stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194200,7317364700,31650,31650,31650,31650,1913
20230831,194100,7317364700,31650,31650,31650,31650,0
20230831,194000,7317364700,31650,31650,31650,31650,0
20230831,193900,7317364700,31650,31650,31650,31650,0
20230831,193800,7317364700,31650,31650,31650,31650,0
20230831,193700,7317364700,31650,31650,31650,31650,0
20230831,193600,7317364700,31650,31650,31650,31650,0
20230831,193500,7317364700,31650,31650,31650,31650,0
20230831,193400,7317364700,31650,31650,31650,31650,0
20230831,193300,7317364700,31650,31650,31650,31650,0
20230831,193200,7317364700,31650,31650,31650,31650,0
20230831,193100,7317364700,31650,31650,31650,31650,0
20230831,193000,7317364700,31650,31650,31650,31650,0
20230831,192900,7317364700,31650,31650,31650,31650,0
20230831,192800,7317364700,31650,31650,31650,31650,0
20230831,192700,7317364700,31650,31650,31650,31650,0
20230831,192600,7317364700,31650,31650,31650,31650,0
20230831,192500,7317364700,31650,31650,31650,31650,0
20230831,192400,7317364700,31650,31650,31650,31650,0
20230831,192300,7317364700,31650,31650,31650,31650,0
20230831,192200,7317364700,31650,31650,31650,31650,0
20230831,192100,7317364700,31650,31650,31650,31650,0
20230831,192000,7317364700,31650,31650,31650,31650,0
20230831,191900,7317364700,31650,31650,31650,31650,0
20230831,191800,7317364700,31650,31650,31650,31650,0
20230831,191700,7317364700,31650,31650,31650,31650,0
20230831,191600,7317364700,31650,31650,31650,31650,0
20230831,191500,7317364700,31650,31650,31650,31650,0
20230831,191400,7317364700,31650,31650,31650,31650,0
20230831,191300,7317364700,31650,31650,31650,31650,0
20230831,191200,7317364700,31650,31650,31650,31650,1913
20230831,191100,7317364700,31650,31650,31650,31650,0
20230831,191000,7317364700,31650,31650,31650,31650,0
20230831,190900,7317364700,31650,31650,31650,31650,0
20230831,190800,7317364700,31650,31650,31650,31650,0
20230831,190700,7317364700,31650,31650,31650,31650,0
20230831,190600,7317364700,31650,31650,31650,31650,0
20230831,190500,7317364700,31650,31650,31650,31650,0
20230831,190400,7317364700,31650,31650,31650,31650,0
20230831,190300,7317364700,31650,31650,31650,31650,0
20230831,190200,7317364700,31650,31650,31650,31650,0
20230831,190100,7317364700,31650,31650,31650,31650,0
20230831,190000,7317364700,31650,31650,31650,31650,0
20230831,185900,7317364700,31650,31650,31650,31650,0
20230831,185800,7317364700,31650,31650,31650,31650,0
20230831,185700,7317364700,31650,31650,31650,31650,0
20230831,185600,7317364700,31650,31650,31650,31650,0
20230831,185500,7317364700,31650,31650,31650,31650,0
20230831,185400,7317364700,31650,31650,31650,31650,0
20230831,185300,7317364700,31650,31650,31650,31650,0
20230831,185200,7317364700,31650,31650,31650,31650,0
20230831,185100,7317364700,31650,31650,31650,31650,0
20230831,185000,7317364700,31650,31650,31650,31650,0
20230831,184900,7317364700,31650,31650,31650,31650,0
20230831,184800,7317364700,31650,31650,31650,31650,0
20230831,184700,7317364700,31650,31650,31650,31650,0
20230831,184600,7317364700,31650,31650,31650,31650,0
20230831,184500,7317364700,31650,31650,31650,31650,0
20230831,184400,7317364700,31650,31650,31650,31650,0
20230831,184300,7317364700,31650,31650,31650,31650,0
20230831,184200,7317364700,31650,31650,31650,31650,1913
20230831,184100,7317364700,31650,31650,31650,31650,0
20230831,184000,7317364700,31650,31650,31650,31650,0
20230831,183900,7317364700,31650,31650,31650,31650,0
20230831,183800,7317364700,31650,31650,31650,31650,0
20230831,183700,7317364700,31650,31650,31650,31650,0
20230831,183600,7317364700,31650,31650,31650,31650,0
20230831,183500,7317364700,31650,31650,31650,31650,0
20230831,183400,7317364700,31650,31650,31650,31650,0
20230831,183300,7317364700,31650,31650,31650,31650,0
20230831,183200,7317364700,31650,31650,31650,31650,0
20230831,183100,7317364700,31650,31650,31650,31650,0
20230831,183000,7317364700,31650,31650,31650,31650,0
20230831,182900,7317364700,31650,31650,31650,31650,0
20230831,182800,7317364700,31650,31650,31650,31650,0
20230831,182700,7317364700,31650,31650,31650,31650,0
20230831,182600,7317364700,31650,31650,31650,31650,0
20230831,182500,7317364700,31650,31650,31650,31650,0
20230831,182400,7317364700,31650,31650,31650,31650,0
20230831,182300,7317364700,31650,31650,31650,31650,0
20230831,182200,7317364700,31650,31650,31650,31650,0
