stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191700,28475623300,27550,27550,27550,27550,10819
20230830,191600,28475623300,27550,27550,27550,27550,0
20230830,191500,28475623300,27550,27550,27550,27550,0
20230830,191400,28475623300,27550,27550,27550,27550,0
20230830,191300,28475623300,27550,27550,27550,27550,0
20230830,191200,28475623300,27550,27550,27550,27550,0
20230830,191100,28475623300,27550,27550,27550,27550,0
20230830,191000,28475623300,27550,27550,27550,27550,0
20230830,190900,28475623300,27550,27550,27550,27550,0
20230830,190800,28475623300,27550,27550,27550,27550,0
20230830,190700,28475623300,27550,27550,27550,27550,0
20230830,190600,28475623300,27550,27550,27550,27550,0
20230830,190500,28475623300,27550,27550,27550,27550,0
20230830,190400,28475623300,27550,27550,27550,27550,0
20230830,190300,28475623300,27550,27550,27550,27550,0
20230830,190200,28475623300,27550,27550,27550,27550,0
20230830,190100,28475623300,27550,27550,27550,27550,0
20230830,190000,28475623300,27550,27550,27550,27550,0
20230830,185900,28475623300,27550,27550,27550,27550,0
20230830,185800,28475623300,27550,27550,27550,27550,0
20230830,185700,28475623300,27550,27550,27550,27550,0
20230830,185600,28475623300,27550,27550,27550,27550,0
20230830,185500,28475623300,27550,27550,27550,27550,0
20230830,185400,28475623300,27550,27550,27550,27550,0
20230830,185300,28475623300,27550,27550,27550,27550,0
20230830,185200,28475623300,27550,27550,27550,27550,0
20230830,185100,28475623300,27550,27550,27550,27550,0
20230830,185000,28475623300,27550,27550,27550,27550,0
20230830,184900,28475623300,27550,27550,27550,27550,0
20230830,184800,28475623300,27550,27550,27550,27550,0
20230830,184700,28475623300,27550,27550,27550,27550,10819
20230830,184600,28475623300,27550,27550,27550,27550,0
20230830,184500,28475623300,27550,27550,27550,27550,0
20230830,184400,28475623300,27550,27550,27550,27550,0
20230830,184300,28475623300,27550,27550,27550,27550,0
20230830,184200,28475623300,27550,27550,27550,27550,0
20230830,184100,28475623300,27550,27550,27550,27550,0
20230830,184000,28475623300,27550,27550,27550,27550,0
20230830,183900,28475623300,27550,27550,27550,27550,0
20230830,183800,28475623300,27550,27550,27550,27550,0
20230830,183700,28475623300,27550,27550,27550,27550,0
20230830,183600,28475623300,27550,27550,27550,27550,0
20230830,183500,28475623300,27550,27550,27550,27550,0
20230830,183400,28475623300,27550,27550,27550,27550,0
20230830,183300,28475623300,27550,27550,27550,27550,0
20230830,183200,28475623300,27550,27550,27550,27550,0
20230830,183100,28475623300,27550,27550,27550,27550,0
20230830,183000,28475623300,27550,27550,27550,27550,0
20230830,182900,28475623300,27550,27550,27550,27550,0
20230830,182800,28475623300,27550,27550,27550,27550,0
20230830,182700,28475623300,27550,27550,27550,27550,0
20230830,182600,28475623300,27550,27550,27550,27550,0
20230830,182500,28475623300,27550,27550,27550,27550,0
20230830,182400,28475623300,27550,27550,27550,27550,0
20230830,182300,28475623300,27550,27550,27550,27550,0
20230830,182200,28475623300,27550,27550,27550,27550,0
20230830,182100,28475623300,27550,27550,27550,27550,0
20230830,182000,28475623300,27550,27550,27550,27550,0
20230830,181900,28475623300,27550,27550,27550,27550,0
20230830,181800,28475623300,27550,27550,27550,27550,0
20230830,181700,28475623300,27550,27550,27550,27550,10819
20230830,181600,28475623300,27550,27550,27550,27550,0
20230830,181500,28475623300,27550,27550,27550,27550,0
20230830,181400,28475623300,27550,27550,27550,27550,0
20230830,181300,28475623300,27550,27550,27550,27550,0
20230830,181200,28475623300,27550,27550,27550,27550,0
20230830,181100,28475623300,27550,27550,27550,27550,0
20230830,181000,28475623300,27550,27550,27550,27550,0
20230830,180900,28475623300,27550,27550,27550,27550,0
20230830,180800,28475623300,27550,27550,27550,27550,0
20230830,180700,28475623300,27550,27550,27550,27550,0
20230830,180600,28475623300,27550,27550,27550,27550,0
20230830,180500,28475623300,27550,27550,27550,27550,0
20230830,180400,28475623300,27550,27550,27550,27550,0
20230830,180300,28475623300,27550,27550,27550,27550,0
20230830,180200,28475623300,27550,27550,27550,27550,0
20230830,180100,28475623300,27550,27550,27550,27550,0
20230830,180000,28475623300,27550,27550,27550,27550,0
20230830,175900,28475623300,27550,27550,27550,27550,0
