stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193100,28465242850,21250,21250,21250,21250,36853
20230831,193000,28465242850,21250,21250,21250,21250,0
20230831,192900,28465242850,21250,21250,21250,21250,0
20230831,192800,28465242850,21250,21250,21250,21250,0
20230831,192700,28465242850,21250,21250,21250,21250,0
20230831,192600,28465242850,21250,21250,21250,21250,0
20230831,192500,28465242850,21250,21250,21250,21250,0
20230831,192400,28465242850,21250,21250,21250,21250,0
20230831,192300,28465242850,21250,21250,21250,21250,0
20230831,192200,28465242850,21250,21250,21250,21250,0
20230831,192100,28465242850,21250,21250,21250,21250,0
20230831,192000,28465242850,21250,21250,21250,21250,0
20230831,191900,28465242850,21250,21250,21250,21250,0
20230831,191800,28465242850,21250,21250,21250,21250,0
20230831,191700,28465242850,21250,21250,21250,21250,0
20230831,191600,28465242850,21250,21250,21250,21250,0
20230831,191500,28465242850,21250,21250,21250,21250,0
20230831,191400,28465242850,21250,21250,21250,21250,0
20230831,191300,28465242850,21250,21250,21250,21250,0
20230831,191200,28465242850,21250,21250,21250,21250,0
20230831,191100,28465242850,21250,21250,21250,21250,0
20230831,191000,28465242850,21250,21250,21250,21250,0
20230831,190900,28465242850,21250,21250,21250,21250,0
20230831,190800,28465242850,21250,21250,21250,21250,0
20230831,190700,28465242850,21250,21250,21250,21250,0
20230831,190600,28465242850,21250,21250,21250,21250,0
20230831,190500,28465242850,21250,21250,21250,21250,0
20230831,190400,28465242850,21250,21250,21250,21250,0
20230831,190300,28465242850,21250,21250,21250,21250,0
20230831,190200,28465242850,21250,21250,21250,21250,0
20230831,190100,28465242850,21250,21250,21250,21250,36853
20230831,190000,28465242850,21250,21250,21250,21250,0
20230831,185900,28465242850,21250,21250,21250,21250,0
20230831,185800,28465242850,21250,21250,21250,21250,0
20230831,185700,28465242850,21250,21250,21250,21250,0
20230831,185600,28465242850,21250,21250,21250,21250,0
20230831,185500,28465242850,21250,21250,21250,21250,0
20230831,185400,28465242850,21250,21250,21250,21250,0
20230831,185300,28465242850,21250,21250,21250,21250,0
20230831,185200,28465242850,21250,21250,21250,21250,0
20230831,185100,28465242850,21250,21250,21250,21250,0
20230831,185000,28465242850,21250,21250,21250,21250,0
20230831,184900,28465242850,21250,21250,21250,21250,0
20230831,184800,28465242850,21250,21250,21250,21250,0
20230831,184700,28465242850,21250,21250,21250,21250,0
20230831,184600,28465242850,21250,21250,21250,21250,0
20230831,184500,28465242850,21250,21250,21250,21250,0
20230831,184400,28465242850,21250,21250,21250,21250,0
20230831,184300,28465242850,21250,21250,21250,21250,0
20230831,184200,28465242850,21250,21250,21250,21250,0
20230831,184100,28465242850,21250,21250,21250,21250,0
20230831,184000,28465242850,21250,21250,21250,21250,0
20230831,183900,28465242850,21250,21250,21250,21250,0
20230831,183800,28465242850,21250,21250,21250,21250,0
20230831,183700,28465242850,21250,21250,21250,21250,0
20230831,183600,28465242850,21250,21250,21250,21250,0
20230831,183500,28465242850,21250,21250,21250,21250,0
20230831,183400,28465242850,21250,21250,21250,21250,0
20230831,183300,28465242850,21250,21250,21250,21250,0
20230831,183200,28465242850,21250,21250,21250,21250,0
20230831,183100,28465242850,21250,21250,21250,21250,36853
20230831,183000,28465242850,21250,21250,21250,21250,0
20230831,182900,28465242850,21250,21250,21250,21250,0
20230831,182800,28465242850,21250,21250,21250,21250,0
20230831,182700,28465242850,21250,21250,21250,21250,0
20230831,182600,28465242850,21250,21250,21250,21250,0
20230831,182500,28465242850,21250,21250,21250,21250,0
20230831,182400,28465242850,21250,21250,21250,21250,0
20230831,182300,28465242850,21250,21250,21250,21250,0
20230831,182200,28465242850,21250,21250,21250,21250,0
20230831,182100,28465242850,21250,21250,21250,21250,0
20230831,182000,28465242850,21250,21250,21250,21250,0
20230831,181900,28465242850,21250,21250,21250,21250,0
20230831,181800,28465242850,21250,21250,21250,21250,0
20230831,181700,28465242850,21250,21250,21250,21250,0
20230831,181600,28465242850,21250,21250,21250,21250,0
20230831,181500,28465242850,21250,21250,21250,21250,0
20230831,181400,28465242850,21250,21250,21250,21250,0
20230831,181300,28465242850,21250,21250,21250,21250,0
20230831,181200,28465242850,21250,21250,21250,21250,0