20230831,182100,7317364700,31650,31650,31650,31650,0
20230831,182000,7317364700,31650,31650,31650,31650,0
20230831,181900,7317364700,31650,31650,31650,31650,0
20230831,181800,7317364700,31650,31650,31650,31650,0
20230831,181700,7317364700,31650,31650,31650,31650,0
20230831,181600,7317364700,31650,31650,31650,31650,0
20230831,181500,7317364700,31650,31650,31650,31650,0
20230831,181400,7317364700,31650,31650,31650,31650,0
20230831,181300,7317364700,31650,31650,31650,31650,0
20230831,181200,7317364700,31650,31650,31650,31650,1913
20230831,181100,7317364700,31650,31650,31650,31650,0
20230831,181000,7317364700,31650,31650,31650,31650,0
20230831,180900,7317364700,31650,31650,31650,31650,0
20230831,180800,7317364700,31650,31650,31650,31650,0
20230831,180700,7317364700,31650,31650,31650,31650,0
20230831,180600,7317364700,31650,31650,31650,31650,0
20230831,180500,7317364700,31650,31650,31650,31650,0
20230831,180400,7317364700,31650,31650,31650,31650,0
20230831,180300,7317364700,31650,31650,31650,31650,0
20230831,180200,7317364700,31650,31650,31650,31650,0
20230831,180100,7317364700,31650,31650,31650,31650,0
20230831,180000,7317364700,31650,31650,31650,31650,0
20230831,175900,7317364700,31650,31650,31650,31650,0
20230831,175800,7317364700,31650,31650,31650,31650,0
20230831,175700,7317364700,31650,31650,31650,31650,0
20230831,175600,7317364700,31650,31650,31650,31650,0
20230831,175500,7317364700,31650,31650,31650,31650,0
20230831,175400,7317364700,31650,31650,31650,31650,0
20230831,175300,7317364700,31650,31650,31650,31650,0
20230831,175200,7317364700,31650,31650,31650,31650,0
20230831,175100,7317364700,31650,31650,31650,31650,0
20230831,175000,7317364700,31650,31650,31650,31650,0
20230831,174900,7317364700,31650,31650,31650,31650,0
20230831,174800,7317364700,31650,31650,31650,31650,0
20230831,174700,7317364700,31650,31650,31650,31650,0
20230831,174600,7317364700,31650,31650,31650,31650,0
20230831,174500,7317364700,31650,31650,31650,31650,0
20230831,174400,7317364700,31650,31650,31650,31650,0
20230831,174300,7317364700,31650,31650,31650,31650,0
20230831,174200,7317364700,31650,31650,31650,31650,1913
20230831,174100,7317364700,31650,31650,31650,31650,0
20230831,174000,7317364700,31650,31650,31650,31650,0
20230831,173900,7317364700,31650,31650,31650,31650,0
20230831,173800,7317364700,31650,31650,31650,31650,0
20230831,173700,7317364700,31650,31650,31650,31650,0
20230831,173600,7317364700,31650,31650,31650,31650,0
20230831,173500,7317364700,31650,31650,31650,31650,0
20230831,173400,7317364700,31650,31650,31650,31650,0
20230831,173300,7317364700,31650,31650,31650,31650,0
20230831,173200,7317364700,31650,31650,31650,31650,0
20230831,173100,7317364700,31650,31650,31650,31650,0
20230831,173000,7317364700,31650,31650,31650,31650,0
20230831,172900,7317364700,31650,31650,31650,31650,0
20230831,172800,7317364700,31650,31650,31650,31650,0
20230831,172700,7317364700,31650,31650,31650,31650,0
20230831,172600,7317364700,31650,31650,31650,31650,0
20230831,172500,7317364700,31650,31650,31650,31650,0
20230831,172400,7317364700,31650,31650,31650,31650,0
20230831,172300,7317364700,31650,31650,31650,31650,0
20230831,172200,7317364700,31650,31650,31650,31650,0
20230831,172100,7317364700,31650,31650,31650,31650,0
20230831,172000,7317364700,31650,31650,31650,31650,0
20230831,171900,7317364700,31650,31650,31650,31650,0
20230831,171800,7317364700,31650,31650,31650,31650,0
20230831,171700,7317364700,31650,31650,31650,31650,0
20230831,171600,7317364700,31650,31650,31650,31650,0
20230831,171500,7317364700,31650,31650,31650,31650,0
20230831,171400,7317364700,31650,31650,31650,31650,0
20230831,171300,7317364700,31650,31650,31650,31650,0
20230831,171200,7317364700,31650,31650,31650,31650,1913
20230831,171100,7317364700,31650,31650,31650,31650,0
20230831,171000,7317364700,31650,31650,31650,31650,0
20230831,170900,7317364700,31650,31650,31650,31650,0
20230831,170800,7317364700,31650,31650,31650,31650,0
20230831,170700,7317364700,31650,31650,31650,31650,0
20230831,170600,7317364700,31650,31650,31650,31650,0
20230831,170500,7317364700,31650,31650,31650,31650,0
20230831,170400,7317364700,31650,31650,31650,31650,0
20230831,170300,7317364700,31650,31650,31650,31650,0
20230831,170200,7317364700,31650,31650,31650,31650,0
20230831,170100,7317364700,31650,31650,31650,31650,0
20230831,170000,7317364700,31650,31650,31650,31650,0
