stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193500,3526104400,28100,28100,28100,28100,17591
20230831,193400,3526104400,28100,28100,28100,28100,0
20230831,193300,3526104400,28100,28100,28100,28100,0
20230831,193200,3526104400,28100,28100,28100,28100,0
20230831,193100,3526104400,28100,28100,28100,28100,0
20230831,193000,3526104400,28100,28100,28100,28100,0
20230831,192900,3526104400,28100,28100,28100,28100,0
20230831,192800,3526104400,28100,28100,28100,28100,0
20230831,192700,3526104400,28100,28100,28100,28100,0
20230831,192600,3526104400,28100,28100,28100,28100,0
20230831,192500,3526104400,28100,28100,28100,28100,0
20230831,192400,3526104400,28100,28100,28100,28100,0
20230831,192300,3526104400,28100,28100,28100,28100,0
20230831,192200,3526104400,28100,28100,28100,28100,0
20230831,192100,3526104400,28100,28100,28100,28100,0
20230831,192000,3526104400,28100,28100,28100,28100,0
20230831,191900,3526104400,28100,28100,28100,28100,0
20230831,191800,3526104400,28100,28100,28100,28100,0
20230831,191700,3526104400,28100,28100,28100,28100,0
20230831,191600,3526104400,28100,28100,28100,28100,0
20230831,191500,3526104400,28100,28100,28100,28100,0
20230831,191400,3526104400,28100,28100,28100,28100,0
20230831,191300,3526104400,28100,28100,28100,28100,0
20230831,191200,3526104400,28100,28100,28100,28100,0
20230831,191100,3526104400,28100,28100,28100,28100,0
20230831,191000,3526104400,28100,28100,28100,28100,0
20230831,190900,3526104400,28100,28100,28100,28100,0
20230831,190800,3526104400,28100,28100,28100,28100,0
20230831,190700,3526104400,28100,28100,28100,28100,0
20230831,190600,3526104400,28100,28100,28100,28100,0
20230831,190500,3526104400,28100,28100,28100,28100,17591
20230831,190400,3526104400,28100,28100,28100,28100,0
20230831,190300,3526104400,28100,28100,28100,28100,0
20230831,190200,3526104400,28100,28100,28100,28100,0
20230831,190100,3526104400,28100,28100,28100,28100,0
20230831,190000,3526104400,28100,28100,28100,28100,0
20230831,185900,3526104400,28100,28100,28100,28100,0
20230831,185800,3526104400,28100,28100,28100,28100,0
20230831,185700,3526104400,28100,28100,28100,28100,0
20230831,185600,3526104400,28100,28100,28100,28100,0
20230831,185500,3526104400,28100,28100,28100,28100,0
20230831,185400,3526104400,28100,28100,28100,28100,0
20230831,185300,3526104400,28100,28100,28100,28100,0
20230831,185200,3526104400,28100,28100,28100,28100,0
20230831,185100,3526104400,28100,28100,28100,28100,0
20230831,185000,3526104400,28100,28100,28100,28100,0
20230831,184900,3526104400,28100,28100,28100,28100,0
20230831,184800,3526104400,28100,28100,28100,28100,0
20230831,184700,3526104400,28100,28100,28100,28100,0
20230831,184600,3526104400,28100,28100,28100,28100,0
20230831,184500,3526104400,28100,28100,28100,28100,0
20230831,184400,3526104400,28100,28100,28100,28100,0
20230831,184300,3526104400,28100,28100,28100,28100,0
20230831,184200,3526104400,28100,28100,28100,28100,0
20230831,184100,3526104400,28100,28100,28100,28100,0
20230831,184000,3526104400,28100,28100,28100,28100,0
20230831,183900,3526104400,28100,28100,28100,28100,0
20230831,183800,3526104400,28100,28100,28100,28100,0
20230831,183700,3526104400,28100,28100,28100,28100,0
20230831,183600,3526104400,28100,28100,28100,28100,0
20230831,183500,3526104400,28100,28100,28100,28100,17591
20230831,183400,3526104400,28100,28100,28100,28100,0
20230831,183300,3526104400,28100,28100,28100,28100,0
20230831,183200,3526104400,28100,28100,28100,28100,0
20230831,183100,3526104400,28100,28100,28100,28100,0
20230831,183000,3526104400,28100,28100,28100,28100,0
20230831,182900,3526104400,28100,28100,28100,28100,0
20230831,182800,3526104400,28100,28100,28100,28100,0
20230831,182700,3526104400,28100,28100,28100,28100,0
20230831,182600,3526104400,28100,28100,28100,28100,0
20230831,182500,3526104400,28100,28100,28100,28100,0
20230831,182400,3526104400,28100,28100,28100,28100,0
20230831,182300,3526104400,28100,28100,28100,28100,0
20230831,182200,3526104400,28100,28100,28100,28100,0
20230831,182100,3526104400,28100,28100,28100,28100,0
20230831,182000,3526104400,28100,28100,28100,28100,0
20230831,181900,3526104400,28100,28100,28100,28100,0
20230831,181800,3526104400,28100,28100,28100,28100,0
20230831,181700,3526104400,28100,28100,28100,28100,0
20230831,181600,3526104400,28100,28100,28100,28100,0