20230830,175800,28475623300,27550,27550,27550,27550,0
20230830,175700,28475623300,27550,27550,27550,27550,0
20230830,175600,28475623300,27550,27550,27550,27550,0
20230830,175500,28475623300,27550,27550,27550,27550,0
20230830,175400,28475623300,27550,27550,27550,27550,0
20230830,175300,28475623300,27550,27550,27550,27550,0
20230830,175200,28475623300,27550,27550,27550,27550,0
20230830,175100,28475623300,27550,27550,27550,27550,0
20230830,175000,28475623300,27550,27550,27550,27550,0
20230830,174900,28475623300,27550,27550,27550,27550,0
20230830,174800,28475623300,27550,27550,27550,27550,0
20230830,174700,28475623300,27550,27550,27550,27550,10819
20230830,174600,28475623300,27550,27550,27550,27550,0
20230830,174500,28475623300,27550,27550,27550,27550,0
20230830,174400,28475623300,27550,27550,27550,27550,0
20230830,174300,28475623300,27550,27550,27550,27550,0
20230830,174200,28475623300,27550,27550,27550,27550,0
20230830,174100,28475623300,27550,27550,27550,27550,0
20230830,174000,28475623300,27550,27550,27550,27550,0
20230830,173900,28475623300,27550,27550,27550,27550,0
20230830,173800,28475623300,27550,27550,27550,27550,0
20230830,173700,28475623300,27550,27550,27550,27550,0
20230830,173600,28475623300,27550,27550,27550,27550,0
20230830,173500,28475623300,27550,27550,27550,27550,0
20230830,173400,28475623300,27550,27550,27550,27550,0
20230830,173300,28475623300,27550,27550,27550,27550,0
20230830,173200,28475623300,27550,27550,27550,27550,0
20230830,173100,28475623300,27550,27550,27550,27550,0
20230830,173000,28475623300,27550,27550,27550,27550,0
20230830,172900,28475623300,27550,27550,27550,27550,0
20230830,172800,28475623300,27550,27550,27550,27550,0
20230830,172700,28475623300,27550,27550,27550,27550,0
20230830,172600,28475623300,27550,27550,27550,27550,0
20230830,172500,28475623300,27550,27550,27550,27550,0
20230830,172400,28475623300,27550,27550,27550,27550,0
20230830,172300,28475623300,27550,27550,27550,27550,0
20230830,172200,28475623300,27550,27550,27550,27550,0
20230830,172100,28475623300,27550,27550,27550,27550,0
20230830,172000,28475623300,27550,27550,27550,27550,0
20230830,171900,28475623300,27550,27550,27550,27550,0
20230830,171800,28475623300,27550,27550,27550,27550,0
20230830,171700,28475623300,27550,27550,27550,27550,10819
20230830,171600,28475623300,27550,27550,27550,27550,0
20230830,171500,28475623300,27550,27550,27550,27550,0
20230830,171400,28475623300,27550,27550,27550,27550,0
20230830,171300,28475623300,27550,27550,27550,27550,0
20230830,171200,28475623300,27550,27550,27550,27550,0
20230830,171100,28475623300,27550,27550,27550,27550,0
20230830,171000,28475623300,27550,27550,27550,27550,0
20230830,170900,28475623300,27550,27550,27550,27550,0
20230830,170800,28475623300,27550,27550,27550,27550,0
20230830,170700,28475623300,27550,27550,27550,27550,0
20230830,170600,28475623300,27550,27550,27550,27550,0
20230830,170500,28475623300,27550,27550,27550,27550,0
20230830,170400,28475623300,27550,27550,27550,27550,0
20230830,170300,28475623300,27550,27550,27550,27550,0
20230830,170200,28475623300,27550,27550,27550,27550,0
20230830,170100,28475623300,27550,27550,27550,27550,0
20230830,170000,28475623300,27550,27550,27550,27550,0
20230830,165900,28475623300,27550,27550,27550,27550,0
20230830,165800,28475623300,27550,27550,27550,27550,0
20230830,165700,28475623300,27550,27550,27550,27550,0
20230830,165600,28475623300,27550,27550,27550,27550,0
20230830,165500,28475623300,27550,27550,27550,27550,0
20230830,165400,28475623300,27550,27550,27550,27550,0
20230830,165300,28475623300,27550,27550,27550,27550,0
20230830,165200,28475623300,27550,27550,27550,27550,0
20230830,165100,28475623300,27550,27550,27550,27550,0
20230830,165000,28475623300,27550,27550,27550,27550,0
20230830,164900,28475623300,27550,27550,27550,27550,0
20230830,164800,28475623300,27550,27550,27550,27550,0
20230830,164700,28475623300,27550,27550,27550,27550,10819
20230830,164600,28475623300,27550,27550,27550,27550,0
20230830,164500,28475623300,27550,27550,27550,27550,0
20230830,164400,28475623300,27550,27550,27550,27550,0
20230830,164300,28475623300,27550,27550,27550,27550,0
20230830,164200,28475623300,27550,27550,27550,27550,0
20230830,164100,28475623300,27550,27550,27550,27550,0
20230830,164000,28475623300,27550,27550,27550,27550,0