20230831,181100,28465242850,21250,21250,21250,21250,0
20230831,181000,28465242850,21250,21250,21250,21250,0
20230831,180900,28465242850,21250,21250,21250,21250,0
20230831,180800,28465242850,21250,21250,21250,21250,0
20230831,180700,28465242850,21250,21250,21250,21250,0
20230831,180600,28465242850,21250,21250,21250,21250,0
20230831,180500,28465242850,21250,21250,21250,21250,0
20230831,180400,28465242850,21250,21250,21250,21250,0
20230831,180300,28465242850,21250,21250,21250,21250,0
20230831,180200,28465242850,21250,21250,21250,21250,0
20230831,180100,28465242850,21250,21250,21250,21250,36853
20230831,180000,28465242850,21250,21250,21250,21250,0
20230831,175900,28465242850,21250,21250,21250,21250,0
20230831,175800,28465242850,21250,21250,21250,21250,0
20230831,175700,28465242850,21250,21250,21250,21250,0
20230831,175600,28465242850,21250,21250,21250,21250,0
20230831,175500,28465242850,21250,21250,21250,21250,0
20230831,175400,28465242850,21250,21250,21250,21250,0
20230831,175300,28465242850,21250,21250,21250,21250,0
20230831,175200,28465242850,21250,21250,21250,21250,0
20230831,175100,28465242850,21250,21250,21250,21250,0
20230831,175000,28465242850,21250,21250,21250,21250,0
20230831,174900,28465242850,21250,21250,21250,21250,0
20230831,174800,28465242850,21250,21250,21250,21250,0
20230831,174700,28465242850,21250,21250,21250,21250,0
20230831,174600,28465242850,21250,21250,21250,21250,0
20230831,174500,28465242850,21250,21250,21250,21250,0
20230831,174400,28465242850,21250,21250,21250,21250,0
20230831,174300,28465242850,21250,21250,21250,21250,0
20230831,174200,28465242850,21250,21250,21250,21250,0
20230831,174100,28465242850,21250,21250,21250,21250,0
20230831,174000,28465242850,21250,21250,21250,21250,0
20230831,173900,28465242850,21250,21250,21250,21250,0
20230831,173800,28465242850,21250,21250,21250,21250,0
20230831,173700,28465242850,21250,21250,21250,21250,0
20230831,173600,28465242850,21250,21250,21250,21250,0
20230831,173500,28465242850,21250,21250,21250,21250,0
20230831,173400,28465242850,21250,21250,21250,21250,0
20230831,173300,28465242850,21250,21250,21250,21250,0
20230831,173200,28465242850,21250,21250,21250,21250,0
20230831,173100,28465242850,21250,21250,21250,21250,36853
20230831,173000,28465242850,21250,21250,21250,21250,0
20230831,172900,28465242850,21250,21250,21250,21250,0
20230831,172800,28465242850,21250,21250,21250,21250,0
20230831,172700,28465242850,21250,21250,21250,21250,0
20230831,172600,28465242850,21250,21250,21250,21250,0
20230831,172500,28465242850,21250,21250,21250,21250,0
20230831,172400,28465242850,21250,21250,21250,21250,0
20230831,172300,28465242850,21250,21250,21250,21250,0
20230831,172200,28465242850,21250,21250,21250,21250,0
20230831,172100,28465242850,21250,21250,21250,21250,0
20230831,172000,28465242850,21250,21250,21250,21250,0
20230831,171900,28465242850,21250,21250,21250,21250,0
20230831,171800,28465242850,21250,21250,21250,21250,0
20230831,171700,28465242850,21250,21250,21250,21250,0
20230831,171600,28465242850,21250,21250,21250,21250,0
20230831,171500,28465242850,21250,21250,21250,21250,0
20230831,171400,28465242850,21250,21250,21250,21250,0
20230831,171300,28465242850,21250,21250,21250,21250,0
20230831,171200,28465242850,21250,21250,21250,21250,0
20230831,171100,28465242850,21250,21250,21250,21250,0
20230831,171000,28465242850,21250,21250,21250,21250,0
20230831,170900,28465242850,21250,21250,21250,21250,0
20230831,170800,28465242850,21250,21250,21250,21250,0
20230831,170700,28465242850,21250,21250,21250,21250,0
20230831,170600,28465242850,21250,21250,21250,21250,0
20230831,170500,28465242850,21250,21250,21250,21250,0
20230831,170400,28465242850,21250,21250,21250,21250,0
20230831,170300,28465242850,21250,21250,21250,21250,0
20230831,170200,28465242850,21250,21250,21250,21250,0
20230831,170100,28465242850,21250,21250,21250,21250,36853
20230831,170000,28465242850,21250,21250,21250,21250,0
20230831,165900,28465242850,21250,21250,21250,21250,0
20230831,165800,28465242850,21250,21250,21250,21250,0
20230831,165700,28465242850,21250,21250,21250,21250,0
20230831,165600,28465242850,21250,21250,21250,21250,0
20230831,165500,28465242850,21250,21250,21250,21250,0
20230831,165400,28465242850,21250,21250,21250,21250,0
20230831,165300,28465242850,21250,21250,21250,21250,0
20230831,165200,28465242850,21250,21250,21250,21250,0
20230831,165100,28465242850,21250,21250,21250,21250,0
