stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203300,40064938000,369000,369000,369000,369000,2190
20230904,203200,40064938000,369000,369000,369000,369000,0
20230904,203100,40064938000,369000,369000,369000,369000,0
20230904,203000,40064938000,369000,369000,369000,369000,0
20230904,202900,40064938000,369000,369000,369000,369000,0
20230904,202800,40064938000,369000,369000,369000,369000,0
20230904,202700,40064938000,369000,369000,369000,369000,0
20230904,202600,40064938000,369000,369000,369000,369000,0
20230904,202500,40064938000,369000,369000,369000,369000,0
20230904,202400,40064938000,369000,369000,369000,369000,0
20230904,202300,40064938000,369000,369000,369000,369000,0
20230904,202200,40064938000,369000,369000,369000,369000,0
20230904,202100,40064938000,369000,369000,369000,369000,0
20230904,202000,40064938000,369000,369000,369000,369000,0
20230904,201900,40064938000,369000,369000,369000,369000,0
20230904,201800,40064938000,369000,369000,369000,369000,0
20230904,201700,40064938000,369000,369000,369000,369000,0
20230904,201600,40064938000,369000,369000,369000,369000,0
20230904,201500,40064938000,369000,369000,369000,369000,0
20230904,201400,40064938000,369000,369000,369000,369000,0
20230904,201300,40064938000,369000,369000,369000,369000,0
20230904,201200,40064938000,369000,369000,369000,369000,0
20230904,201100,40064938000,369000,369000,369000,369000,0
20230904,201000,40064938000,369000,369000,369000,369000,0
20230904,200900,40064938000,369000,369000,369000,369000,0
20230904,200800,40064938000,369000,369000,369000,369000,0
20230904,200700,40064938000,369000,369000,369000,369000,0
20230904,200600,40064938000,369000,369000,369000,369000,0
20230904,200500,40064938000,369000,369000,369000,369000,0
20230904,200400,40064938000,369000,369000,369000,369000,0
20230904,200300,40064938000,369000,369000,369000,369000,2190
20230904,200200,40064938000,369000,369000,369000,369000,0
20230904,200100,40064938000,369000,369000,369000,369000,0
20230904,200000,40064938000,369000,369000,369000,369000,0
20230904,195900,40064938000,369000,369000,369000,369000,0
20230904,195800,40064938000,369000,369000,369000,369000,0
20230904,195700,40064938000,369000,369000,369000,369000,0
20230904,195600,40064938000,369000,369000,369000,369000,0
20230904,195500,40064938000,369000,369000,369000,369000,0
20230904,195400,40064938000,369000,369000,369000,369000,0
20230904,195300,40064938000,369000,369000,369000,369000,0
20230904,195200,40064938000,369000,369000,369000,369000,0
20230904,195100,40064938000,369000,369000,369000,369000,0
20230904,195000,40064938000,369000,369000,369000,369000,0
20230904,194900,40064938000,369000,369000,369000,369000,0
20230904,194800,40064938000,369000,369000,369000,369000,0
20230904,194700,40064938000,369000,369000,369000,369000,0
20230904,194600,40064938000,369000,369000,369000,369000,0
20230904,194500,40064938000,369000,369000,369000,369000,0
20230904,194400,40064938000,369000,369000,369000,369000,0
20230904,194300,40064938000,369000,369000,369000,369000,0
20230904,194200,40064938000,369000,369000,369000,369000,0
20230904,194100,40064938000,369000,369000,369000,369000,0
20230904,194000,40064938000,369000,369000,369000,369000,0
20230904,193900,40064938000,369000,369000,369000,369000,0
20230904,193800,40064938000,369000,369000,369000,369000,0
20230904,193700,40064938000,369000,369000,369000,369000,0
20230904,193600,40064938000,369000,369000,369000,369000,0
20230904,193500,40064938000,369000,369000,369000,369000,0
20230904,193400,40064938000,369000,369000,369000,369000,0
20230904,193300,40064938000,369000,369000,369000,369000,2190
20230904,193200,40064938000,369000,369000,369000,369000,0
20230904,193100,40064938000,369000,369000,369000,369000,0
20230904,193000,40064938000,369000,369000,369000,369000,0
20230904,192900,40064938000,369000,369000,369000,369000,0
20230904,192800,40064938000,369000,369000,369000,369000,0
20230904,192700,40064938000,369000,369000,369000,369000,0
20230904,192600,40064938000,369000,369000,369000,369000,0
20230904,192500,40064938000,369000,369000,369000,369000,0
20230904,192400,40064938000,369000,369000,369000,369000,0
20230904,192300,40064938000,369000,369000,369000,369000,0
20230904,192200,40064938000,369000,369000,369000,369000,0
20230904,192100,40064938000,369000,369000,369000,369000,0
20230904,192000,40064938000,369000,369000,369000,369000,0
20230904,191900,40064938000,369000,369000,369000,369000,0
20230904,191800,40064938000,369000,369000,369000,369000,0
20230904,191700,40064938000,369000,369000,369000,369000,0