20230831,181500,3526104400,28100,28100,28100,28100,0
20230831,181400,3526104400,28100,28100,28100,28100,0
20230831,181300,3526104400,28100,28100,28100,28100,0
20230831,181200,3526104400,28100,28100,28100,28100,0
20230831,181100,3526104400,28100,28100,28100,28100,0
20230831,181000,3526104400,28100,28100,28100,28100,0
20230831,180900,3526104400,28100,28100,28100,28100,0
20230831,180800,3526104400,28100,28100,28100,28100,0
20230831,180700,3526104400,28100,28100,28100,28100,0
20230831,180600,3526104400,28100,28100,28100,28100,0
20230831,180500,3526104400,28100,28100,28100,28100,17591
20230831,180400,3526104400,28100,28100,28100,28100,0
20230831,180300,3526104400,28100,28100,28100,28100,0
20230831,180200,3526104400,28100,28100,28100,28100,0
20230831,180100,3526104400,28100,28100,28100,28100,0
20230831,180000,3526104400,28100,28100,28100,28100,0
20230831,175900,3526104400,28100,28100,28100,28100,0
20230831,175800,3526104400,28100,28100,28100,28100,0
20230831,175700,3526104400,28100,28100,28100,28100,0
20230831,175600,3526104400,28100,28100,28100,28100,0
20230831,175500,3526104400,28100,28100,28100,28100,0
20230831,175400,3526104400,28100,28100,28100,28100,0
20230831,175300,3526104400,28100,28100,28100,28100,0
20230831,175200,3526104400,28100,28100,28100,28100,0
20230831,175100,3526104400,28100,28100,28100,28100,0
20230831,175000,3526104400,28100,28100,28100,28100,0
20230831,174900,3526104400,28100,28100,28100,28100,0
20230831,174800,3526104400,28100,28100,28100,28100,0
20230831,174700,3526104400,28100,28100,28100,28100,0
20230831,174600,3526104400,28100,28100,28100,28100,0
20230831,174500,3526104400,28100,28100,28100,28100,0
20230831,174400,3526104400,28100,28100,28100,28100,0
20230831,174300,3526104400,28100,28100,28100,28100,0
20230831,174200,3526104400,28100,28100,28100,28100,0
20230831,174100,3526104400,28100,28100,28100,28100,0
20230831,174000,3526104400,28100,28100,28100,28100,0
20230831,173900,3526104400,28100,28100,28100,28100,0
20230831,173800,3526104400,28100,28100,28100,28100,0
20230831,173700,3526104400,28100,28100,28100,28100,0
20230831,173600,3526104400,28100,28100,28100,28100,0
20230831,173500,3526104400,28100,28100,28100,28100,17591
20230831,173400,3526104400,28100,28100,28100,28100,0
20230831,173300,3526104400,28100,28100,28100,28100,0
20230831,173200,3526104400,28100,28100,28100,28100,0
20230831,173100,3526104400,28100,28100,28100,28100,0
20230831,173000,3526104400,28100,28100,28100,28100,0
20230831,172900,3526104400,28100,28100,28100,28100,0
20230831,172800,3526104400,28100,28100,28100,28100,0
20230831,172700,3526104400,28100,28100,28100,28100,0
20230831,172600,3526104400,28100,28100,28100,28100,0
20230831,172500,3526104400,28100,28100,28100,28100,0
20230831,172400,3526104400,28100,28100,28100,28100,0
20230831,172300,3526104400,28100,28100,28100,28100,0
20230831,172200,3526104400,28100,28100,28100,28100,0
20230831,172100,3526104400,28100,28100,28100,28100,0
20230831,172000,3526104400,28100,28100,28100,28100,0
20230831,171900,3526104400,28100,28100,28100,28100,0
20230831,171800,3526104400,28100,28100,28100,28100,0
20230831,171700,3526104400,28100,28100,28100,28100,0
20230831,171600,3526104400,28100,28100,28100,28100,0
20230831,171500,3526104400,28100,28100,28100,28100,0
20230831,171400,3526104400,28100,28100,28100,28100,0
20230831,171300,3526104400,28100,28100,28100,28100,0
20230831,171200,3526104400,28100,28100,28100,28100,0
20230831,171100,3526104400,28100,28100,28100,28100,0
20230831,171000,3526104400,28100,28100,28100,28100,0
20230831,170900,3526104400,28100,28100,28100,28100,0
20230831,170800,3526104400,28100,28100,28100,28100,0
20230831,170700,3526104400,28100,28100,28100,28100,0
20230831,170600,3526104400,28100,28100,28100,28100,0
20230831,170500,3526104400,28100,28100,28100,28100,17591
20230831,170400,3526104400,28100,28100,28100,28100,0
20230831,170300,3526104400,28100,28100,28100,28100,0
20230831,170200,3526104400,28100,28100,28100,28100,0
20230831,170100,3526104400,28100,28100,28100,28100,0
20230831,170000,3526104400,28100,28100,28100,28100,0
20230831,165900,3526104400,28100,28100,28100,28100,0
20230831,165800,3526104400,28100,28100,28100,28100,0
20230831,165700,3526104400,28100,28100,28100,28100,0
20230831,165600,3526104400,28100,28100,28100,28100,0