20230831,165000,28465242850,21250,21250,21250,21250,0
20230831,164900,28465242850,21250,21250,21250,21250,0
20230831,164800,28465242850,21250,21250,21250,21250,0
20230831,164700,28465242850,21250,21250,21250,21250,0
20230831,164600,28465242850,21250,21250,21250,21250,0
20230831,164500,28465242850,21250,21250,21250,21250,0
20230831,164400,28465242850,21250,21250,21250,21250,0
20230831,164300,28465242850,21250,21250,21250,21250,0
20230831,164200,28465242850,21250,21250,21250,21250,0
20230831,164100,28465242850,21250,21250,21250,21250,0
20230831,164000,28465242850,21250,21250,21250,21250,0
20230831,163900,28465242850,21250,21250,21250,21250,0
20230831,163800,28465242850,21250,21250,21250,21250,0
20230831,163700,28465242850,21250,21250,21250,21250,0
20230831,163600,28465242850,21250,21250,21250,21250,0
20230831,163500,28465242850,21250,21250,21250,21250,0
20230831,163400,28465242850,21250,21250,21250,21250,0
20230831,163300,28465242850,21250,21250,21250,21250,0
20230831,163200,28465242850,21250,21250,21250,21250,0
20230831,163100,28465242850,21250,21250,21250,21250,36853
20230831,163000,28465242850,21250,21250,21250,21250,0
20230831,162900,28465242850,21250,21250,21250,21250,0
20230831,162800,28465242850,21250,21250,21250,21250,0
20230831,162700,28465242850,21250,21250,21250,21250,0
20230831,162600,28465242850,21250,21250,21250,21250,0
20230831,162500,28465242850,21250,21250,21250,21250,0
20230831,162400,28465242850,21250,21250,21250,21250,0
20230831,162300,28465242850,21250,21250,21250,21250,0
20230831,162200,28465242850,21250,21250,21250,21250,0
20230831,162100,28465242850,21250,21250,21250,21250,0
20230831,162000,28465242850,21250,21250,21250,21250,0
20230831,161900,28465242850,21250,21250,21250,21250,0
20230831,161800,28465242850,21250,21250,21250,21250,0
20230831,161700,28465242850,21250,21250,21250,21250,0
20230831,161600,28465242850,21250,21250,21250,21250,0
20230831,161500,28465242850,21250,21250,21250,21250,0
20230831,161400,28465242850,21250,21250,21250,21250,0
20230831,161300,28465242850,21250,21250,21250,21250,0
20230831,161200,28465242850,21250,21250,21250,21250,0
20230831,161100,28465242850,21250,21250,21250,21250,0
20230831,161000,28465242850,21250,21250,21250,21250,0
20230831,160900,28465242850,21250,21250,21250,21250,0
20230831,160800,28465242850,21250,21250,21250,21250,0
20230831,160700,28465242850,21250,21250,21250,21250,0
20230831,160600,28465242850,21250,21250,21250,21250,0
20230831,160500,28465242850,21250,21250,21250,21250,0
20230831,160400,28465242850,21250,21250,21250,21250,0
20230831,160300,28465242850,21250,21250,21250,21250,0
20230831,160200,28465242850,21250,21250,21250,21250,0
20230831,160100,28465242850,21250,21250,21250,21250,36853
20230831,160000,28465242850,21250,21250,21250,21250,0
20230831,155900,28465242850,21250,21250,21250,21250,0
20230831,155800,28465242850,21250,21250,21250,21250,0
20230831,155700,28465242850,21250,21250,21250,21250,0
20230831,155600,28465242850,21250,21250,21250,21250,0
20230831,155500,28465242850,21250,21250,21250,21250,0
20230831,155400,28465242850,21250,21250,21250,21250,0
20230831,155300,28465242850,21250,21250,21250,21250,0
20230831,155200,28465242850,21250,21250,21250,21250,0
20230831,155100,28465242850,21250,21250,21250,21250,0
20230831,155000,28465242850,21250,21250,21250,21250,0
20230831,154900,28465242850,21250,21250,21250,21250,0
20230831,154800,28465242850,21250,21250,21250,21250,0
20230831,154700,28465242850,21250,21250,21250,21250,0
20230831,154600,28465242850,21250,21250,21250,21250,0
20230831,154500,28465242850,21250,21250,21250,21250,0
20230831,154400,28465242850,21250,21250,21250,21250,0
20230831,154300,28465242850,21250,21250,21250,21250,0
20230831,154200,28465242850,21250,21250,21250,21250,0
20230831,154100,28465242850,21250,21250,21250,21250,0
20230831,154000,28465242850,21250,21250,21250,21250,0
20230831,153900,28465242850,21250,21250,21250,21250,0
20230831,153800,28465242850,21250,21250,21250,21250,0
20230831,153700,28465242850,21250,21250,21250,21250,0
20230831,153600,28465242850,21250,21250,21250,21250,0
20230831,153500,28465242850,21250,21250,21250,21250,0
20230831,153400,28465242850,21250,21250,21250,21250,0
20230831,153300,28465242850,21250,21250,21250,21250,0
20230831,153200,28465242850,21250,21250,21250,21250,0
20230831,153100,28465242850,21250,21250,21250,21250,36853
20230831,153000,28465242850,21250,21250,21250,21250,36853
20230831,152900,27682116600,21250,21250,21250,21250,0