20230831,165900,7317364700,31650,31650,31650,31650,0
20230831,165800,7317364700,31650,31650,31650,31650,0
20230831,165700,7317364700,31650,31650,31650,31650,0
20230831,165600,7317364700,31650,31650,31650,31650,0
20230831,165500,7317364700,31650,31650,31650,31650,0
20230831,165400,7317364700,31650,31650,31650,31650,0
20230831,165300,7317364700,31650,31650,31650,31650,0
20230831,165200,7317364700,31650,31650,31650,31650,0
20230831,165100,7317364700,31650,31650,31650,31650,0
20230831,165000,7317364700,31650,31650,31650,31650,0
20230831,164900,7317364700,31650,31650,31650,31650,0
20230831,164800,7317364700,31650,31650,31650,31650,0
20230831,164700,7317364700,31650,31650,31650,31650,0
20230831,164600,7317364700,31650,31650,31650,31650,0
20230831,164500,7317364700,31650,31650,31650,31650,0
20230831,164400,7317364700,31650,31650,31650,31650,0
20230831,164300,7317364700,31650,31650,31650,31650,0
20230831,164200,7317364700,31650,31650,31650,31650,1913
20230831,164100,7317364700,31650,31650,31650,31650,0
20230831,164000,7317364700,31650,31650,31650,31650,0
20230831,163900,7317364700,31650,31650,31650,31650,0
20230831,163800,7317364700,31650,31650,31650,31650,0
20230831,163700,7317364700,31650,31650,31650,31650,0
20230831,163600,7317364700,31650,31650,31650,31650,0
20230831,163500,7317364700,31650,31650,31650,31650,0
20230831,163400,7317364700,31650,31650,31650,31650,0
20230831,163300,7317364700,31650,31650,31650,31650,0
20230831,163200,7317364700,31650,31650,31650,31650,0
20230831,163100,7317364700,31650,31650,31650,31650,0
20230831,163000,7317364700,31650,31650,31650,31650,0
20230831,162900,7317364700,31650,31650,31650,31650,0
20230831,162800,7317364700,31650,31650,31650,31650,0
20230831,162700,7317364700,31650,31650,31650,31650,0
20230831,162600,7317364700,31650,31650,31650,31650,0
20230831,162500,7317364700,31650,31650,31650,31650,0
20230831,162400,7317364700,31650,31650,31650,31650,0
20230831,162300,7317364700,31650,31650,31650,31650,0
20230831,162200,7317364700,31650,31650,31650,31650,0
20230831,162100,7317364700,31650,31650,31650,31650,0
20230831,162000,7317364700,31650,31650,31650,31650,0
20230831,161900,7317364700,31650,31650,31650,31650,0
20230831,161800,7317364700,31650,31650,31650,31650,0
20230831,161700,7317364700,31650,31650,31650,31650,0
20230831,161600,7317364700,31650,31650,31650,31650,0
20230831,161500,7317364700,31650,31650,31650,31650,0
20230831,161400,7317364700,31650,31650,31650,31650,0
20230831,161300,7317364700,31650,31650,31650,31650,0
20230831,161200,7317364700,31650,31650,31650,31650,1913
20230831,161100,7317364700,31650,31650,31650,31650,0
20230831,161000,7317364700,31650,31650,31650,31650,0
20230831,160900,7317364700,31650,31650,31650,31650,0
20230831,160800,7317364700,31650,31650,31650,31650,0
20230831,160700,7317364700,31650,31650,31650,31650,0
20230831,160600,7317364700,31650,31650,31650,31650,0
20230831,160500,7317364700,31650,31650,31650,31650,0
20230831,160400,7317364700,31650,31650,31650,31650,0
20230831,160300,7317364700,31650,31650,31650,31650,0
20230831,160200,7317364700,31650,31650,31650,31650,0
20230831,160100,7317364700,31650,31650,31650,31650,0
20230831,160000,7317364700,31650,31650,31650,31650,0
20230831,155900,7317364700,31650,31650,31650,31650,0
20230831,155800,7317364700,31650,31650,31650,31650,0
20230831,155700,7317364700,31650,31650,31650,31650,0
20230831,155600,7317364700,31650,31650,31650,31650,0
20230831,155500,7317364700,31650,31650,31650,31650,0
20230831,155400,7317364700,31650,31650,31650,31650,0
20230831,155300,7317364700,31650,31650,31650,31650,0
20230831,155200,7317364700,31650,31650,31650,31650,0
20230831,155100,7317364700,31650,31650,31650,31650,0
20230831,155000,7317364700,31650,31650,31650,31650,0
20230831,154900,7317364700,31650,31650,31650,31650,0
20230831,154800,7317364700,31650,31650,31650,31650,0
20230831,154700,7317364700,31650,31650,31650,31650,0
20230831,154600,7317364700,31650,31650,31650,31650,0
20230831,154500,7317364700,31650,31650,31650,31650,0
20230831,154400,7317364700,31650,31650,31650,31650,0
20230831,154300,7317364700,31650,31650,31650,31650,0
20230831,154200,7317364700,31650,31650,31650,31650,1913
20230831,154100,7317364700,31650,31650,31650,31650,0
20230831,154000,7317364700,31650,31650,31650,31650,0
20230831,153900,7317364700,31650,31650,31650,31650,0