20230831,165500,3526104400,28100,28100,28100,28100,0
20230831,165400,3526104400,28100,28100,28100,28100,0
20230831,165300,3526104400,28100,28100,28100,28100,0
20230831,165200,3526104400,28100,28100,28100,28100,0
20230831,165100,3526104400,28100,28100,28100,28100,0
20230831,165000,3526104400,28100,28100,28100,28100,0
20230831,164900,3526104400,28100,28100,28100,28100,0
20230831,164800,3526104400,28100,28100,28100,28100,0
20230831,164700,3526104400,28100,28100,28100,28100,0
20230831,164600,3526104400,28100,28100,28100,28100,0
20230831,164500,3526104400,28100,28100,28100,28100,0
20230831,164400,3526104400,28100,28100,28100,28100,0
20230831,164300,3526104400,28100,28100,28100,28100,0
20230831,164200,3526104400,28100,28100,28100,28100,0
20230831,164100,3526104400,28100,28100,28100,28100,0
20230831,164000,3526104400,28100,28100,28100,28100,0
20230831,163900,3526104400,28100,28100,28100,28100,0
20230831,163800,3526104400,28100,28100,28100,28100,0
20230831,163700,3526104400,28100,28100,28100,28100,0
20230831,163600,3526104400,28100,28100,28100,28100,0
20230831,163500,3526104400,28100,28100,28100,28100,17591
20230831,163400,3526104400,28100,28100,28100,28100,0
20230831,163300,3526104400,28100,28100,28100,28100,0
20230831,163200,3526104400,28100,28100,28100,28100,0
20230831,163100,3526104400,28100,28100,28100,28100,0
20230831,163000,3526104400,28100,28100,28100,28100,0
20230831,162900,3526104400,28100,28100,28100,28100,0
20230831,162800,3526104400,28100,28100,28100,28100,0
20230831,162700,3526104400,28100,28100,28100,28100,0
20230831,162600,3526104400,28100,28100,28100,28100,0
20230831,162500,3526104400,28100,28100,28100,28100,0
20230831,162400,3526104400,28100,28100,28100,28100,0
20230831,162300,3526104400,28100,28100,28100,28100,0
20230831,162200,3526104400,28100,28100,28100,28100,0
20230831,162100,3526104400,28100,28100,28100,28100,0
20230831,162000,3526104400,28100,28100,28100,28100,0
20230831,161900,3526104400,28100,28100,28100,28100,0
20230831,161800,3526104400,28100,28100,28100,28100,0
20230831,161700,3526104400,28100,28100,28100,28100,0
20230831,161600,3526104400,28100,28100,28100,28100,0
20230831,161500,3526104400,28100,28100,28100,28100,0
20230831,161400,3526104400,28100,28100,28100,28100,0
20230831,161300,3526104400,28100,28100,28100,28100,0
20230831,161200,3526104400,28100,28100,28100,28100,0
20230831,161100,3526104400,28100,28100,28100,28100,0
20230831,161000,3526104400,28100,28100,28100,28100,0
20230831,160900,3526104400,28100,28100,28100,28100,0
20230831,160800,3526104400,28100,28100,28100,28100,0
20230831,160700,3526104400,28100,28100,28100,28100,0
20230831,160600,3526104400,28100,28100,28100,28100,0
20230831,160500,3526104400,28100,28100,28100,28100,17591
20230831,160400,3526104400,28100,28100,28100,28100,0
20230831,160300,3526104400,28100,28100,28100,28100,0
20230831,160200,3526104400,28100,28100,28100,28100,0
20230831,160100,3526104400,28100,28100,28100,28100,0
20230831,160000,3526104400,28100,28100,28100,28100,0
20230831,155900,3526104400,28100,28100,28100,28100,0
20230831,155800,3526104400,28100,28100,28100,28100,0
20230831,155700,3526104400,28100,28100,28100,28100,0
20230831,155600,3526104400,28100,28100,28100,28100,0
20230831,155500,3526104400,28100,28100,28100,28100,0
20230831,155400,3526104400,28100,28100,28100,28100,0
20230831,155300,3526104400,28100,28100,28100,28100,0
20230831,155200,3526104400,28100,28100,28100,28100,0
20230831,155100,3526104400,28100,28100,28100,28100,0
20230831,155000,3526104400,28100,28100,28100,28100,0
20230831,154900,3526104400,28100,28100,28100,28100,0
20230831,154800,3526104400,28100,28100,28100,28100,0
20230831,154700,3526104400,28100,28100,28100,28100,0
20230831,154600,3526104400,28100,28100,28100,28100,0
20230831,154500,3526104400,28100,28100,28100,28100,0
20230831,154400,3526104400,28100,28100,28100,28100,0
20230831,154300,3526104400,28100,28100,28100,28100,0
20230831,154200,3526104400,28100,28100,28100,28100,0
20230831,154100,3526104400,28100,28100,28100,28100,0
20230831,154000,3526104400,28100,28100,28100,28100,0
20230831,153900,3526104400,28100,28100,28100,28100,0
20230831,153800,3526104400,28100,28100,28100,28100,0
20230831,153700,3526104400,28100,28100,28100,28100,0
20230831,153600,3526104400,28100,28100,28100,28100,0
20230831,153500,3526104400,28100,28100,28100,28100,17591