20230831,152800,27682116600,21250,21250,21250,21250,0
20230831,152700,27682116600,21250,21250,21250,21250,0
20230831,152600,27682116600,21250,21250,21250,21250,0
20230831,152500,27682116600,21250,21250,21250,21250,0
20230831,152400,27682116600,21250,21250,21250,21250,0
20230831,152300,27682116600,21250,21250,21250,21250,0
20230831,152200,27682116600,21250,21250,21250,21250,0
20230831,152100,27682116600,21250,21250,21250,21250,0
20230831,152000,27682116600,21250,21250,21250,21250,0
20230831,151900,27682116600,21250,21200,21250,21150,16860
20230831,151800,27324332550,21200,21200,21200,21150,3462
20230831,151700,27251038200,21200,21200,21200,21150,4463
20230831,151600,27156445350,21200,21200,21200,21150,9194
20230831,151500,26961660350,21200,21200,21200,21150,3700
20230831,151400,26883286050,21200,21100,21200,21100,7277
20230831,151300,26729377500,21150,21050,21150,21000,3769
20230831,151200,26649934150,21050,21050,21100,21000,4833
20230831,151100,26548165250,21100,21100,21150,21050,4706
20230831,151000,26448890600,21150,21050,21150,21050,4485
20230831,150900,26354308200,21050,21100,21100,21050,3850
20230831,150800,26273114400,21100,21100,21100,21000,5360
20230831,150700,26160238950,21100,21100,21100,21050,7397
20230831,150600,26004514700,21100,21100,21100,21050,2335
20230831,150500,25955300500,21050,21100,21100,21050,2557
20230831,150400,25901398550,21100,21150,21150,21050,2579
20230831,150300,25846981550,21150,21100,21150,21050,3878
20230831,150200,25765151100,21100,21100,21100,21050,2083
20230831,150100,25721244350,21100,21150,21150,21050,1798
20230831,150000,25683302500,21150,21100,21150,21100,5252
20230831,145900,25572319300,21100,21150,21150,21050,2856
20230831,145800,25512056000,21100,21100,21150,21050,3180
20230831,145700,25444945500,21100,21100,21150,21100,2128
20230831,145600,25400032850,21100,21100,21150,21050,2313
20230831,145500,25351206050,21100,21100,21150,21050,2518
20230831,145400,25298081300,21100,21100,21150,21050,2046
20230831,145300,25254902900,21100,21050,21100,21050,2669
20230831,145200,25198646750,21100,21050,21100,21050,2794
20230831,145100,25139792600,21050,21100,21100,21050,3111
20230831,145000,25074223400,21100,21100,21150,21050,2283
20230831,144900,25026080250,21100,21100,21100,21050,2170
20230831,144800,24980352550,21100,21050,21100,21050,1387
20230831,144700,24951126050,21050,21050,21100,21050,5867
20230831,144600,24827502750,21050,21050,21100,21050,2985
20230831,144500,24764560900,21100,21150,21150,21100,2040
20230831,144400,24721491300,21100,21150,21200,21050,6065
20230831,144300,24593499650,21100,21200,21200,21100,5104
20230831,144200,24485550050,21200,21150,21200,21150,2482
20230831,144100,24433016250,21200,21200,21200,21150,2123
20230831,144000,24388054200,21200,21150,21200,21150,2553
20230831,143900,24334016700,21150,21100,21200,21100,4240
20230831,143800,24244350600,21150,21150,21150,21100,4835
20230831,143700,24142188150,21100,21150,21150,21050,2056
20230831,143600,24098798200,21100,21150,21200,21100,3254
20230831,143500,24030027200,21100,21200,21200,21050,3694
20230831,143400,23952053850,21150,21150,21200,21100,1993
20230831,143300,23909914950,21150,21100,21150,21100,2199
20230831,143200,23863480950,21150,21100,21200,21100,1955
20230831,143100,23822155850,21100,21200,21250,21100,7196
20230831,143000,23669756700,21200,21150,21200,21100,1957
20230831,142900,23628366050,21150,21200,21200,21100,1800
20230831,142800,23590282900,21200,21200,21250,21100,3266
20230831,142700,23521092300,21200,21250,21250,21100,5469
20230831,142600,23405258700,21200,21250,21250,21200,2241
20230831,142500,23357703800,21250,21200,21250,21200,2295
20230831,142400,23308981550,21250,21200,21250,21200,3376
20230831,142300,23237266750,21250,21200,21300,21150,27142
20230831,142200,22660198450,21150,21150,21200,21150,4089
20230831,142100,22573590900,21200,21200,21250,21150,1692
20230831,142000,22537739850,21200,21200,21200,21150,2921
20230831,141900,22475865500,21200,21250,21250,21150,11813
20230831,141800,22225417700,21250,21250,21250,21200,1293
20230831,141700,22197960600,21250,21250,21250,21200,2376
20230831,141600,22147496650,21250,21250,21250,21200,2698
20230831,141500,22090177800,21250,21200,21250,21200,6375
20230831,141400,21954741100,21200,21200,21250,21200,3325
20230831,141300,21884087350,21200,21250,21250,21200,1637
20230831,141200,21849368650,21250,21200,21250,21200,2802