20230830,163900,28475623300,27550,27550,27550,27550,0
20230830,163800,28475623300,27550,27550,27550,27550,0
20230830,163700,28475623300,27550,27550,27550,27550,0
20230830,163600,28475623300,27550,27550,27550,27550,0
20230830,163500,28475623300,27550,27550,27550,27550,0
20230830,163400,28475623300,27550,27550,27550,27550,0
20230830,163300,28475623300,27550,27550,27550,27550,0
20230830,163200,28475623300,27550,27550,27550,27550,0
20230830,163100,28475623300,27550,27550,27550,27550,0
20230830,163000,28475623300,27550,27550,27550,27550,0
20230830,162900,28475623300,27550,27550,27550,27550,0
20230830,162800,28475623300,27550,27550,27550,27550,0
20230830,162700,28475623300,27550,27550,27550,27550,0
20230830,162600,28475623300,27550,27550,27550,27550,0
20230830,162500,28475623300,27550,27550,27550,27550,0
20230830,162400,28475623300,27550,27550,27550,27550,0
20230830,162300,28475623300,27550,27550,27550,27550,0
20230830,162200,28475623300,27550,27550,27550,27550,0
20230830,162100,28475623300,27550,27550,27550,27550,0
20230830,162000,28475623300,27550,27550,27550,27550,0
20230830,161900,28475623300,27550,27550,27550,27550,0
20230830,161800,28475623300,27550,27550,27550,27550,0
20230830,161700,28475623300,27550,27550,27550,27550,10819
20230830,161600,28475623300,27550,27550,27550,27550,0
20230830,161500,28475623300,27550,27550,27550,27550,0
20230830,161400,28475623300,27550,27550,27550,27550,0
20230830,161300,28475623300,27550,27550,27550,27550,0
20230830,161200,28475623300,27550,27550,27550,27550,0
20230830,161100,28475623300,27550,27550,27550,27550,0
20230830,161000,28475623300,27550,27550,27550,27550,0
20230830,160900,28475623300,27550,27550,27550,27550,0
20230830,160800,28475623300,27550,27550,27550,27550,0
20230830,160700,28475623300,27550,27550,27550,27550,0
20230830,160600,28475623300,27550,27550,27550,27550,0
20230830,160500,28475623300,27550,27550,27550,27550,0
20230830,160400,28475623300,27550,27550,27550,27550,0
20230830,160300,28475623300,27550,27550,27550,27550,0
20230830,160200,28475623300,27550,27550,27550,27550,0
20230830,160100,28475623300,27550,27550,27550,27550,0
20230830,160000,28475623300,27550,27550,27550,27550,0
20230830,155900,28475623300,27550,27550,27550,27550,0
20230830,155800,28475623300,27550,27550,27550,27550,0
20230830,155700,28475623300,27550,27550,27550,27550,0
20230830,155600,28475623300,27550,27550,27550,27550,0
20230830,155500,28475623300,27550,27550,27550,27550,0
20230830,155400,28475623300,27550,27550,27550,27550,0
20230830,155300,28475623300,27550,27550,27550,27550,0
20230830,155200,28475623300,27550,27550,27550,27550,0
20230830,155100,28475623300,27550,27550,27550,27550,0
20230830,155000,28475623300,27550,27550,27550,27550,0
20230830,154900,28475623300,27550,27550,27550,27550,0
20230830,154800,28475623300,27550,27550,27550,27550,0
20230830,154700,28475623300,27550,27550,27550,27550,10819
20230830,154600,28475623300,27550,27550,27550,27550,0
20230830,154500,28475623300,27550,27550,27550,27550,0
20230830,154400,28475623300,27550,27550,27550,27550,0
20230830,154300,28475623300,27550,27550,27550,27550,0
20230830,154200,28475623300,27550,27550,27550,27550,0
20230830,154100,28475623300,27550,27550,27550,27550,0
20230830,154000,28475623300,27550,27550,27550,27550,0
20230830,153900,28475623300,27550,27550,27550,27550,0
20230830,153800,28475623300,27550,27550,27550,27550,0
20230830,153700,28475623300,27550,27550,27550,27550,0
20230830,153600,28475623300,27550,27550,27550,27550,0
20230830,153500,28475623300,27550,27550,27550,27550,0
20230830,153400,28475623300,27550,27550,27550,27550,0
20230830,153300,28475623300,27550,27550,27550,27550,0
20230830,153200,28475623300,27550,27550,27550,27550,0
20230830,153100,28475623300,27550,27550,27550,27550,0
20230830,153000,28475623300,27550,27550,27550,27550,10819
20230830,152900,28177559850,27450,27450,27450,27450,0
20230830,152800,28177559850,27450,27450,27450,27450,0
20230830,152700,28177559850,27450,27450,27450,27450,0
20230830,152600,28177559850,27450,27450,27450,27450,0
20230830,152500,28177559850,27450,27450,27450,27450,0
20230830,152400,28177559850,27450,27450,27450,27450,0
20230830,152300,28177559850,27450,27450,27450,27450,0
20230830,152200,28177559850,27450,27450,27450,27450,0
20230830,152100,28177559850,27450,27450,27450,27450,0