20230831,153400,3526104400,28100,28100,28100,28100,0
20230831,153300,3526104400,28100,28100,28100,28100,0
20230831,153200,3526104400,28100,28100,28100,28100,0
20230831,153100,3526104400,28100,28100,28100,28100,0
20230831,153000,3526104400,28100,28100,28100,28100,17591
20230831,152900,3031797300,28000,28000,28000,28000,0
20230831,152800,3031797300,28000,28000,28000,28000,0
20230831,152700,3031797300,28000,28000,28000,28000,0
20230831,152600,3031797300,28000,28000,28000,28000,0
20230831,152500,3031797300,28000,28000,28000,28000,0
20230831,152400,3031797300,28000,28000,28000,28000,0
20230831,152300,3031797300,28000,28000,28000,28000,0
20230831,152200,3031797300,28000,28000,28000,28000,0
20230831,152100,3031797300,28000,28000,28000,28000,0
20230831,152000,3031797300,28000,28000,28000,28000,0
20230831,151900,3031797300,28000,28000,28000,27950,728
20230831,151800,3011438600,28000,28000,28000,27950,100
20230831,151700,3008642350,28000,28000,28000,28000,96
20230831,151600,3005954350,28000,28050,28050,28000,4856
20230831,151500,2869980100,28000,28050,28050,28000,299
20230831,151400,2861604400,28050,28050,28050,28050,54
20230831,151300,2860089700,28050,28050,28050,28000,336
20230831,151200,2850665700,28050,28050,28050,28050,23
20230831,151100,2850020550,28050,28050,28050,28000,34
20230831,151000,2849067550,28050,28000,28050,28000,40
20230831,150900,2847945650,28050,28050,28050,28050,92
20230831,150800,2845365050,28050,28050,28050,28000,107
20230831,150700,2842366200,28050,28050,28050,28050,90
20230831,150600,2839841700,28050,28050,28050,28000,1111
20230831,150500,2808678600,28050,27950,28050,27950,2961
20230831,150400,2725857000,28000,28000,28000,28000,25
20230831,150300,2725157000,28000,27950,28000,27950,76
20230831,150200,2723032400,28000,28000,28000,28000,102
20230831,150100,2720176400,28000,28000,28000,28000,57
20230831,150000,2718580400,28000,28000,28000,28000,76
20230831,145900,2716452400,28000,27950,28000,27950,10
20230831,145800,2716172450,28000,28000,28000,28000,9
20230831,145700,2715920450,28000,27950,28000,27950,266
20230831,145600,2708485100,27950,28000,28000,27950,617
20230831,145500,2691209150,28000,28000,28000,27950,351
20230831,145400,2681394000,28000,27950,28000,27950,829
20230831,145300,2658201250,27950,27950,27950,27900,55
20230831,145200,2656664050,27900,27950,27950,27900,18
20230831,145100,2656161700,27950,27950,27950,27900,3
20230831,145000,2656077900,27900,27900,27950,27900,422
20230831,144900,2644302300,27900,27950,27950,27900,817
20230831,144800,2621505550,27950,27900,27950,27900,689
20230831,144700,2602250000,27900,27950,27950,27900,7
20230831,144600,2602054400,27950,27950,27950,27900,249
20230831,144500,2595105100,27900,27950,27950,27900,3
20230831,144400,2595021300,27900,27950,27950,27900,755
20230831,144300,2573919600,27950,28000,28000,27950,37
20230831,144200,2572885400,27950,28000,28000,27950,121
20230831,144100,2569502750,28000,28000,28000,27950,393
20230831,144000,2558499300,28000,27950,28000,27950,39
20230831,143900,2557409150,28000,27950,28000,27900,334
20230831,143800,2548072650,27950,27900,27950,27900,141
20230831,143700,2544132250,27950,27900,27950,27900,573
20230831,143600,2528128450,27900,27900,27950,27900,48
20230831,143500,2526788500,27900,27950,27950,27900,21
20230831,143400,2526202500,27950,27900,27950,27850,1974
20230831,143300,2471113900,27850,27900,27900,27850,144
20230831,143200,2467096750,27850,27850,27900,27850,46
20230831,143100,2465815400,27900,27850,27900,27850,19
20230831,143000,2465286200,27900,27850,27900,27850,199
20230831,142900,2459742450,27850,27900,27900,27850,9
20230831,142800,2459491650,27900,27900,27900,27850,3
20230831,142700,2459408000,27850,27900,27900,27850,6
20230831,142600,2459240850,27900,27900,27900,27850,24
20230831,142500,2458572350,27900,27850,27900,27850,7
20230831,142400,2458377350,27900,27900,27900,27900,2
20230831,142300,2458321550,27900,27850,27900,27850,7
20230831,142200,2458126550,27900,27850,27900,27850,41
20230831,142100,2456984650,27900,27850,27900,27850,27
20230831,142000,2456231650,27900,27900,27900,27900,1
20230831,141900,2456203750,27900,27950,27950,27900,152
20230831,141800,2451962900,27900,27950,27950,27850,969
20230831,141700,2424929000,27950,27950,27950,27900,238
20230831,141600,2418280700,27950,27900,27950,27900,4