20230831,141100,21789953850,21200,21200,21200,21150,830
20230831,141000,21772373200,21150,21200,21250,21150,2836
20230831,140900,21712172600,21200,21200,21250,21200,6909
20230831,140800,21565494000,21200,21200,21200,21150,1602
20230831,140700,21531533950,21150,21200,21200,21150,1547
20230831,140600,21498789350,21200,21150,21200,21150,719
20230831,140500,21483547650,21150,21200,21200,21150,1311
20230831,140400,21455768700,21200,21200,21200,21150,631
20230831,140300,21442406200,21200,21200,21250,21150,1789
20230831,140200,21404479150,21200,21200,21250,21150,1608
20230831,140100,21370360350,21200,21200,21250,21200,2902
20230831,140000,21308810550,21200,21200,21250,21150,4635
20230831,135900,21210549300,21200,21200,21200,21150,1157
20230831,135800,21186021800,21150,21100,21200,21100,5171
20230831,135700,21076646550,21100,21050,21150,21050,1961
20230831,135600,21035205850,21100,21100,21150,21050,2728
20230831,135500,20977649850,21150,21150,21150,21100,3110
20230831,135400,20912009550,21100,21200,21200,21100,10377
20230831,135300,20692548300,21150,21200,21200,21150,1443
20230831,135200,20661957550,21200,21200,21200,21150,1347
20230831,135100,20633402850,21150,21150,21200,21150,1768
20230831,135000,20595927550,21150,21200,21200,21150,3994
20230831,134900,20511260350,21200,21200,21200,21150,3202
20230831,134800,20443379000,21200,21150,21200,21150,345
20230831,134700,20436069200,21150,21250,21250,21150,8781
20230831,134600,20249909650,21250,21250,21250,21200,2497
20230831,134500,20196920800,21250,21250,21300,21200,9770
20230831,134400,19989292850,21250,21200,21300,21200,4568
20230831,134300,19892221650,21250,21250,21250,21200,1770
20230831,134200,19854632050,21200,21250,21300,21200,4606
20230831,134100,19756739500,21300,21250,21300,21200,10134
20230831,134000,19541385600,21250,21250,21250,21200,4227
20230831,133900,19451576900,21250,21200,21250,21200,4589
20230831,133800,19354246950,21250,21200,21250,21200,4078
20230831,133700,19267630250,21250,21200,21250,21150,4417
20230831,133600,19173961150,21200,21200,21200,21150,2988
20230831,133500,19110636950,21200,21200,21200,21150,1586
20230831,133400,19077014950,21200,21200,21200,21150,3789
20230831,133300,18996717900,21200,21150,21200,21150,3009
20230831,133200,18932930700,21150,21200,21200,21150,4725
20230831,133100,18832770550,21150,21200,21200,21150,3670
20230831,133000,18754988100,21150,21150,21200,21150,4318
20230831,132900,18663474400,21200,21200,21200,21150,1764
20230831,132800,18626085050,21150,21150,21200,21100,4618
20230831,132700,18528401150,21150,21100,21150,21100,6729
20230831,132600,18386108700,21150,21150,21150,21100,897
20230831,132500,18367150600,21150,21150,21150,21100,1375
20230831,132400,18338109050,21150,21100,21150,21100,1097
20230831,132300,18314910850,21100,21150,21150,21100,1208
20230831,132200,18289398350,21150,21150,21150,21100,1143
20230831,132100,18265227250,21150,21100,21150,21100,2563
20230831,132000,18211036850,21100,21150,21150,21100,1764
20230831,131900,18173754900,21150,21150,21150,21100,268
20230831,131800,18168087500,21150,21100,21150,21100,872
20230831,131700,18149647200,21150,21150,21150,21100,489
20230831,131600,18139305550,21100,21100,21150,21100,620
20230831,131500,18126210700,21150,21150,21150,21100,986
20230831,131400,18105361000,21150,21150,21150,21100,1082
20230831,131300,18082496800,21100,21100,21150,21100,1746
20230831,131200,18045654750,21150,21100,21150,21100,619
20230831,131100,18032581000,21100,21100,21150,21100,977
20230831,131000,18011928250,21150,21100,21150,21100,974
20230831,130900,17991367800,21100,21100,21150,21100,601
20230831,130800,17978675450,21100,21150,21150,21100,1518
20230831,130700,17946625950,21100,21150,21150,21100,12816
20230831,130600,17676137300,21150,21150,21200,21100,5055
20230831,130500,17569220000,21150,21200,21200,21100,8543
20230831,130400,17388509650,21200,21150,21200,21100,10480
20230831,130300,17166850000,21150,21050,21200,21050,49522
20230831,130200,16120934550,21100,21050,21100,21050,1225
20230831,130100,16095096750,21100,21100,21100,21050,555
20230831,130000,16083389100,21100,21050,21100,21050,1279
20230831,125900,16056453900,21100,21100,21100,21050,493
20230831,125800,16046053050,21100,21050,21100,21050,3627
20230831,125700,15969691150,21050,21100,21100,21050,682
20230831,125600,15955322900,21100,21100,21100,21050,2959
20230831,125500,15892922650,21100,21100,21100,21050,371