20230830,152000,28177559850,27450,27450,27450,27450,0
20230830,151900,28177559850,27450,27400,27450,27400,799
20230830,151800,28155660500,27450,27450,27450,27350,498
20230830,151700,28142010550,27350,27350,27450,27350,1428
20230830,151600,28102908000,27350,27400,27400,27350,375
20230830,151500,28092639600,27300,27350,27450,27300,3023
20230830,151400,28009952850,27350,27350,27450,27350,911
20230830,151300,27985013050,27400,27450,27450,27350,613
20230830,151200,27968219000,27350,27450,27450,27350,802
20230830,151100,27946264250,27450,27450,27500,27350,609
20230830,151000,27929564500,27400,27350,27450,27300,4785
20230830,150900,27798438900,27350,27400,27450,27350,3801
20230830,150800,27694442350,27400,27450,27450,27350,1592
20230830,150700,27650838700,27400,27400,27450,27400,556
20230830,150600,27635597500,27400,27400,27450,27350,755
20230830,150500,27614912400,27450,27350,27500,27350,2455
20230830,150400,27547597800,27350,27400,27400,27350,599
20230830,150300,27531205300,27450,27400,27450,27350,1815
20230830,150200,27481466500,27400,27400,27500,27400,1523
20230830,150100,27439720350,27400,27450,27500,27400,675
20230830,150000,27421193650,27400,27550,27550,27400,3411
20230830,145900,27327672900,27450,27500,27550,27400,6454
20230830,145800,27150374900,27550,27500,27550,27500,789
20230830,145700,27128671550,27500,27500,27550,27500,624
20230830,145600,27111499350,27500,27550,27600,27500,1505
20230830,145500,27070054950,27550,27550,27600,27550,1176
20230830,145400,27037644650,27550,27550,27600,27550,566
20230830,145300,27022044800,27550,27600,27600,27550,536
20230830,145200,27007269950,27600,27600,27650,27550,1597
20230830,145100,26963188300,27600,27600,27650,27500,1431
20230830,145000,26923703400,27650,27550,27650,27550,935
20230830,144900,26897902100,27600,27550,27650,27500,1254
20230830,144800,26863300050,27600,27550,27650,27550,672
20230830,144700,26844750100,27500,27500,27600,27500,759
20230830,144600,26823820200,27550,27600,27600,27500,876
20230830,144500,26799691700,27600,27550,27650,27550,927
20230830,144400,26774112850,27550,27600,27650,27550,658
20230830,144300,26755962650,27600,27650,27650,27550,697
20230830,144200,26736731400,27550,27550,27650,27550,1015
20230830,144100,26708735800,27550,27600,27600,27550,1252
20230830,144000,26674215650,27600,27550,27650,27500,744
20230830,143900,26653702550,27600,27600,27650,27550,376
20230830,143800,26643335500,27550,27650,27650,27550,1053
20230830,143700,26614270100,27600,27550,27700,27550,692
20230830,143600,26595188950,27600,27550,27650,27550,573
20230830,143500,26579387800,27550,27550,27650,27550,1078
20230830,143400,26549638950,27550,27550,27650,27550,1052
20230830,143300,26520632150,27550,27650,27700,27550,597
20230830,143200,26504144700,27650,27650,27700,27600,802
20230830,143100,26481994450,27700,27650,27700,27600,1069
20230830,143000,26452445850,27650,27600,27700,27600,673
20230830,142900,26433841350,27650,27600,27700,27600,632
20230830,142800,26416375600,27650,27650,27700,27600,1389
20230830,142700,26377969000,27600,27650,27700,27600,1273
20230830,142600,26342778150,27600,27600,27700,27600,1403
20230830,142500,26304031500,27650,27650,27700,27600,766
20230830,142400,26282854750,27700,27600,27750,27600,1097
20230830,142300,26252487500,27650,27650,27750,27600,754
20230830,142200,26231632550,27650,27700,27750,27650,704
20230830,142100,26212133850,27750,27750,27850,27700,1468
20230830,142000,26171362750,27700,27700,27750,27650,623
20230830,141900,26154100700,27750,27700,27850,27700,1655
20230830,141800,26108077550,27850,27700,27850,27650,1595
20230830,141700,26063836200,27650,27600,27700,27550,884
20230830,141600,26039434400,27600,27600,27700,27550,728
20230830,141500,26019362600,27550,27550,27700,27550,759
20230830,141400,25998426350,27550,27650,27700,27550,772
20230830,141300,25977081650,27650,27600,27650,27550,478
20230830,141200,25963897800,27650,27700,27700,27550,625
20230830,141100,25946642050,27700,27550,27750,27550,460
20230830,141000,25933921700,27550,27600,27750,27550,1577
20230830,140900,25890314850,27600,27500,27600,27500,521
20230830,140800,25875967150,27500,27550,27600,27500,540
20230830,140700,25861093900,27500,27650,27700,27500,3747
20230830,140600,25757906650,27650,27600,27650,27550,610
20230830,140500,25741064650,27600,27600,27650,27550,649
20230830,140400,25723161900,27550,27700,27700,27550,779