20230831,141500,2418169000,27950,27950,28000,27950,302
20230831,141400,2409726950,28000,28000,28000,28000,36
20230831,141300,2408718950,28000,27900,28000,27900,355
20230831,141200,2398794500,27900,27950,27950,27900,43
20230831,141100,2397594700,27950,27950,27950,27900,96
20230831,141000,2394911750,27950,27950,27950,27900,3
20230831,140900,2394827950,27900,27950,28000,27900,71
20230831,140800,2392844450,28000,27950,28000,27950,211
20230831,140700,2386945150,27950,27950,28000,27950,867
20230831,140600,2362709800,27950,28000,28000,27950,124
20230831,140500,2359238850,28000,27900,28000,27900,2521
20230831,140400,2288759750,27900,27850,27950,27850,506
20230831,140300,2274639100,27900,27900,27950,27900,465
20230831,140200,2261665550,27900,27950,27950,27900,38
20230831,140100,2260605250,27950,27900,27950,27900,574
20230831,140000,2244586650,27950,27900,27950,27850,118
20230831,135900,2241290650,27950,27850,27950,27850,1262
20230831,135800,2206068150,27850,27900,27900,27850,220
20230831,135700,2199930450,27900,27800,27900,27800,569
20230831,135600,2184083700,27800,27800,27850,27800,85
20230831,135500,2181720650,27800,27850,27850,27800,2
20230831,135400,2181665000,27800,27850,27850,27800,192
20230831,135300,2176327350,27850,27800,27850,27800,191
20230831,135200,2171017450,27850,27850,27850,27800,669
20230831,135100,2152415100,27850,27900,27900,27800,294
20230831,135000,2144228850,27850,27850,27900,27850,41
20230831,134900,2143086950,27900,27800,27900,27800,391
20230831,134800,2132197100,27800,27850,27850,27750,231
20230831,134700,2125764600,27800,27900,27900,27800,10
20230831,134600,2125485800,27900,27850,27900,27750,146
20230831,134500,2121426600,27900,27850,27900,27750,643
20230831,134400,2103560750,27900,27900,27900,27800,670
20230831,134300,2084922150,27900,27850,27900,27850,363
20230831,134200,2074812550,27900,27900,27950,27900,631
20230831,134100,2057206350,27950,27950,27950,27900,185
20230831,134000,2052043100,27950,27900,27950,27900,27
20230831,133900,2051288700,27950,27950,27950,27950,2
20230831,133800,2051232800,27900,27900,27950,27900,671
20230831,133700,2032503650,27950,27900,27950,27900,95
20230831,133600,2029853050,27900,27900,27950,27900,273
20230831,133500,2022236300,27900,27950,27950,27900,241
20230831,133400,2015512250,27900,27950,27950,27900,133
20230831,133300,2011801400,27900,27950,27950,27900,6
20230831,133200,2011633950,27900,27950,27950,27900,13
20230831,133100,2011271150,27900,27900,27950,27900,299
20230831,133000,2002920900,27900,27950,27950,27900,13
20230831,132900,2002558150,27950,28000,28000,27900,26
20230831,132800,2001831700,27900,27950,28000,27850,344
20230831,132700,1992233600,27950,27900,27950,27850,354
20230831,132600,1982342700,27950,27900,27950,27800,1494
20230831,132500,1940729100,27950,27950,27950,27900,26
20230831,132400,1940002650,27950,27950,27950,27950,1
20230831,132300,1939974700,27900,27900,27950,27900,93
20230831,132200,1937377400,27950,27950,27950,27950,10
20230831,132100,1937097900,27950,27950,27950,27950,249
20230831,132000,1930138350,28000,27950,28000,27950,197
20230831,131900,1924632050,27950,28000,28000,27950,176
20230831,131800,1919707800,28000,27950,28000,27950,157
20230831,131700,1915319500,27950,28000,28000,27950,113
20230831,131600,1912161100,28000,28000,28000,27950,69
20230831,131500,1910232400,27950,28000,28000,27950,39
20230831,131400,1909142250,28000,27950,28000,27950,76
20230831,131300,1907018000,27950,27950,28000,27950,151
20230831,131200,1902797500,28000,28000,28000,27950,39
20230831,131100,1901707000,27950,27950,28000,27950,118
20230831,131000,1898408750,27950,28000,28000,27950,218
20230831,130900,1892315500,28000,27950,28000,27950,129
20230831,130800,1888709800,27950,27900,28000,27900,2862
20230831,130700,1808758700,27800,27900,27900,27800,82
20230831,130600,1806477900,27800,27900,27900,27800,17
20230831,130500,1806004900,27900,27800,27900,27800,1441
20230831,130400,1765868200,27850,27800,27850,27800,81
20230831,130300,1763616350,27800,27800,27850,27800,131
20230831,130200,1759974500,27800,27800,27850,27800,131
20230831,130100,1756332650,27800,27800,27850,27800,1809
20230831,130000,1706035900,27750,27750,27750,27700,1039
20230831,125900,1677205750,27700,27750,27750,27700,25
20230831,125800,1676513200,27700,27750,27750,27700,251