20230831,125400,15885101450,21100,21050,21100,21050,748
20230831,125300,15869351250,21050,21100,21100,21050,4021
20230831,125200,15784587750,21050,21100,21100,21050,977
20230831,125100,15763988500,21100,21000,21100,20950,34443
20230831,125000,15039541650,20950,21000,21000,20950,726
20230831,124900,15024306950,20950,20950,21000,20950,453
20230831,124800,15014813650,21000,20950,21000,20950,625
20230831,124700,15001716700,20950,21000,21000,20950,779
20230831,124600,14985377100,21000,20950,21000,20900,569
20230831,124500,14973454750,21000,20950,21000,20900,576
20230831,124400,14961384400,20900,20950,21000,20900,2036
20230831,124300,14918714250,20950,20950,21000,20950,993
20230831,124200,14897879500,20950,20950,21000,20950,2019
20230831,124100,14855568850,21000,21000,21000,20950,557
20230831,124000,14843881050,20950,21000,21000,20950,324
20230831,123900,14837087600,21000,21000,21000,20950,1611
20230831,123800,14803272100,20950,21000,21000,20950,1666
20230831,123700,14768348800,20950,20950,21000,20950,2445
20230831,123600,14717114100,20950,20950,21000,20950,512
20230831,123500,14706384500,20950,20900,21000,20900,1408
20230831,123400,14676888650,20950,20900,21000,20900,380
20230831,123300,14668931450,21000,20950,21000,20900,2346
20230831,123200,14619779000,21000,20950,21000,20950,2309
20230831,123100,14571387650,21000,20950,21000,20950,624
20230831,123000,14558312200,20950,20950,21000,20900,1058
20230831,122900,14536147000,21000,20950,21000,20900,5657
20230831,122800,14417573500,20950,20950,21000,20950,1604
20230831,122700,14383964650,20950,20900,21000,20900,285
20230831,122600,14377989850,21000,20900,21000,20900,11485
20230831,122500,14137609300,20950,20950,20950,20900,599
20230831,122400,14125083800,20950,20900,20950,20900,2105
20230831,122300,14081059450,20950,20900,20950,20900,1397
20230831,122200,14051802850,20950,20950,20950,20900,306
20230831,122100,14045395650,20950,20950,21000,20950,3080
20230831,122000,13980862550,21000,21000,21000,20950,2738
20230831,121900,13923465500,21000,21000,21000,20950,1065
20230831,121800,13901147200,20950,20950,21000,20950,733
20230831,121700,13885782700,21000,21050,21050,20950,10775
20230831,121600,13659531950,21050,21050,21050,21000,553
20230831,121500,13647913650,21050,21000,21050,21000,1090
20230831,121400,13625017000,21050,21050,21050,21000,1269
20230831,121300,13598347250,21050,21050,21050,21000,2740
20230831,121200,13540716700,21000,21000,21050,21000,592
20230831,121100,13528264250,21050,21050,21050,21000,665
20230831,121000,13514277550,21050,21050,21050,21000,258
20230831,120900,13508856500,21000,21050,21050,21000,218
20230831,120800,13504272350,21050,21050,21050,21000,582
20230831,120700,13492023250,21050,21050,21050,21000,1125
20230831,120600,13468390750,21050,21050,21050,21000,679
20230831,120500,13454101300,21050,21050,21050,21000,1658
20230831,120400,13419241350,21000,21050,21050,21000,580
20230831,120300,13407046100,21050,21050,21050,21000,418
20230831,120200,13398257000,21050,21000,21050,21000,1184
20230831,120100,13373370300,21000,21000,21050,21000,498
20230831,120000,13362901400,21050,21000,21050,21000,1391
20230831,115900,13333637550,21050,21050,21050,21000,667
20230831,115800,13319600850,21050,21050,21050,21000,835
20230831,115700,13302059300,21000,21050,21050,21000,501
20230831,115600,13291534750,21050,21050,21050,21000,415
20230831,115500,13282800250,21050,21000,21050,21000,1407
20230831,115400,13253234250,21050,21050,21050,21000,1406
20230831,115300,13223639550,21050,21050,21050,21000,1866
20230831,115200,13184425950,21050,21050,21050,21000,3132
20230831,115100,13118526200,21050,21050,21050,21000,197
20230831,115000,13114383700,21050,21050,21050,21000,393
20230831,114900,13106111800,21000,21000,21050,21000,366
20230831,114800,13098415900,21000,21050,21050,21000,971
20230831,114700,13077991300,21050,21050,21050,21000,895
20230831,114600,13059162800,21050,21050,21050,21000,5170
20230831,114500,12950572650,21050,21050,21050,21000,796
20230831,114400,12933834450,21050,21050,21050,21000,2061
20230831,114300,12890450450,21050,21050,21050,21000,2681
20230831,114200,12834017450,21050,20950,21050,20950,16825
20230831,114100,12480682850,21000,21000,21000,20950,330
20230831,114000,12473753200,21000,21000,21000,20950,389
20230831,113900,12465592600,20900,20950,21000,20900,9916
20230831,113800,12257829300,20950,20950,20950,20900,487
20230831,113700,12247639650,20950,20950,20950,20900,455