20230904,191600,40064938000,369000,369000,369000,369000,0
20230904,191500,40064938000,369000,369000,369000,369000,0
20230904,191400,40064938000,369000,369000,369000,369000,0
20230904,191300,40064938000,369000,369000,369000,369000,0
20230904,191200,40064938000,369000,369000,369000,369000,0
20230904,191100,40064938000,369000,369000,369000,369000,0
20230904,191000,40064938000,369000,369000,369000,369000,0
20230904,190900,40064938000,369000,369000,369000,369000,0
20230904,190800,40064938000,369000,369000,369000,369000,0
20230904,190700,40064938000,369000,369000,369000,369000,0
20230904,190600,40064938000,369000,369000,369000,369000,0
20230904,190500,40064938000,369000,369000,369000,369000,0
20230904,190400,40064938000,369000,369000,369000,369000,0
20230904,190300,40064938000,369000,369000,369000,369000,2190
20230904,190200,40064938000,369000,369000,369000,369000,0
20230904,190100,40064938000,369000,369000,369000,369000,0
20230904,190000,40064938000,369000,369000,369000,369000,0
20230904,185900,40064938000,369000,369000,369000,369000,0
20230904,185800,40064938000,369000,369000,369000,369000,0
20230904,185700,40064938000,369000,369000,369000,369000,0
20230904,185600,40064938000,369000,369000,369000,369000,0
20230904,185500,40064938000,369000,369000,369000,369000,0
20230904,185400,40064938000,369000,369000,369000,369000,0
20230904,185300,40064938000,369000,369000,369000,369000,0
20230904,185200,40064938000,369000,369000,369000,369000,0
20230904,185100,40064938000,369000,369000,369000,369000,0
20230904,185000,40064938000,369000,369000,369000,369000,0
20230904,184900,40064938000,369000,369000,369000,369000,0
20230904,184800,40064938000,369000,369000,369000,369000,0
20230904,184700,40064938000,369000,369000,369000,369000,0
20230904,184600,40064938000,369000,369000,369000,369000,0
20230904,184500,40064938000,369000,369000,369000,369000,0
20230904,184400,40064938000,369000,369000,369000,369000,0
20230904,184300,40064938000,369000,369000,369000,369000,0
20230904,184200,40064938000,369000,369000,369000,369000,0
20230904,184100,40064938000,369000,369000,369000,369000,0
20230904,184000,40064938000,369000,369000,369000,369000,0
20230904,183900,40064938000,369000,369000,369000,369000,0
20230904,183800,40064938000,369000,369000,369000,369000,0
20230904,183700,40064938000,369000,369000,369000,369000,0
20230904,183600,40064938000,369000,369000,369000,369000,0
20230904,183500,40064938000,369000,369000,369000,369000,0
20230904,183400,40064938000,369000,369000,369000,369000,0
20230904,183300,40064938000,369000,369000,369000,369000,2190
20230904,183200,40064938000,369000,369000,369000,369000,0
20230904,183100,40064938000,369000,369000,369000,369000,0
20230904,183000,40064938000,369000,369000,369000,369000,0
20230904,182900,40064938000,369000,369000,369000,369000,0
20230904,182800,40064938000,369000,369000,369000,369000,0
20230904,182700,40064938000,369000,369000,369000,369000,0
20230904,182600,40064938000,369000,369000,369000,369000,0
20230904,182500,40064938000,369000,369000,369000,369000,0
20230904,182400,40064938000,369000,369000,369000,369000,0
20230904,182300,40064938000,369000,369000,369000,369000,0
20230904,182200,40064938000,369000,369000,369000,369000,0
20230904,182100,40064938000,369000,369000,369000,369000,0
20230904,182000,40064938000,369000,369000,369000,369000,0
20230904,181900,40064938000,369000,369000,369000,369000,0
20230904,181800,40064938000,369000,369000,369000,369000,0
20230904,181700,40064938000,369000,369000,369000,369000,0
20230904,181600,40064938000,369000,369000,369000,369000,0
20230904,181500,40064938000,369000,369000,369000,369000,0
20230904,181400,40064938000,369000,369000,369000,369000,0
20230904,181300,40064938000,369000,369000,369000,369000,0
20230904,181200,40064938000,369000,369000,369000,369000,0
20230904,181100,40064938000,369000,369000,369000,369000,0
20230904,181000,40064938000,369000,369000,369000,369000,0
20230904,180900,40064938000,369000,369000,369000,369000,0
20230904,180800,40064938000,369000,369000,369000,369000,0
20230904,180700,40064938000,369000,369000,369000,369000,0
20230904,180600,40064938000,369000,369000,369000,369000,0
20230904,180500,40064938000,369000,369000,369000,369000,0
20230904,180400,40064938000,369000,369000,369000,369000,0
20230904,180300,40064938000,369000,369000,369000,369000,2190
20230904,180200,40064938000,369000,369000,369000,369000,0
20230904,180100,40064938000,369000,369000,369000,369000,0
20230904,180000,40064938000,369000,369000,369000,369000,0