20230830,140300,25701626300,27700,27700,27700,27550,994
20230830,140200,25674140050,27700,27600,27700,27550,522
20230830,140100,25659726150,27600,27600,27600,27550,1293
20230830,140000,25624090050,27550,27600,27600,27500,979
20230830,135900,25597095250,27600,27600,27600,27550,1547
20230830,135800,25554450600,27600,27550,27600,27550,848
20230830,135700,25531076500,27600,27600,27600,27550,815
20230830,135600,25508604900,27550,27550,27600,27500,2417
20230830,135500,25441966050,27550,27550,27600,27500,1239
20230830,135400,25407832250,27600,27550,27600,27500,1803
20230830,135300,25358154700,27600,27600,27600,27500,1987
20230830,135200,25303397850,27550,27550,27600,27550,2153
20230830,135100,25244069700,27550,27650,27650,27550,2755
20230830,135000,25168070850,27650,27750,27750,27600,646
20230830,134900,25150179300,27750,27650,27750,27650,852
20230830,134800,25126579400,27700,27650,27700,27600,883
20230830,134700,25102194350,27600,27750,27750,27600,887
20230830,134600,25077660200,27750,27750,27800,27650,933
20230830,134500,25051811750,27750,27750,27750,27700,920
20230830,134400,25026309000,27750,27800,27850,27700,423
20230830,134300,25014551300,27800,27800,27850,27700,582
20230830,134200,24998375100,27800,27800,27850,27750,710
20230830,134100,24978634950,27800,27800,27850,27750,407
20230830,134000,24967325600,27800,27800,27800,27750,413
20230830,133900,24955854800,27750,27800,27800,27750,683
20230830,133800,24936881400,27750,27750,27800,27650,3576
20230830,133700,24837661050,27700,27750,27800,27650,589
20230830,133600,24821324550,27800,27700,27800,27700,817
20230830,133500,24798654850,27700,27750,27800,27650,2243
20230830,133400,24736434350,27700,27700,27750,27600,1402
20230830,133300,24697661000,27650,27750,27750,27650,1280
20230830,133200,24662218000,27700,27700,27750,27700,861
20230830,133100,24638343650,27700,27700,27750,27700,812
20230830,133000,24615834250,27700,27700,27750,27650,1417
20230830,132900,24576571150,27700,27750,27800,27700,765
20230830,132800,24555343600,27750,27750,27800,27650,3020
20230830,132700,24471632200,27750,27800,27800,27700,862
20230830,132600,24447713650,27750,27750,27800,27700,4953
20230830,132500,24310469600,27750,27800,27850,27750,1270
20230830,132400,24275199200,27850,27800,27850,27800,764
20230830,132300,24253941250,27800,27800,27850,27800,658
20230830,132200,24235638950,27800,27900,27900,27800,1042
20230830,132100,24206621700,27850,27900,27950,27850,787
20230830,132000,24184678300,27850,27850,27950,27850,405
20230830,131900,24173381950,27900,27950,27950,27900,249
20230830,131800,24166431900,27950,27900,27950,27900,731
20230830,131700,24146016950,27950,27950,28000,27900,868
20230830,131600,24121736150,27950,28000,28050,27950,594
20230830,131500,24105095500,28050,28000,28050,27950,375
20230830,131400,24094601700,27950,27950,28000,27950,714
20230830,131300,24074629650,27950,27950,28000,27950,589
20230830,131200,24058149950,28000,28050,28050,27950,498
20230830,131100,24044202150,28050,27950,28050,27950,494
20230830,131000,24030371350,28000,28000,28000,27900,715
20230830,130900,24010397550,28000,27950,28000,27950,471
20230830,130800,23997215450,27950,28000,28000,27950,288
20230830,130700,23989163500,28000,27900,28000,27850,425
20230830,130600,23977284300,27850,27950,28000,27850,791
20230830,130500,23955193300,27900,27900,28000,27850,696
20230830,130400,23935747600,27900,27850,27950,27850,463
20230830,130300,23922828350,27800,27800,28000,27800,878
20230830,130200,23898353150,27750,28000,28000,27750,5101
20230830,130100,23756298200,28000,28000,28000,27900,600
20230830,130000,23739510650,27950,27950,28000,27900,709
20230830,125900,23719691050,27950,27950,28000,27850,1434
20230830,125800,23679587650,27950,27900,27950,27850,692
20230830,125700,23660267750,27850,27950,27950,27850,1064
20230830,125600,23630564900,27950,27950,27950,27900,826
20230830,125500,23607505000,27950,27950,28000,27900,597
20230830,125400,23590839200,27950,28050,28100,27900,2482
20230830,125300,23521356750,28100,27950,28100,27900,450
20230830,125200,23508733950,27950,27950,28050,27900,1680
20230830,125100,23461730900,28000,28050,28150,27950,1116
20230830,125000,23430436850,28050,27950,28050,27900,568
20230830,124900,23414540400,28000,27950,28000,27900,892
20230830,124800,23389619750,27900,28050,28050,27900,1427