20230831,153800,7317364700,31650,31650,31650,31650,0
20230831,153700,7317364700,31650,31650,31650,31650,0
20230831,153600,7317364700,31650,31650,31650,31650,0
20230831,153500,7317364700,31650,31650,31650,31650,0
20230831,153400,7317364700,31650,31650,31650,31650,0
20230831,153300,7317364700,31650,31650,31650,31650,0
20230831,153200,7317364700,31650,31650,31650,31650,0
20230831,153100,7317364700,31650,31650,31650,31650,0
20230831,153000,7317364700,31650,31650,31650,31650,1913
20230831,152900,7256818250,31750,31750,31750,31750,0
20230831,152800,7256818250,31750,31750,31750,31750,0
20230831,152700,7256818250,31750,31750,31750,31750,0
20230831,152600,7256818250,31750,31750,31750,31750,0
20230831,152500,7256818250,31750,31750,31750,31750,0
20230831,152400,7256818250,31750,31750,31750,31750,0
20230831,152300,7256818250,31750,31750,31750,31750,0
20230831,152200,7256818250,31750,31750,31750,31750,0
20230831,152100,7256818250,31750,31750,31750,31750,0
20230831,152000,7256818250,31750,31750,31750,31750,0
20230831,151900,7256818250,31750,31800,31800,31700,172
20230831,151800,7251361050,31750,31750,31750,31750,62
20230831,151700,7249392550,31750,31700,31750,31700,191
20230831,151600,7243331550,31700,31750,31800,31700,675
20230831,151500,7221909650,31750,31750,31800,31750,237
20230831,151400,7214384700,31800,31800,31800,31750,67
20230831,151300,7212254150,31750,31750,31750,31750,44
20230831,151200,7210857150,31750,31850,31850,31750,225
20230831,151100,7203713100,31650,31750,31850,31650,356
20230831,151000,7192411200,31750,31650,31750,31650,134
20230831,150900,7188163450,31650,31600,31650,31600,32
20230831,150800,7187151750,31550,31550,31550,31550,54
20230831,150700,7185448050,31600,31600,31600,31600,64
20230831,150600,7183425650,31650,31600,31650,31600,85
20230831,150500,7180738150,31550,31550,31600,31550,381
20230831,150400,7168712600,31600,31600,31600,31600,41
20230831,150300,7167417000,31650,31600,31650,31600,197
20230831,150200,7161191700,31600,31600,31600,31600,147
20230831,150100,7156546500,31600,31600,31600,31600,0
20230831,150000,7156546500,31600,31600,31600,31600,77
20230831,145900,7154113300,31650,31650,31650,31650,29
20230831,145800,7153195450,31650,31600,31650,31600,101
20230831,145700,7150003750,31650,31600,31650,31600,78
20230831,145600,7147538750,31650,31650,31650,31600,28
20230831,145500,7146653850,31650,31600,31650,31600,47
20230831,145400,7145168550,31650,31650,31650,31650,1
20230831,145300,7145136900,31600,31650,31650,31600,34
20230831,145200,7144062400,31650,31650,31650,31600,91
20230831,145100,7141186500,31600,31600,31650,31600,76
20230831,145000,7138784850,31600,31650,31700,31600,110
20230831,144900,7135307600,31700,31750,31750,31700,22
20230831,144800,7134609950,31650,31650,31650,31650,33
20230831,144700,7133565500,31600,31600,31600,31600,35
20230831,144600,7132459500,31600,31650,31650,31600,163
20230831,144500,7127303700,31650,31650,31650,31650,0
20230831,144400,7127303700,31650,31650,31650,31650,47
20230831,144300,7125816150,31650,31700,31700,31650,35
20230831,144200,7124708300,31700,31700,31700,31700,61
20230831,144100,7122774600,31700,31700,31700,31700,65
20230831,144000,7120714100,31700,31700,31700,31700,9
20230831,143900,7120428800,31700,31700,31700,31700,56
20230831,143800,7118653600,31700,31700,31700,31650,225
20230831,143700,7111522450,31650,31650,31650,31600,80
20230831,143600,7108991450,31650,31650,31650,31650,12
20230831,143500,7108611650,31650,31600,31650,31550,230
20230831,143400,7101344700,31550,31550,31600,31550,102
20230831,143300,7098124800,31600,31600,31600,31600,23
20230831,143200,7097398000,31600,31600,31600,31550,170
20230831,143100,7092027350,31550,31600,31600,31550,117
20230831,143000,7088332800,31600,31600,31600,31600,1
20230831,142900,7088301200,31600,31600,31600,31600,44
20230831,142800,7086910800,31600,31600,31600,31600,55
20230831,142700,7085172800,31600,31600,31600,31600,106
20230831,142600,7081823200,31600,31600,31600,31550,81
20230831,142500,7079264950,31550,31600,31600,31550,650
20230831,142400,7058740350,31600,31600,31600,31600,64
20230831,142300,7056717950,31650,31600,31650,31600,21
20230831,142200,7056054300,31600,31600,31600,31600,42
20230831,142100,7054727100,31600,31600,31600,31600,105
20230831,142000,7051409100,31650,31650,31650,31650,0
20230831,141900,7051409100,31650,31650,31650,31650,50
20230831,141800,7049826600,31600,31600,31600,31600,165