20230831,125700,1669555500,27750,27700,27750,27700,651
20230831,125600,1651522750,27750,27750,27750,27700,56
20230831,125500,1649971400,27750,27750,27750,27750,1
20230831,125400,1649943650,27700,27700,27750,27700,267
20230831,125300,1642547700,27700,27750,27750,27700,134
20230831,125200,1638830850,27750,27700,27750,27700,27
20230831,125100,1638082900,27700,27750,27750,27700,22
20230831,125000,1637473450,27750,27750,27750,27750,1
20230831,124900,1637445700,27750,27750,27750,27750,3
20230831,124800,1637362450,27750,27700,27750,27700,2
20230831,124700,1637307000,27700,27750,27750,27700,46
20230831,124600,1636032650,27700,27700,27750,27700,109
20230831,124500,1633013300,27750,27700,27750,27700,23
20230831,124400,1632376100,27750,27750,27750,27750,1
20230831,124300,1632348350,27700,27750,27750,27700,265
20230831,124200,1625007800,27700,27700,27750,27700,234
20230831,124100,1618525950,27750,27700,27750,27700,13
20230831,124000,1618165500,27750,27700,27750,27700,13
20230831,123900,1617805350,27700,27750,27750,27700,2
20230831,123800,1617749900,27750,27750,27750,27750,6
20230831,123700,1617583400,27750,27700,27750,27700,100
20230831,123600,1614812750,27700,27750,27750,27700,2
20230831,123500,1614757300,27700,27750,27750,27700,167
20230831,123400,1610131350,27750,27750,27750,27750,1
20230831,123300,1610103600,27700,27750,27750,27700,12
20230831,123200,1609770650,27750,27750,27750,27750,2
20230831,123100,1609715150,27750,27700,27750,27700,51
20230831,123000,1608302400,27700,27750,27750,27700,3
20230831,122900,1608219200,27750,27750,27750,27750,1
20230831,122800,1608191450,27750,27700,27750,27700,3
20230831,122700,1608108250,27750,27750,27750,27750,38
20230831,122600,1607053750,27750,27750,27750,27750,127
20230831,122500,1603529500,27700,27750,27750,27700,611
20230831,122400,1586574300,27750,27750,27750,27750,1
20230831,122300,1586546550,27750,27700,27750,27700,1234
20230831,122200,1552364700,27700,27700,27750,27700,3
20230831,122100,1552281550,27750,27750,27750,27750,1
20230831,122000,1552253800,27700,27750,27750,27700,417
20230831,121900,1540702850,27750,27700,27750,27700,68
20230831,121800,1538818200,27750,27700,27750,27700,243
20230831,121700,1532087050,27750,27750,27750,27750,16
20230831,121600,1531643050,27750,27700,27750,27650,750
20230831,121500,1510868000,27700,27750,27750,27700,134
20230831,121400,1507156100,27700,27750,27750,27700,58
20230831,121300,1505547600,27750,27750,27800,27700,435
20230831,121200,1493477400,27750,27750,27750,27750,6
20230831,121100,1493310900,27750,27750,27750,27750,22
20230831,121000,1492700400,27750,27700,27750,27700,2
20230831,120900,1492644950,27750,27750,27750,27750,9
20230831,120800,1492395200,27750,27750,27750,27750,2
20230831,120700,1492339700,27750,27700,27750,27700,3
20230831,120600,1492256500,27750,27700,27750,27700,9
20230831,120500,1492007150,27700,27650,27700,27650,241
20230831,120400,1485332650,27650,27700,27700,27650,70
20230831,120300,1483394200,27700,27650,27700,27650,188
20230831,120200,1478190500,27700,27700,27750,27700,952
20230831,120100,1451820050,27750,27750,27750,27700,352
20230831,120000,1442056000,27800,27750,27800,27750,42
20230831,115900,1440890450,27750,27800,27800,27750,121
20230831,115800,1437532550,27750,27750,27800,27750,49
20230831,115700,1436172750,27800,27800,27800,27750,17
20230831,115600,1435700750,27750,27800,27800,27750,34
20230831,115500,1434757200,27750,27750,27750,27750,51
20230831,115400,1433341950,27800,27800,27800,27800,1
20230831,115300,1433314150,27800,27800,27800,27750,35
20230831,115200,1432342800,27800,27800,27800,27750,77
20230831,115100,1430205900,27750,27750,27800,27750,102
20230831,115000,1427375350,27800,27750,27800,27750,233
20230831,114900,1420909550,27800,27800,27800,27750,12
20230831,114800,1420576000,27750,27800,27800,27750,36
20230831,114700,1419576900,27800,27800,27800,27800,0
20230831,114600,1419576900,27800,27750,27800,27750,36
20230831,114500,1418577850,27750,27750,27800,27750,100
20230831,114400,1415802800,27800,27750,27800,27750,42
20230831,114300,1414637200,27750,27750,27800,27750,3
20230831,114200,1414553900,27750,27750,27750,27700,732
20230831,114100,1394242850,27750,27700,27750,27700,3
20230831,114000,1394159650,27700,27750,27750,27700,358
20230831,113900,1384228000,27700,27700,27700,27700,6
