23450,23500,23450,239
20230831,110900,1969804750,23400,23450,23450,23400,472
20230831,110800,1958744200,23450,23450,23450,23450,200
20230831,110700,1954054200,23450,23500,23500,23450,2
20230831,110600,1954007250,23450,23550,23550,23450,2921
20230831,110500,1885334850,23550,23600,23600,23550,215
20230831,110400,1880261000,23600,23600,23600,23600,392
20230831,110300,1871009800,23600,23600,23600,23600,0
20230831,110200,1871009800,23600,23650,23650,23600,75
20230831,110100,1869239550,23650,23650,23650,23650,172
20230831,110000,1865171750,23600,23600,23600,23600,926
20230831,105900,1843318150,23550,23550,23600,23550,110
20230831,105800,1840726850,23550,23550,23550,23550,82
20230831,105700,1838795750,23550,23550,23600,23550,188
20230831,105600,1834365500,23550,23600,23600,23550,266
20230831,105500,1828098950,23550,23550,23550,23550,288
20230831,105400,1821316550,23550,23550,23550,23550,6
20230831,105300,1821175250,23550,23550,23550,23550,567
20230831,105200,1807822400,23500,23500,23500,23500,39
20230831,105100,1806905900,23450,23450,23450,23450,950
20230831,105000,1784628400,23400,23400,23400,23400,0
20230831,104900,1784628400,23400,23400,23400,23400,0
20230831,104800,1784628400,23400,23400,23400,23400,0
20230831,104700,1784628400,23400,23500,23500,23400,92
20230831,104600,1782475400,23400,23400,23400,23400,852
20230831,104500,1762538600,23400,23400,23400,23400,1
20230831,104400,1762515200,23400,23400,23400,23400,10
20230831,104300,1762281200,23400,23500,23550,23400,2019
20230831,104200,1714944800,23500,23500,23500,23500,150
20230831,104100,1711419800,23500,23550,23550,23500,788
20230831,104000,1692901100,23550,23550,23550,23550,143
20230831,103900,1689533450,23550,23450,23550,23450,818
20230831,103800,1670307000,23450,23350,23450,23350,2170
20230831,103700,1619511950,23350,23300,23350,23300,1751
20230831,103600,1578688650,23300,23300,23300,23300,0
20230831,103500,1578688650,23300,23300,23300,23300,131
20230831,103400,1575636350,23300,23250,23300,23250,293
20230831,103300,1568813850,23200,23200,23250,23200,99
20230831,103200,1566515350,23200,23200,23200,23200,368
20230831,103100,1557977750,23200,23200,23200,23200,11
20230831,103000,1557722550,23250,23250,23250,23250,10
20230831,102900,1557490050,23250,23250,23250,23250,1
20230831,102800,1557466800,23150,23200,23200,23150,1267
20230831,102700,1528135500,23200,23150,23200,23150,276
20230831,102600,1521732350,23150,23200,23200,23150,12
20230831,102500,1521454000,23200,23200,23200,23200,17
20230831,102400,1521059600,23200,23200,23200,23200,276
20230831,102300,1514656400,23200,23200,23250,23200,100
20230831,102200,1512333650,23200,23200,23200,23200,321
20230831,102100,1504886450,23200,23200,23200,23200,0
20230831,102000,1504886450,23200,23250,23250,23200,252
20230831,101900,1499037550,23250,23150,23250,23150,1223
20230831,101800,1470603300,23150,23150,23150,23150,0
20230831,101700,1470603300,23150,23200,23200,23150,760
20230831,101600,1452978800,23250,23250,23250,23250,14
20230831,101500,1452653300,23250,23200,23250,23200,731
20230831,101400,1435679100,23200,23200,23200,23200,414
20230831,101300,1426074300,23200,23200,23200,23200,125
20230831,101200,1423174300,23200,23200,23200,23200,22
20230831,101100,1422663900,23200,23200,23200,23200,236
20230831,101000,1417188700,23150,23200,23200,23150,1187
20230831,100900,1389650750,23250,23250,23250,23250,105
20230831,100800,1387209500,23250,23250,23250,23250,205
20230831,100700,1382443250,23250,23200,23250,23200,166
20230831,100600,1378591900,23200,23200,23200,23150,251
20230831,100500,1372768850,23200,23150,23200,23150,165