20230831,141700,7044612600,31650,31600,31650,31600,281
20230831,141600,7035731450,31600,31600,31600,31600,159
20230831,141500,7030707050,31600,31600,31600,31600,156
20230831,141400,7025777450,31600,31600,31600,31600,31
20230831,141300,7024797850,31600,31600,31600,31600,24
20230831,141200,7024039450,31600,31600,31600,31600,39
20230831,141100,7022807050,31600,31600,31600,31600,76
20230831,141000,7020405450,31600,31600,31600,31600,0
20230831,140900,7020405450,31600,31600,31600,31600,28
20230831,140800,7019520650,31600,31600,31600,31600,116
20230831,140700,7015855050,31600,31600,31600,31600,72
20230831,140600,7013579850,31600,31600,31600,31600,50
20230831,140500,7011999850,31600,31600,31600,31600,27
20230831,140400,7011146650,31600,31600,31600,31600,37
20230831,140300,7009977450,31600,31600,31600,31600,18
20230831,140200,7009408650,31600,31650,31650,31600,31
20230831,140100,7008428900,31600,31600,31600,31600,168
20230831,140000,7003120100,31600,31650,31650,31600,122
20230831,135900,6999261300,31650,31650,31650,31650,146
20230831,135800,6994640400,31650,31700,31700,31650,39
20230831,135700,6993405500,31750,31700,31750,31700,28
20230831,135600,6992517800,31750,31750,31750,31750,21
20230831,135500,6991851050,31700,31750,31750,31700,102
20230831,135400,6988617250,31800,31750,31800,31750,138
20230831,135300,6984230750,31750,31700,31750,31700,48
20230831,135200,6982707850,31700,31700,31700,31700,46
20230831,135100,6981249650,31700,31750,31750,31700,28
20230831,135000,6980362000,31700,31700,31700,31700,193
20230831,134900,6974243900,31700,31700,31700,31700,100
20230831,134800,6971073900,31700,31700,31700,31700,31
20230831,134700,6970091200,31700,31700,31700,31700,364
20230831,134600,6958552400,31750,31750,31750,31750,1
20230831,134500,6958520650,31700,31700,31750,31700,78
20230831,134400,6956048000,31750,31700,31750,31700,29
20230831,134300,6955128550,31750,31750,31750,31750,248
20230831,134200,6947254550,31750,31750,31750,31750,47
20230831,134100,6945762300,31750,31750,31750,31750,60
20230831,134000,6943857300,31750,31750,31750,31750,40
20230831,133900,6942587300,31750,31750,31750,31750,0
20230831,133800,6942587300,31750,31850,31850,31750,106
20230831,133700,6939216100,31850,31850,31850,31800,38
20230831,133600,6938007150,31850,31850,31850,31850,1
20230831,133500,6937975300,31800,31800,31800,31800,34
20230831,133400,6936894100,31800,31850,31850,31800,101
20230831,133300,6933679800,31800,31800,31800,31800,74
20230831,133200,6931326600,31800,31750,31800,31750,258
20230831,133100,6923127050,31750,31750,31750,31750,26
20230831,133000,6922301550,31750,31750,31750,31750,27
20230831,132900,6921444300,31750,31750,31750,31750,75
20230831,132800,6919063050,31750,31750,31800,31750,99
20230831,132700,6915919750,31750,31750,31750,31750,57
20230831,132600,6914110000,31750,31750,31750,31750,11
20230831,132500,6913760750,31750,31750,31750,31750,205
20230831,132400,6907252000,31750,31750,31750,31750,105
20230831,132300,6903918250,31750,31750,31750,31750,605
20230831,132200,6884709500,31750,31750,31750,31750,180
20230831,132100,6878994500,31750,31750,31750,31750,52
20230831,132000,6877343500,31750,31750,31750,31750,27
20230831,131900,6876486250,31800,31800,31800,31800,214
20230831,131800,6869681050,31800,31800,31800,31750,59
20230831,131700,6867807150,31750,31700,31750,31700,233
20230831,131600,6860411050,31700,31750,31750,31700,44
20230831,131500,6859015200,31750,31750,31750,31750,112
20230831,131400,6855459200,31700,31800,31800,31700,184
20230831,131300,6849615150,31800,31750,31800,31750,150
20230831,131200,6844847550,31750,31750,31750,31750,315
20230831,131100,6834846300,31750,31750,31750,31700,254
20230831,131000,6826784250,31700,31700,31700,31700,1
20230831,130900,6826752550,31750,31700,31750,31700,53
20230831,130800,6825072350,31700,31700,31700,31700,26
20230831,130700,6824248150,31650,31650,31650,31650,28
20230831,130600,6823361950,31700,31650,31700,31650,100
20230831,130500,6820196150,31650,31650,31650,31650,8
20230831,130400,6819942950,31700,31700,31700,31700,52
20230831,130300,6818294550,31650,31700,31700,31650,55
20230831,130200,6816552900,31700,31700,31700,31700,7
20230831,130100,6816331000,31650,31650,31650,31650,85
20230831,130000,6813640750,31700,31700,31700,31700,227
20230831,125900,6806444850,31700,31600,31700,31600,109
20230831,125800,6802996300,31600,31650,31650,31600,121