20230830,124700,23349719200,28050,28100,28150,28000,3064
20230830,124600,23263672900,28100,28200,28200,28100,1032
20230830,124500,23234617650,28200,28150,28250,28150,719
20230830,124400,23214363000,28150,28200,28250,28150,839
20230830,124300,23190731550,28150,28200,28250,28150,388
20230830,124200,23179791550,28200,28150,28200,28150,558
20230830,124100,23164066950,28200,28250,28250,28200,678
20230830,124000,23144941100,28200,28200,28250,28150,448
20230830,123900,23132301900,28200,28200,28250,28150,978
20230830,123800,23104731450,28150,28200,28200,28150,707
20230830,123700,23084809350,28200,28200,28200,28150,660
20230830,123600,23066222200,28200,28150,28200,28150,715
20230830,123500,23046075250,28200,28250,28250,28150,681
20230830,123400,23026865050,28250,28200,28250,28150,828
20230830,123300,23003494550,28200,28150,28250,28150,771
20230830,123200,22981777550,28150,28200,28200,28150,709
20230830,123100,22961798450,28150,28150,28250,28150,646
20230830,123000,22943585300,28150,28250,28250,28150,369
20230830,122900,22933177600,28300,28250,28300,28200,887
20230830,122800,22908121850,28250,28150,28250,28150,987
20230830,122700,22880291250,28150,28200,28200,28150,522
20230830,122600,22865591600,28150,28250,28300,28150,1135
20230830,122500,22833597700,28250,28250,28350,28200,4271
20230830,122400,22712940000,28300,28350,28450,28250,3551
20230830,122300,22612304300,28350,28350,28400,28350,10924
20230830,122200,22302079300,28350,28300,28400,28300,5791
20230830,122100,22137900200,28300,28300,28350,28250,1761
20230830,122000,22088051150,28300,28350,28350,28250,3448
20230830,121900,21990474600,28300,28250,28350,28250,6336
20230830,121800,21811180400,28250,28300,28300,28250,1170
20230830,121700,21778092450,28250,28300,28300,28250,838
20230830,121600,21754386850,28300,28250,28350,28200,4127
20230830,121500,21637582400,28250,28200,28250,28200,1147
20230830,121400,21605194700,28200,28200,28250,28200,766
20230830,121300,21583567050,28250,28250,28250,28200,1038
20230830,121200,21554276750,28200,28200,28250,28150,730
20230830,121100,21533686300,28200,28250,28250,28200,3037
20230830,121000,21448027700,28250,28250,28250,28150,1247
20230830,120900,21412889700,28250,28250,28250,28150,1868
20230830,120800,21360198100,28200,28250,28300,28200,10886
20230830,120700,21052173700,28250,28200,28250,28150,5886
20230830,120600,20885928800,28150,28250,28250,28150,1583
20230830,120500,20841234650,28250,28250,28300,28200,1560
20230830,120400,20797179100,28250,28250,28250,28200,1739
20230830,120300,20748064050,28250,28150,28250,28100,6329
20230830,120200,20569379050,28100,28150,28200,28100,2537
20230830,120100,20497910500,28150,28200,28200,28100,4536
20230830,120000,20370247400,28200,28250,28250,28150,3750
20230830,115900,20264523000,28250,28300,28300,28200,3385
20230830,115800,20168923200,28250,28150,28300,28150,10088
20230830,115700,19884330500,28150,28000,28150,27950,5600
20230830,115600,19727433900,28000,28000,28000,27950,769
20230830,115500,19705922850,28000,27950,28000,27950,1027
20230830,115400,19677211600,28000,28000,28000,27950,340
20230830,115300,19667696500,27950,28000,28050,27950,1242
20230830,115200,19632942450,28000,28050,28100,28000,631
20230830,115100,19615229600,28100,28050,28150,28050,2663
20230830,115000,19540417900,28050,28050,28050,28000,680
20230830,114900,19521346950,28000,28000,28050,28000,802
20230830,114800,19498871850,28050,28000,28100,28000,400
20230830,114700,19487647450,28000,28050,28100,28000,385
20230830,114600,19476839850,28100,28050,28100,28050,413
20230830,114500,19465251000,28000,28100,28100,28000,1863
20230830,114400,19412947950,28050,28050,28100,28000,419
20230830,114300,19401195100,28050,28000,28100,28000,1027
20230830,114200,19372402150,28050,28150,28150,28000,720
20230830,114100,19352167850,28150,28000,28150,28000,4437
20230830,114000,19227535250,28050,28050,28050,28000,505
20230830,113900,19213374500,28000,28000,28050,27950,1027
20230830,113800,19184584050,27950,28000,28050,27950,1539
20230830,113700,19141496900,27950,27950,27950,27900,648
20230830,113600,19123398750,27950,27950,27950,27900,718
20230830,113500,19103335900,27950,27900,27950,27850,565
20230830,113400,19087572050,27900,27950,27950,27850,695
20230830,113300,19068157950,28000,27900,28000,27850,2560
20230830,113200,18996512050,27900,27900,27950,27850,674