20230831,100400,1368947550,23150,23150,23150,23150,721
20230831,100300,1352256400,23150,23150,23150,23150,136
20230831,100200,1349108000,23150,23150,23150,23100,95
20230831,100100,1346908950,23150,23100,23150,23100,253
20230831,100000,1341054500,23150,23150,23150,23150,462
20230831,095900,1330359200,23100,23150,23150,23100,30
20230831,095800,1329664800,23150,23150,23150,23150,50
20230831,095700,1328507300,23150,23150,23150,23150,29
20230831,095600,1327835950,23150,23150,23150,23150,1
20230831,095500,1327812800,23100,23100,23100,23100,205
20230831,095400,1323077300,23100,23100,23100,23100,140
20230831,095300,1319843300,23150,23150,23150,23150,12
20230831,095200,1319565500,23150,23100,23150,23100,183
20230831,095100,1315333150,23100,23100,23150,23100,513
20230831,095000,1303482800,23100,23100,23100,23050,30
20230831,094900,1302789850,23100,23100,23100,23050,384
20230831,094800,1293929650,23100,23150,23150,23050,1910
20230831,094700,1249821050,23150,23100,23150,23100,32
20230831,094600,1249080800,23100,23150,23150,23100,221
20230831,094500,1243970650,23150,23200,23200,23150,375
20230831,094400,1235276400,23200,23200,23200,23200,3
20230831,094300,1235206800,23150,23150,23150,23150,20
20230831,094200,1234743800,23150,23100,23150,23100,289
20230831,094100,1228062900,23100,23150,23150,23000,4354
20230831,094000,1127658200,23150,23050,23150,23000,897
20230831,093900,1106978950,23050,23000,23100,23000,1930
20230831,093800,1062493950,23050,23150,23150,23000,4617
20230831,093700,956057700,23150,23150,23150,23150,195
20230831,093600,951543450,23150,23100,23150,23100,1301
20230831,093500,921490200,23150,23150,23150,23150,437
20230831,093400,911373650,23150,23150,23150,23150,145
20230831,093300,908016900,23150,23150,23200,23150,2173
20230831,093200,857709450,23150,23150,23200,23150,1470
20230831,093100,823670750,23150,23200,23200,23150,788
20230831,093000,805427550,23150,23250,23250,23150,2141
20230831,092900,755764950,23250,23200,23250,23200,101
20230831,092800,753421700,23200,23250,23300,23200,2362
20230831,092700,698477200,23250,23300,23300,23250,256
20230831,092600,692524550,23300,23300,23350,23300,863
20230831,092500,672414650,23350,23300,23350,23300,97
20230831,092400,670154200,23300,23350,23350,23300,779
20230831,092300,651983450,23300,23300,23350,23200,1453
20230831,092200,618194300,23300,23350,23350,23250,1653
20230831,092100,579681900,23400,23400,23400,23400,41
20230831,092000,578722500,23400,23400,23400,23350,334
20230831,091900,570909650,23450,23450,23450,23450,48
20230831,091800,569784050,23450,23350,23450,23350,2782
20230831,091700,504678450,23400,23500,23500,23400,858
20230831,091600,484578850,23500,23450,23500,23450,1749
20230831,091500,443508050,23450,23550,23550,23450,1354
20230831,091400,411685050,23550,23500,23550,23500,563
20230831,091300,398427900,23550,23550,23550,23500,1651
20230831,091200,359608150,23550,23550,23600,23550,368
20230831,091100,350941200,23600,23650,23650,23600,511
20230831,091000,338881500,23650,23650,23650,23650,8
20230831,090900,338692300,23650,23700,23700,23600,989
20230831,090800,315283250,23700,23650,23700,23650,301
20230831,090700,308164550,23650,23700,23750,23650,218
20230831,090600,302996200,23700,23600,23700,23600,804
20230831,090500,283998650,23600,23550,23600,23500,1500
20230831,090400,248704500,23550,23550,23550,23500,453
20230831,090300,238049000,23550,23600,23600,23550,668
20230831,090200,222313100,23550,23650,23650,23500,2722
20230831,090100,158237900,23650,23800,23950,23650,4780
20230831,090000,44459800,23800,23800,23850,23800,1868