20230831,125700,6799169100,31650,31700,31700,31650,26
20230831,125600,6798346150,31700,31600,31700,31600,118
20230831,125500,6794613900,31600,31600,31600,31600,12
20230831,125400,6794234700,31600,31600,31600,31600,53
20230831,125300,6792559900,31650,31600,31650,31600,41
20230831,125200,6791264150,31650,31650,31650,31650,24
20230831,125100,6790504550,31600,31600,31600,31600,57
20230831,125000,6788703350,31600,31600,31600,31600,67
20230831,124900,6786586150,31650,31650,31650,31650,49
20230831,124800,6785035300,31700,31650,31700,31650,96
20230831,124700,6781996650,31700,31700,31700,31700,31
20230831,124600,6781013950,31650,31700,31700,31650,176
20230831,124500,6775437050,31650,31700,31700,31650,30
20230831,124400,6774487400,31700,31650,31700,31650,39
20230831,124300,6773251250,31650,31650,31650,31650,183
20230831,124200,6767459300,31700,31650,31700,31650,29
20230831,124100,6766541400,31600,31600,31600,31600,13
20230831,124000,6766130600,31600,31600,31600,31600,90
20230831,123900,6763286600,31650,31600,31650,31600,48
20230831,123800,6761769700,31600,31600,31600,31600,32
20230831,123700,6760758500,31550,31600,31600,31550,62
20230831,123600,6758801250,31600,31550,31600,31550,54
20230831,123500,6757097300,31550,31600,31600,31500,1150
20230831,123400,6720794550,31650,31700,31750,31650,1457
20230831,123300,6674632900,31750,31700,31750,31650,108
20230831,123200,6671209100,31700,31700,31700,31700,428
20230831,123100,6657641500,31750,31750,31750,31750,0
20230831,123000,6657641500,31750,31700,31750,31700,71
20230831,122900,6655388200,31750,31750,31750,31750,137
20230831,122800,6651038450,31750,31750,31750,31750,720
20230831,122700,6628178450,31750,31850,31850,31750,615
20230831,122600,6608622750,31850,31850,31850,31850,263
20230831,122500,6600246200,31850,31850,31850,31850,54
20230831,122400,6598526300,31900,31850,31900,31850,94
20230831,122300,6595532350,31850,31850,31850,31850,27
20230831,122200,6594672400,31900,31900,31950,31900,105
20230831,122100,6591322850,31950,31950,31950,31950,7
20230831,122000,6591099200,31900,31900,31900,31900,57
20230831,121900,6589280900,31850,31900,31900,31850,115
20230831,121800,6585618100,31850,31850,31850,31850,199
20230831,121700,6579279950,31900,31900,31900,31900,451
20230831,121600,6564893050,31900,31950,31950,31900,37
20230831,121500,6563712250,31950,31900,31950,31900,36
20230831,121400,6562563350,31900,31900,31900,31900,39
20230831,121300,6561319250,31900,31900,31900,31900,27
20230831,121200,6560457950,31900,31950,31950,31900,72
20230831,121100,6558160450,31950,31900,31950,31900,44
20230831,121000,6556756050,31900,31900,31900,31900,80
20230831,120900,6554204050,31900,31950,31950,31900,30
20230831,120800,6553246750,31950,31950,31950,31950,16
20230831,120700,6552735550,31950,31950,31950,31950,103
20230831,120600,6549444700,31900,31900,31900,31900,64
20230831,120500,6547403100,31950,31950,31950,31950,0
20230831,120400,6547403100,31950,31950,31950,31900,255
20230831,120300,6539265750,32000,32000,32000,32000,2
20230831,120200,6539201750,31900,31950,31950,31900,328
20230831,120100,6528725850,31950,31950,31950,31950,42
20230831,120000,6527383950,31950,31950,31950,31950,34
20230831,115900,6526297650,32000,31950,32000,31950,160
20230831,115800,6521179000,31950,31900,31950,31900,56
20230831,115700,6519392450,31900,31900,31900,31900,41
20230831,115600,6518084550,31900,31900,32000,31900,123
20230831,115500,6514155850,31800,32100,32100,31800,3129
20230831,115400,6414354600,32050,32050,32050,32050,15
20230831,115300,6413873850,32000,32000,32000,32000,49
20230831,115200,6412305850,32000,32000,32000,32000,52
20230831,115100,6410641850,32000,32050,32050,32000,51
20230831,115000,6409009450,32050,32050,32050,32050,0
20230831,114900,6409009450,32050,32050,32050,32050,45
20230831,114800,6407567200,32000,31950,32000,31950,104
20230831,114700,6404243350,31950,31950,31950,31950,58
20230831,114600,6402390250,31900,31900,31900,31900,68
20230831,114500,6400221050,31950,31900,31950,31900,29
20230831,114400,6399295850,31900,31950,31950,31900,73
20230831,114300,6396963750,31950,31950,31950,31900,104
20230831,114200,6393642250,31950,31950,31950,31950,10
20230831,114100,6393322750,31950,31950,31950,31950,27
20230831,114000,6392460100,31950,31950,31950,31950,88
20230831,113900,6389648500,31900,31900,31900,31900,26
20230831,113800,6388819100,31900,31900,31900,31900,68