20230830,113100,18977702600,27950,27850,27950,27850,1041
20230830,113000,18948674650,27950,27900,27950,27850,294
20230830,112900,18940476850,28000,27950,28000,27900,1516
20230830,112800,18898080250,27900,27900,28000,27850,972
20230830,112700,18870962150,27900,27950,27950,27850,1703
20230830,112600,18823473850,27900,28050,28050,27900,1532
20230830,112500,18780631850,28050,28000,28050,27950,780
20230830,112400,18758805600,27950,27950,28000,27900,1103
20230830,112300,18727944350,27900,28000,28000,27900,1074
20230830,112200,18697953350,28000,27950,28050,27900,1577
20230830,112100,18653809650,27950,28000,28000,27900,920
20230830,112000,18628116800,27950,28000,28000,27850,456
20230830,111900,18615393800,28000,28000,28050,27950,672
20230830,111800,18596560350,28000,27900,28000,27850,1280
20230830,111700,18560859400,27900,27950,27950,27850,575
20230830,111600,18544812350,27950,28000,28000,27900,616
20230830,111500,18527607200,28000,28000,28050,27900,1008
20230830,111400,18499431100,28000,28000,28050,27900,765
20230830,111300,18478016550,27950,28000,28000,27900,922
20230830,111200,18452260200,28000,28000,28000,27950,477
20230830,111100,18438916450,27950,27950,28000,27950,1299
20230830,111000,18402576950,28000,28000,28050,27950,1118
20230830,110900,18371300350,28050,27950,28100,27950,1556
20230830,110800,18327717650,28000,28000,28100,27950,2172
20230830,110700,18266939200,28000,28050,28050,27950,1009
20230830,110600,18238675100,28000,28100,28150,28000,5326
20230830,110500,18089105600,28150,28150,28200,28100,2021
20230830,110400,18032212400,28200,28150,28200,28100,3425
20230830,110300,17935803350,28150,28050,28150,28050,2939
20230830,110200,17853218650,28050,27900,28050,27900,15139
20230830,110100,17429229400,27900,27850,27950,27850,2557
20230830,110000,17357879900,27900,27900,27900,27800,714
20230830,105900,17337973650,27900,27750,27900,27750,1490
20230830,105800,17296480150,27750,27850,27950,27750,7434
20230830,105700,17089272750,27850,27850,27850,27800,801
20230830,105600,17066979900,27800,27850,27850,27800,1512
20230830,105500,17024911100,27800,27800,27850,27750,1156
20230830,105400,16992784100,27800,27750,27800,27700,1099
20230830,105300,16962271950,27750,27750,27800,27650,852
20230830,105200,16938652350,27750,27750,27800,27700,1022
20230830,105100,16910300450,27800,27750,27800,27700,801
20230830,105000,16888063700,27750,27700,27750,27650,1542
20230830,104900,16845376650,27700,27600,27750,27550,3725
20230830,104800,16742367000,27550,27600,27650,27500,1224
20230830,104700,16708616350,27550,27550,27600,27500,1148
20230830,104600,16676970550,27600,27600,27650,27550,644
20230830,104500,16659201900,27600,27650,27650,27550,623
20230830,104400,16641996950,27650,27550,27700,27500,1808
20230830,104300,16592041700,27550,27500,27550,27450,1018
20230830,104200,16564036100,27550,27600,27600,27400,813
20230830,104100,16541670000,27600,27550,27600,27500,529
20230830,104000,16527110400,27550,27450,27550,27400,660
20230830,103900,16508978650,27450,27500,27600,27450,1091
20230830,103800,16478968500,27500,27450,27600,27400,2030
20230830,103700,16423072050,27450,27500,27550,27400,695
20230830,103600,16403980500,27450,27450,27500,27400,765
20230830,103500,16382983500,27450,27550,27550,27450,1488
20230830,103400,16342024000,27550,27400,27550,27350,2932
20230830,103300,16261595150,27450,27500,27550,27400,1073
20230830,103200,16232109300,27500,27500,27500,27400,829
20230830,103100,16209350650,27500,27500,27550,27450,1178
20230830,103000,16176967950,27500,27500,27600,27450,1797
20230830,102900,16127550950,27500,27350,27550,27350,1412
20230830,102800,16088826750,27350,27400,27450,27300,3719
20230830,102700,15987089100,27400,27350,27400,27350,2114
20230830,102600,15929235400,27350,27500,27550,27350,5627
20230830,102500,15774921200,27500,27500,27550,27450,1264
20230830,102400,15740192800,27500,27550,27550,27450,1256
20230830,102300,15705639700,27500,27600,27600,27500,783
20230830,102200,15684074400,27600,27750,27750,27600,1077
20230830,102100,15654301250,27750,27750,27850,27700,1072
20230830,102000,15624538600,27750,27800,27800,27750,1477
20230830,101900,15583525350,27750,27600,27750,27550,1963
20230830,101800,15529226250,27500,27650,27650,27500,3394
20230830,101700,15435703550,27650,27550,27650,27500,2346
20230830,101600,15370964650,27500,27650,27650,27500,3517