20230831,113800,1384061800,27700,27750,27750,27700,40
20230831,113700,1382953750,27700,27750,27750,27700,16
20230831,113600,1382510400,27750,27750,27750,27750,101
20230831,113500,1379707650,27750,27700,27750,27700,182
20230831,113400,1374666200,27700,27700,27750,27700,17
20230831,113300,1374195250,27700,27700,27750,27700,403
20230831,113200,1363032050,27700,27750,27750,27700,2
20230831,113100,1362976600,27750,27750,27750,27750,0
20230831,113000,1362976600,27750,27750,27750,27750,1
20230831,112900,1362948850,27750,27700,27750,27700,4
20230831,112800,1362837900,27750,27750,27750,27750,104
20230831,112700,1359951900,27750,27750,27750,27750,10
20230831,112600,1359674400,27750,27700,27750,27700,44
20230831,112500,1358455500,27750,27700,27750,27700,4
20230831,112400,1358344650,27700,27750,27750,27700,33
20230831,112300,1357430500,27700,27700,27700,27700,3
20230831,112200,1357347400,27750,27700,27750,27700,4
20230831,112100,1357236450,27750,27750,27750,27750,41
20230831,112000,1356098700,27650,27700,27750,27650,105
20230831,111900,1353193650,27750,27700,27750,27700,137
20230831,111800,1349394100,27650,27700,27750,27650,815
20230831,111700,1326805750,27700,27750,27750,27650,832
20230831,111600,1303759500,27700,27750,27750,27700,2601
20230831,111500,1231711750,27750,27750,27750,27750,19
20230831,111400,1231184500,27750,27700,27750,27700,105
20230831,111300,1228275850,27750,27700,27750,27700,89
20230831,111200,1225810500,27750,27800,27800,27750,24
20230831,111100,1225144250,27800,27750,27800,27750,7
20230831,111000,1224949950,27750,27750,27750,27750,57
20230831,110900,1223368200,27750,27800,27800,27750,220
20230831,110800,1217263050,27800,27750,27800,27750,90
20230831,110700,1214764300,27800,27800,27800,27800,3
20230831,110600,1214680900,27800,27750,27800,27750,10
20230831,110500,1214403100,27800,27750,27800,27750,62
20230831,110400,1212682050,27800,27750,27800,27750,154
20230831,110300,1208407750,27800,27800,27800,27800,1
20230831,110200,1208379950,27800,27750,27800,27750,5
20230831,110100,1208241050,27750,27800,27800,27750,56
20230831,110000,1206684450,27800,27800,27800,27800,0
20230831,105900,1206684450,27800,27800,27800,27750,12
20230831,105800,1206350900,27800,27800,27800,27800,1
20230831,105700,1206323100,27800,27750,27800,27750,51
20230831,105600,1204907800,27750,27800,27800,27750,113
20230831,105500,1201771450,27750,27800,27800,27750,33
20230831,105400,1200855550,27800,27800,27800,27800,32
20230831,105300,1199965950,27750,27750,27800,27750,43
20230831,105200,1198772650,27800,27800,27800,27800,207
20230831,105100,1193018050,27850,27850,27850,27850,2
20230831,105000,1192962350,27800,27800,27850,27800,10
20230831,104900,1192684300,27850,27800,27850,27800,71
20230831,104800,1190710450,27750,27850,27850,27750,33
20230831,104700,1189794500,27850,27850,27850,27850,2
20230831,104600,1189738800,27800,27800,27800,27800,150
20230831,104500,1185568800,27800,27800,27800,27800,3
20230831,104400,1185485400,27750,27750,27750,27750,16
20230831,104300,1185041400,27750,27750,27750,27700,255
20230831,104200,1177967200,27750,27750,27750,27750,163
20230831,104100,1173443950,27700,27700,27800,27700,1066
20230831,104000,1143885950,27750,27750,27750,27750,175
20230831,103900,1139029700,27700,27700,27700,27700,3649
20230831,103800,1037952400,27700,27750,27750,27700,94
20230831,103700,1035345750,27750,27700,27750,27700,56
20230831,103600,1033793500,27750,27700,27750,27700,222
20230831,103500,1027643950,27700,27750,27750,27700,233
20230831,103400,1021188200,27750,27750,27750,27750,1
20230831,103300,1021160450,27750,27750,27750,27700,259
20230831,103200,1013973550,27750,27700,27750,27700,148
20230831,103100,1009873850,27750,27750,27750,27700,11
20230831,103000,1009568650,27750,27750,27800,27750,167
20230831,102900,1004934350,27800,27800,27800,27750,53
20230831,102800,1003462950,27800,27800,27800,27800,0
20230831,102700,1003462950,27800,27800,27800,27700,527
20230831,102600,988847600,27800,27700,27800,27700,37
20230831,102500,987822500,27800,27800,27800,27750,129
20230831,102400,984242650,27800,27800,27800,27750,423
20230831,102300,972485800,27850,27850,27900,27850,466
20230831,102200,959507600,27900,27900,27900,27850,4
20230831,102100,959396100,27900,27900,27900,27850,3
20230831,102000,959312450,27900,27900,27900,27900,201