20230831,113700,6386649900,31950,31950,31950,31950,0
20230831,113600,6386649900,31950,31950,31950,31950,26
20230831,113500,6385819200,31950,31900,31950,31900,165
20230831,113400,6380547700,31900,31950,31950,31900,56
20230831,113300,6378760800,32000,32000,32000,32000,12
20230831,113200,6378376800,32000,32000,32000,32000,107
20230831,113100,6374952800,32000,32050,32050,32000,8
20230831,113000,6374696650,32100,32000,32100,32000,49
20230831,112900,6373128350,32000,32000,32000,32000,91
20230831,112800,6370216350,32000,32000,32000,32000,52
20230831,112700,6368552350,32000,32000,32000,32000,84
20230831,112600,6365864350,32000,32000,32000,32000,2
20230831,112500,6365800350,32050,32000,32050,32000,46
20230831,112400,6364328250,32050,32050,32050,32050,73
20230831,112300,6361988600,32100,32000,32100,32000,31
20230831,112200,6360993600,32000,31950,32000,31900,194
20230831,112100,6354797350,31950,31950,31950,31950,39
20230831,112000,6353551300,31950,32000,32000,31900,174
20230831,111900,6347993600,32100,32100,32100,32100,10
20230831,111800,6347672600,32000,32050,32100,32000,475
20230831,111700,6332449750,32050,31950,32050,31950,53
20230831,111600,6330753400,32000,31900,32000,31900,911
20230831,111500,6301647000,31900,31850,31900,31850,115
20230831,111400,6297981000,31850,31800,31850,31800,213
20230831,111300,6291198350,31850,31850,31850,31800,180
20230831,111200,6285465450,31850,31900,31900,31850,829
20230831,111100,6259052150,31900,31900,31900,31900,1468
20230831,111000,6212222950,31900,31900,31900,31900,205
20230831,110900,6205683450,31900,31900,31900,31900,336
20230831,110800,6194965050,31900,31950,31950,31900,42
20230831,110700,6193624950,31900,31900,31950,31900,162
20230831,110600,6188456300,31900,31950,31950,31900,9
20230831,110500,6188169000,31950,31900,31950,31900,86
20230831,110400,6185424100,31900,31950,31950,31900,81
20230831,110300,6182839950,31950,31950,31950,31950,0
20230831,110200,6182839950,31950,31950,31950,31950,69
20230831,110100,6180635400,32000,32000,32000,32000,3
20230831,110000,6180539400,31950,31900,31950,31900,46
20230831,105900,6179071850,31900,31950,31950,31900,113
20230831,105800,6175466550,31950,31950,31950,31950,26
20230831,105700,6174635850,31900,31950,31950,31900,200
20230831,105600,6168246400,31950,31950,31950,31950,185
20230831,105500,6162335650,31950,32000,32000,31950,76
20230831,105400,6159904950,31950,32050,32050,31950,47
20230831,105300,6158403200,31950,31950,31950,31950,53
20230831,105200,6156709850,31950,31950,31950,31950,10
20230831,105100,6156390350,31950,31950,31950,31950,34
20230831,105000,6155304050,31950,31900,31950,31900,70
20230831,104900,6153070150,31950,31950,31950,31950,29
20230831,104800,6152143600,31950,31950,31950,31950,27
20230831,104700,6151280950,31900,31950,31950,31900,58
20230831,104600,6149429200,31850,31950,31950,31850,863
20230831,104500,6121878850,32050,32000,32050,31950,683
20230831,104400,6099999200,31950,31900,31950,31900,106
20230831,104300,6096613800,31900,31950,31950,31900,990
20230831,104200,6064985000,31950,31900,31950,31900,78
20230831,104100,6062494600,31950,31950,31950,31950,226
20230831,104000,6055273900,31950,32000,32000,31950,59
20230831,103900,6053387950,32000,32000,32000,32000,118
20230831,103800,6049611950,32000,32100,32100,32000,223
20230831,103700,6042466900,32050,32100,32100,32050,40
20230831,103600,6041183350,32050,32050,32050,32050,38
20230831,103500,6039965450,32050,32000,32050,32000,187
20230831,103400,6033979200,32000,31950,32000,31950,218
20230831,103300,6027014000,31950,31900,31950,31900,160
20230831,103200,6021905800,31900,31900,31900,31900,190
20230831,103100,6015844800,31950,31950,31950,31900,881
20230831,103000,5987740050,32000,32000,32050,31950,1215
20230831,102900,5948860750,32000,32000,32000,32000,11
20230831,102800,5948508750,31950,31900,31950,31900,279
20230831,102700,5939602700,31900,31900,31900,31900,58
20230831,102600,5937752500,31900,31950,31950,31900,67
20230831,102500,5935614900,31900,32050,32150,31900,1344
20230831,102400,5892602650,32050,31950,32050,31950,173
20230831,102300,5887071400,31950,31950,31950,31950,102
20230831,102200,5883812500,31950,31950,31950,31950,30
20230831,102100,5882854000,31950,32000,32000,31950,80
20230831,102000,5880295450,31900,32000,32000,31900,398
20230831,101900,5867581250,32050,31950,32050,31950,398
20230831,101800,5854847700,31950,31900,31950,31900,114