20230830,101500,15274123650,27600,27600,27700,27600,1391
20230830,101400,15235694450,27650,27700,27800,27600,1382
20230830,101300,15197462700,27650,27750,27750,27650,4246
20230830,101200,15079936800,27750,27750,27800,27700,1536
20230830,101100,15037308050,27800,27750,27800,27700,760
20230830,101000,15016220100,27700,27650,27800,27650,1243
20230830,100900,14981760300,27650,27800,27800,27650,2257
20230830,100800,14919179700,27800,27750,27800,27750,2064
20230830,100700,14861837400,27700,27800,27800,27700,860
20230830,100600,14837987650,27750,27650,27800,27650,1481
20230830,100500,14796948800,27600,27600,27700,27550,3586
20230830,100400,14697878350,27650,27600,27750,27550,3161
20230830,100300,14610403600,27500,27700,27800,27450,6705
20230830,100200,14425381000,27700,27800,27850,27650,4787
20230830,100100,14292756550,27800,27850,27850,27650,8516
20230830,100000,14056567700,27800,28000,28000,27800,3619
20230830,095900,13955577750,27950,27950,28050,27900,1709
20230830,095800,13907736250,28000,28000,28050,27950,2136
20230830,095700,13847876250,28050,28050,28050,28000,1155
20230830,095600,13815503550,28000,28050,28050,27900,2018
20230830,095500,13759031800,28050,27950,28100,27950,1911
20230830,095400,13705419300,28000,28100,28150,27900,1634
20230830,095300,13659617300,28000,28100,28150,27900,2356
20230830,095200,13593584500,28100,28150,28250,28100,6032
20230830,095100,13423602900,28100,28050,28150,28000,6751
20230830,095000,13233912250,28100,28000,28100,27900,5458
20230830,094900,13080951350,27900,28000,28000,27900,2319
20230830,094800,13016088900,27950,27950,28050,27900,2109
20230830,094700,12957048750,27950,27950,28000,27850,1716
20230830,094600,12909131500,27950,27850,27950,27800,2289
20230830,094500,12845334450,27850,28050,28050,27800,12818
20230830,094400,12486901750,28150,28150,28200,28050,4241
20230830,094300,12367638050,28100,28200,28250,28100,4549
20230830,094200,12239503300,28250,28200,28300,28200,8700
20230830,094100,11993597450,28250,28100,28250,28100,9343
20230830,094000,11730233450,28100,27950,28150,27900,17770
20230830,093900,11231723950,27950,27900,27950,27850,3102
20230830,093800,11145134900,27900,27850,27950,27850,1175
20230830,093700,11112359700,27850,27950,27950,27800,2425
20230830,093600,11044652300,27950,28000,28000,27950,2694
20230830,093500,10969296850,27950,27900,28000,27900,3242
20230830,093400,10878700800,27900,27950,28000,27900,5142
20230830,093300,10734914050,27950,27950,28000,27850,8598
20230830,093200,10494618550,28000,28050,28050,27950,4115
20230830,093100,10379330300,28050,27950,28100,27950,14722
20230830,093000,9967049400,27950,27950,28000,27900,5836
20230830,092900,9803783850,27950,27950,28000,27900,8994
20230830,092800,9552268150,28000,27950,28000,27900,5165
20230830,092700,9407838950,27950,27800,28000,27750,13809
20230830,092600,9022532700,27750,27600,27850,27600,8543
20230830,092500,8785483150,27600,27500,27600,27450,5200
20230830,092400,8642246950,27500,27350,27550,27300,6978
20230830,092300,8450719100,27350,27400,27450,27350,5354
20230830,092200,8304058700,27450,27500,27500,27400,1460
20230830,092100,8263994500,27500,27300,27500,27300,4946
20230830,092000,8128372750,27300,27350,27400,27300,1214
20230830,091900,8095183650,27350,27250,27400,27250,2220
20230830,091800,8034609650,27300,27300,27400,27250,4407
20230830,091700,7914235750,27300,27400,27500,27250,7216
20230830,091600,7716984850,27400,27800,27800,27400,9465
20230830,091500,7455596150,27800,27700,27950,27650,8915
20230830,091400,7207648050,27750,27600,27800,27550,4258
20230830,091300,7089701300,27600,27800,27800,27550,8109
20230830,091200,6865605650,27900,27950,28000,27800,7454
20230830,091100,6657375050,27950,27900,28000,27850,10970
20230830,091000,6350649700,27900,27900,27950,27750,9536
20230830,090900,6084884150,27950,28000,28000,27900,9082
20230830,090800,5830994000,28000,27700,28000,27600,27233
20230830,090700,5072817000,27700,27550,27700,27450,11388
20230830,090600,4758178650,27500,27350,27600,27350,10589
20230830,090500,4467520750,27350,27600,27650,27350,6031
20230830,090400,4301561250,27600,27450,27650,27450,17286
20230830,090300,3825314700,27450,26950,27450,26950,12753
20230830,090200,3477255700,26950,27300,27300,26950,20246
20230830,090100,2927900450,27250,27250,27400,27050,18238
20230830,090000,2431953250,27200,26950,27850,26900,89394