20230831,113600,12238113650,20950,20950,20950,20900,739
20230831,113500,12222662100,20950,20950,20950,20900,773
20230831,113400,12206479000,20950,20900,20950,20900,1833
20230831,113300,12168112600,20950,20900,20950,20900,3127
20230831,113200,12102749700,20950,20950,20950,20900,388
20230831,113100,12094627950,20950,20900,20950,20900,358
20230831,113000,12087133450,20950,20950,20950,20900,417
20230831,112900,12078413600,20950,20950,20950,20900,275
20230831,112800,12072656200,20950,20900,20950,20900,639
20230831,112700,12059279250,20950,20950,20950,20900,184
20230831,112600,12055427300,20950,20950,20950,20900,221
20230831,112500,12050798250,20950,20950,20950,20900,1413
20230831,112400,12021249250,20950,20900,20950,20900,4992
20230831,112300,11916890950,20900,20900,20950,20900,2815
20230831,112200,11858034350,20950,20900,20950,20900,746
20230831,112100,11842427650,20950,20950,20950,20900,631
20230831,112000,11829210750,20900,20950,20950,20900,778
20230831,111900,11812923000,20950,20950,20950,20900,1273
20230831,111800,11786302150,20950,20950,20950,20900,1360
20230831,111700,11757827600,20950,20950,20950,20900,616
20230831,111600,11744934650,20950,20900,20950,20900,899
20230831,111500,11726110950,20950,20950,20950,20900,276
20230831,111400,11720329100,20950,20950,20950,20900,244
20230831,111300,11715223650,20950,20900,20950,20900,445
20230831,111200,11705903600,20950,20900,21000,20900,2971
20230831,111100,11643744000,20900,20950,20950,20900,2357
20230831,111000,11594373450,20950,20950,20950,20900,449
20230831,110900,11584968400,20950,20950,21000,20950,5415
20230831,110800,11471515400,20950,21000,21000,20950,677
20230831,110700,11457313900,21000,20950,21000,20950,793
20230831,110600,11440669100,21000,21000,21000,20950,784
20230831,110500,11424206150,21000,21000,21000,20950,916
20230831,110400,11404971350,21000,21000,21000,20950,1993
20230831,110300,11363165400,20950,21000,21000,20950,2854
20230831,110200,11303231600,21000,21000,21000,20950,1875
20230831,110100,11263863400,21000,21000,21000,20950,3430
20230831,110000,11191834600,21000,21000,21050,20950,7879
20230831,105900,11026389650,21050,21050,21050,21000,2261
20230831,105800,10978816400,21050,21000,21050,20950,26437
20230831,105700,10423571450,21000,20950,21000,20950,11661
20230831,105600,10178730800,20950,20950,21000,20950,15225
20230831,105500,9859688050,20950,20950,20950,20900,4320
20230831,105400,9769234600,20950,20950,20950,20900,768
20230831,105300,9753171250,20950,20900,20950,20900,514
20230831,105200,9742412700,20900,20900,20950,20900,946
20230831,105100,9722623250,20900,20950,20950,20900,727
20230831,105000,9707410200,20950,20950,20950,20900,467
20230831,104900,9697635250,20950,20900,20950,20900,1528
20230831,104800,9665680000,20950,20900,20950,20900,156
20230831,104700,9662416000,20950,20850,20950,20850,2861
20230831,104600,9602623400,20900,20900,20900,20850,955
20230831,104500,9582667250,20900,20900,20900,20850,3010
20230831,104400,9519897550,20850,20900,20900,20850,1033
20230831,104300,9498347400,20900,20900,20950,20850,3713
20230831,104200,9420752650,20900,20900,20950,20900,2541
20230831,104100,9367628300,20950,20950,20950,20900,1138
20230831,104000,9343787700,20950,20900,20950,20900,5396
20230831,103900,9230878000,20900,20900,20900,20850,718
20230831,103800,9215879450,20900,20900,20900,20850,2493
20230831,103700,9163800600,20900,20800,20900,20800,2747
20230831,103600,9106516100,20850,20850,20850,20800,807
20230831,103500,9089721950,20850,20850,20850,20800,1977
20230831,103400,9048520300,20800,20800,20850,20750,4551
20230831,103300,8953861950,20750,20800,20800,20750,228
20230831,103200,8949126950,20750,20750,20800,20750,638
20230831,103100,8935884650,20800,20800,20800,20750,405
20230831,103000,8927463900,20800,20750,20800,20700,2462
20230831,102900,8876385900,20750,20700,20750,20700,519
20230831,102800,8865620500,20700,20650,20750,20650,3238
20230831,102700,8798568900,20700,20750,20750,20700,1391
20230831,102600,8769769450,20750,20750,20750,20700,2195
20230831,102500,8724261650,20750,20800,20800,20700,4297
20230831,102400,8635100600,20800,20800,20800,20750,478
20230831,102300,8625166400,20800,20850,20850,20800,2104
20230831,102200,8581400700,20850,20850,20850,20800,2862
20230831,102100,8521728250,20850,20850,20850,20800,1439
20230831,102000,8491788850,20850,20800,20850,20800,296
20230831,101900,8485625450,20850,20800,20850,20750,2934