20230831,101700,5851207350,31900,31900,31900,31900,27
20230831,101600,5850346050,31900,31900,31900,31900,58
20230831,101500,5848495850,31900,31900,31900,31850,49
20230831,101400,5846934100,31900,31850,31900,31850,73
20230831,101300,5844608400,31850,31900,31900,31850,130
20230831,101200,5840464850,31850,31850,31900,31850,327
20230831,101100,5830045350,31900,31950,31950,31900,269
20230831,101000,5821459800,31950,31900,31950,31900,164
20230831,100900,5816221250,31900,31750,31950,31750,1544
20230831,100800,5767105100,31800,31950,31950,31750,1707
20230831,100700,5712765700,31950,32050,32050,31950,287
20230831,100600,5703595900,31950,32050,32050,31950,1414
20230831,100500,5658364550,32100,32050,32100,32050,141
20230831,100400,5653844000,32100,32150,32150,32050,281
20230831,100300,5644835500,32100,32100,32100,32050,300
20230831,100200,5635211800,32100,32000,32100,32000,120
20230831,100100,5631367700,32000,32000,32050,32000,136
20230831,100000,5627015600,31950,32100,32100,31900,2175
20230831,095900,5557525450,32150,32250,32250,32050,96
20230831,095800,5554438900,32200,31900,32250,31850,6698
20230831,095700,5340142000,31900,32350,32400,31900,5380
20230831,095600,5167673250,32450,32300,32450,32300,384
20230831,095500,5155258350,32350,32400,32400,32300,98
20230831,095400,5152087850,32400,32300,32450,32300,334
20230831,095300,5141282150,32300,32350,32350,32250,670
20230831,095200,5119635900,32350,32400,32450,32300,1116
20230831,095100,5083435600,32450,32400,32450,32350,307
20230831,095000,5073503150,32400,32450,32450,32400,222
20230831,094900,5066300850,32450,32300,32450,32200,663
20230831,094800,5044893700,32250,32300,32300,32200,533
20230831,094700,5027720450,32300,32350,32400,32250,1167
20230831,094600,4990010750,32350,32550,32550,32350,2637
20230831,094500,4904411300,32550,32550,32600,32500,368
20230831,094400,4892440550,32550,32500,32600,32500,468
20230831,094300,4877214600,32500,32450,32600,32450,642
20230831,094200,4856354850,32500,32600,32650,32450,1879
20230831,094100,4795262300,32650,32500,32700,32450,1795
20230831,094000,4736773250,32500,33000,33000,32500,5514
20230831,093900,4556415250,33000,33000,33100,32800,3269
20230831,093800,4448591600,33100,33100,33150,32900,2424
20230831,093700,4368597100,33150,32850,33200,32500,6718
20230831,093600,4148088850,32800,33350,33350,32550,9691
20230831,093500,3828926000,33400,33250,34750,33050,39555
20230831,093400,2485531200,33350,33450,33450,33200,659
20230831,093300,2463550300,33450,33250,33450,33150,944
20230831,093200,2432073250,33250,33150,33250,33000,706
20230831,093100,2408631700,33000,33200,33200,33000,640
20230831,093000,2387460500,33100,33350,33350,33100,849
20230831,092900,2359216600,33350,33100,33450,33100,1345
20230831,092800,2314470700,33050,33000,33100,33000,1317
20230831,092700,2270916250,33000,33000,33050,32900,274
20230831,092600,2261877950,32950,33100,33100,32900,287
20230831,092500,2252404500,33050,32700,33050,32600,1003
20230831,092400,2219501500,32750,32950,32950,32750,426
20230831,092300,2205506300,32950,33000,33050,32950,548
20230831,092200,2187426000,33050,33150,33150,32900,1130
20230831,092100,2150117700,33100,33000,33250,33000,1552
20230831,092000,2098772400,33000,32850,33000,32850,921
20230831,091900,2068440900,32800,32700,32800,32700,73
20230831,091800,2066051050,32700,32600,33000,32500,2940
20230831,091700,1969910650,32600,32800,32800,32550,1958
20230831,091600,1905957150,32800,32850,33000,32800,1335
20230831,091500,1862073050,32850,33050,33050,32800,2216
20230831,091400,1789044900,33100,33200,33300,33050,954
20230831,091300,1757402900,33200,33350,33600,33200,3368
20230831,091200,1644853600,33400,33350,33500,33300,2424
20230831,091100,1563827000,33350,33550,33650,33200,2723
20230831,091000,1473025550,33650,33550,33750,33500,2070
20230831,090900,1403393650,33550,33200,33650,33150,3774
20230831,090800,1277243000,33150,33550,33550,33150,1249
20230831,090700,1235583400,33500,33900,33900,33450,5175
20230831,090600,1061548100,33900,33200,33900,33200,10954
20230831,090500,694046450,33200,33000,33200,33000,2275
20230831,090400,618783300,33050,33200,33200,32900,2644
20230831,090300,531420900,33200,33150,33300,33000,5151
20230831,090200,360474900,33100,32750,33100,32600,5406
20230831,090100,182916200,32800,32200,32800,32200,3496
20230831,090000,69315900,32200,32000,32350,32000,2162