20230831,101900,953704550,27900,27750,27900,27750,1106
20230831,101800,922967150,27750,27750,27750,27750,2
20230831,101700,922911650,27800,27750,27800,27700,2119
20230831,101600,864214050,27750,27750,27750,27750,34
20230831,101500,863270550,27750,27750,27750,27700,256
20230831,101400,856169100,27750,27750,27750,27700,38
20230831,101300,855115900,27750,27750,27750,27750,3
20230831,101200,855032650,27750,27750,27800,27700,690
20230831,101100,835885250,27800,27750,27800,27750,101
20230831,101000,833082450,27750,27800,27800,27750,306
20230831,100900,824590850,27800,27800,27800,27750,8
20230831,100800,824368500,27800,27800,27800,27800,123
20230831,100700,820949100,27850,27800,27850,27800,152
20230831,100600,816723400,27800,27900,27900,27800,28
20230831,100500,815944850,27900,27900,27900,27900,12
20230831,100400,815610050,27850,27850,27900,27850,148
20230831,100300,811488150,27850,27900,27900,27850,52
20230831,100200,810039850,27900,27900,27900,27900,76
20230831,100100,807919450,27950,27900,27950,27900,26
20230831,100000,807192950,27900,27950,27950,27900,23
20230831,095900,806550150,27900,27900,27950,27900,60
20230831,095800,804876100,27900,27850,27900,27850,661
20230831,095700,786459550,27850,27950,28000,27850,616
20230831,095600,769281750,27900,27900,27900,27900,59
20230831,095500,767635650,27950,27950,27950,27950,426
20230831,095400,755728950,27950,27950,28050,27950,560
20230831,095300,740049000,28000,27950,28000,27900,511
20230831,095200,725764450,27950,27900,27950,27900,325
20230831,095100,716696900,27850,27900,27900,27850,53
20230831,095000,715218250,27850,27750,27850,27700,2085
20230831,094900,657287000,27700,27750,27750,27700,542
20230831,094800,642272450,27700,27750,27750,27700,65
20230831,094700,640471600,27750,27750,27750,27750,2
20230831,094600,640416100,27750,27750,27750,27700,7
20230831,094500,640222050,27700,27750,27750,27700,223
20230831,094400,634041150,27750,27750,27750,27750,9
20230831,094300,633791400,27700,27750,27750,27700,8
20230831,094200,633569650,27700,27750,27750,27700,175
20230831,094100,628721050,27750,27700,27750,27700,605
20230831,094000,611962350,27800,27700,27800,27700,154
20230831,093900,607686250,27750,27750,27750,27750,56
20230831,093800,606132250,27750,27750,27750,27750,718
20230831,093700,586207750,27800,27750,27800,27750,130
20230831,093600,582600200,27800,27750,27800,27750,535
20230831,093500,567728950,27800,27750,27800,27750,302
20230831,093400,559348350,27800,27750,27800,27750,179
20230831,093300,554378500,27800,27800,27800,27800,21
20230831,093200,553794700,27800,27800,27800,27800,2
20230831,093100,553739100,27750,27800,27800,27750,67
20230831,093000,551879700,27750,27800,27800,27750,151
20230831,092900,547689400,27750,27800,27800,27750,48
20230831,092800,546356700,27750,27750,27750,27750,44
20230831,092700,545135700,27800,27800,27800,27750,430
20230831,092600,533193350,27750,27800,27800,27750,376
20230831,092500,522740850,27850,27900,27900,27850,170
20230831,092400,518006100,27900,27900,27900,27900,109
20230831,092300,514965000,27900,27850,27900,27850,433
20230831,092200,502888200,27850,27800,27850,27800,473
20230831,092100,489730550,27800,27850,27900,27800,213
20230831,092000,483803650,27850,27700,27850,27700,1700
20230831,091900,436578800,27750,27700,27750,27650,1843
20230831,091800,385556050,27650,27700,27700,27650,213
20230831,091700,379665100,27700,27700,27700,27650,377
20230831,091600,369237500,27700,27700,27750,27650,924
20230831,091500,343642650,27700,27750,27750,27700,1795
20230831,091400,293917500,27750,27750,27800,27750,690
20230831,091300,274769900,27750,27750,27800,27750,279
20230831,091200,267022600,27750,27800,27800,27750,183
20230831,091100,261944250,27800,27800,27800,27750,230
20230831,091000,255557950,27750,27750,27800,27750,20
20230831,090900,255002850,27750,27750,27800,27750,525
20230831,090800,240434050,27700,27700,27750,27650,176
20230831,090700,235560300,27700,27800,27800,27700,1672
20230831,090600,189212650,27800,27800,27800,27750,902
20230831,090500,164157300,27800,27750,27800,27750,572
20230831,090400,148269600,27800,27800,27800,27750,173
20230831,090300,143463000,27750,27800,27800,27750,284
20230831,090200,135570450,27800,27850,27850,27750,580
20230831,090100,119459300,27850,28050,28100,27800,1211
20230831,090000,85706800,28100,28050,28100,27900,3058