20230831,101800,8424597150,20800,20800,20800,20750,2647
20230831,101700,8369594650,20800,20800,20800,20750,478
20230831,101600,8359662550,20750,20750,20750,20750,688
20230831,101500,8345386550,20750,20700,20750,20700,1798
20230831,101400,8308130200,20700,20750,20750,20650,631
20230831,101300,8295071000,20700,20700,20750,20650,1386
20230831,101200,8266368700,20700,20700,20700,20650,5268
20230831,101100,8157473550,20700,20700,20700,20650,632
20230831,101000,8144406350,20650,20750,20750,20650,5228
20230831,100900,8036112850,20750,20750,20800,20750,1424
20230831,100800,8006560600,20800,20850,20850,20750,6846
20230831,100700,7864175550,20850,20850,20850,20800,859
20230831,100600,7846265550,20850,20850,20850,20800,603
20230831,100500,7833698800,20850,20800,20850,20800,3159
20230831,100400,7767841000,20850,20850,20900,20800,4408
20230831,100300,7675927100,20900,20900,20900,20850,975
20230831,100200,7655580900,20850,20900,20950,20850,4484
20230831,100100,7561953700,20900,20900,20950,20900,6534
20230831,100000,7425352000,20900,20950,21000,20900,3193
20230831,095900,7358540400,20950,20950,21000,20900,5488
20230831,095800,7243560200,20950,21000,21000,20950,7043
20230831,095700,7095910700,21000,21000,21000,20950,3743
20230831,095600,7017397300,21000,21000,21000,20950,4367
20230831,095500,6925774350,20950,20950,21000,20950,3730
20230831,095400,6847517350,20950,21000,21000,20950,7628
20230831,095300,6687600350,21000,20900,21000,20900,12977
20230831,095200,6415783700,20900,20950,20950,20900,5670
20230831,095100,6297043550,20950,20900,20950,20850,10442
20230831,095000,6078576250,20900,20900,20950,20900,17539
20230831,094900,5711915950,20850,20850,20900,20850,2291
20230831,094800,5664095850,20850,20850,20900,20850,3565
20230831,094700,5589696500,20850,20900,20900,20850,3131
20230831,094600,5524345750,20900,20800,20900,20800,3797
20230831,094500,5445156100,20800,20850,20850,20800,3086
20230831,094400,5380900150,20850,20900,20900,20800,3119
20230831,094300,5315828700,20850,20750,20900,20750,20664
20230831,094200,4884930750,20750,20750,20800,20700,3014
20230831,094100,4822346100,20750,20800,20800,20750,4848
20230831,094000,4721700300,20800,20850,20850,20750,5862
20230831,093900,4599793050,20850,20900,20900,20800,11517
20230831,093800,4359689950,20900,20800,20900,20800,11377
20230831,093700,4122655550,20800,20750,20800,20750,1563
20230831,093600,4090166250,20800,20800,20800,20750,2973
20230831,093500,4028340900,20750,20850,20850,20750,7579
20230831,093400,3870760150,20850,20700,20850,20700,12594
20230831,093300,3609263600,20700,20650,20700,20600,3094
20230831,093200,3545419350,20650,20600,20650,20600,2078
20230831,093100,3502556950,20600,20550,20600,20500,3975
20230831,093000,3420702950,20500,20500,20600,20450,4613
20230831,092900,3326097800,20450,20500,20550,20450,2968
20230831,092800,3265308300,20550,20550,20550,20500,2550
20230831,092700,3213026050,20500,20500,20600,20500,1678
20230831,092600,3178590650,20500,20600,20600,20500,2055
20230831,092500,3136375200,20550,20650,20650,20550,6758
20230831,092400,2997111500,20650,20600,20650,20600,1177
20230831,092300,2972823800,20600,20650,20650,20600,2479
20230831,092200,2921681550,20650,20600,20700,20600,2834
20230831,092100,2863149700,20600,20600,20650,20600,1990
20230831,092000,2822115550,20600,20600,20600,20550,851
20230831,091900,2804602950,20600,20550,20600,20550,722
20230831,091800,2789762850,20550,20550,20550,20500,526
20230831,091700,2778972400,20550,20500,20550,20500,940
20230831,091600,2759693450,20500,20500,20550,20450,6638
20230831,091500,2623615850,20500,20550,20550,20500,1542
20230831,091400,2591977900,20550,20600,20600,20500,5348
20230831,091300,2482061950,20600,20650,20700,20600,7133
20230831,091200,2335035550,20650,20600,20700,20600,2301
20230831,091100,2287578300,20600,20650,20650,20550,10500
20230831,091000,2071371450,20650,20550,20650,20550,1500
20230831,090900,2040455650,20550,20550,20600,20500,4599
20230831,090800,1945858150,20550,20550,20550,20500,1430
20230831,090700,1916474550,20550,20600,20600,20550,2140
20230831,090600,1872459100,20600,20550,20600,20500,3373
20230831,090500,1803121400,20550,20350,20550,20350,9893
20230831,090400,1600709900,20400,20400,20450,20350,21727
20230831,090300,1157489400,20400,20450,20500,20400,8751
20230831,090200,978487450,20400,20500,20550,20400,14918
20230831,090100,672985050,20550,20600,20600,20550,8474
20230831,090000,498671050,20650,20800,20850,20650,23810