20230904,175900,40064938000,369000,369000,369000,369000,0
20230904,175800,40064938000,369000,369000,369000,369000,0
20230904,175700,40064938000,369000,369000,369000,369000,0
20230904,175600,40064938000,369000,369000,369000,369000,0
20230904,175500,40064938000,369000,369000,369000,369000,0
20230904,175400,40064938000,369000,369000,369000,369000,0
20230904,175300,40064938000,369000,369000,369000,369000,0
20230904,175200,40064938000,369000,369000,369000,369000,0
20230904,175100,40064938000,369000,369000,369000,369000,0
20230904,175000,40064938000,369000,369000,369000,369000,0
20230904,174900,40064938000,369000,369000,369000,369000,0
20230904,174800,40064938000,369000,369000,369000,369000,0
20230904,174700,40064938000,369000,369000,369000,369000,0
20230904,174600,40064938000,369000,369000,369000,369000,0
20230904,174500,40064938000,369000,369000,369000,369000,0
20230904,174400,40064938000,369000,369000,369000,369000,0
20230904,174300,40064938000,369000,369000,369000,369000,0
20230904,174200,40064938000,369000,369000,369000,369000,0
20230904,174100,40064938000,369000,369000,369000,369000,0
20230904,174000,40064938000,369000,369000,369000,369000,0
20230904,173900,40064938000,369000,369000,369000,369000,0
20230904,173800,40064938000,369000,369000,369000,369000,0
20230904,173700,40064938000,369000,369000,369000,369000,0
20230904,173600,40064938000,369000,369000,369000,369000,0
20230904,173500,40064938000,369000,369000,369000,369000,0
20230904,173400,40064938000,369000,369000,369000,369000,0
20230904,173300,40064938000,369000,369000,369000,369000,2190
20230904,173200,40064938000,369000,369000,369000,369000,0
20230904,173100,40064938000,369000,369000,369000,369000,0
20230904,173000,40064938000,369000,369000,369000,369000,0
20230904,172900,40064938000,369000,369000,369000,369000,0
20230904,172800,40064938000,369000,369000,369000,369000,0
20230904,172700,40064938000,369000,369000,369000,369000,0
20230904,172600,40064938000,369000,369000,369000,369000,0
20230904,172500,40064938000,369000,369000,369000,369000,0
20230904,172400,40064938000,369000,369000,369000,369000,0
20230904,172300,40064938000,369000,369000,369000,369000,0
20230904,172200,40064938000,369000,369000,369000,369000,0
20230904,172100,40064938000,369000,369000,369000,369000,0
20230904,172000,40064938000,369000,369000,369000,369000,0
20230904,171900,40064938000,369000,369000,369000,369000,0
20230904,171800,40064938000,369000,369000,369000,369000,0
20230904,171700,40064938000,369000,369000,369000,369000,0
20230904,171600,40064938000,369000,369000,369000,369000,0
20230904,171500,40064938000,369000,369000,369000,369000,0
20230904,171400,40064938000,369000,369000,369000,369000,0
20230904,171300,40064938000,369000,369000,369000,369000,0
20230904,171200,40064938000,369000,369000,369000,369000,0
20230904,171100,40064938000,369000,369000,369000,369000,0
20230904,171000,40064938000,369000,369000,369000,369000,0
20230904,170900,40064938000,369000,369000,369000,369000,0
20230904,170800,40064938000,369000,369000,369000,369000,0
20230904,170700,40064938000,369000,369000,369000,369000,0
20230904,170600,40064938000,369000,369000,369000,369000,0
20230904,170500,40064938000,369000,369000,369000,369000,0
20230904,170400,40064938000,369000,369000,369000,369000,0
20230904,170300,40064938000,369000,369000,369000,369000,2190
20230904,170200,40064938000,369000,369000,369000,369000,0
20230904,170100,40064938000,369000,369000,369000,369000,0
20230904,170000,40064938000,369000,369000,369000,369000,0
20230904,165900,40064938000,369000,369000,369000,369000,0
20230904,165800,40064938000,369000,369000,369000,369000,0
20230904,165700,40064938000,369000,369000,369000,369000,0
20230904,165600,40064938000,369000,369000,369000,369000,0
20230904,165500,40064938000,369000,369000,369000,369000,0
20230904,165400,40064938000,369000,369000,369000,369000,0
20230904,165300,40064938000,369000,369000,369000,369000,0
20230904,165200,40064938000,369000,369000,369000,369000,0
20230904,165100,40064938000,369000,369000,369000,369000,0
20230904,165000,40064938000,369000,369000,369000,369000,0
20230904,164900,40064938000,369000,369000,369000,369000,0
20230904,164800,40064938000,369000,369000,369000,369000,0
20230904,164700,40064938000,369000,369000,369000,369000,0
20230904,164600,40064938000,369000,369000,369000,369000,0
20230904,164500,40064938000,369000,369000,369000,369000,0
20230904,164400,40064938000,369000,369000,369000,369000,0
20230904,164300,40064938000,369000,369000,369000,369000,0
20230904,164200,40064938000,369000,369000,369000,369000,0
20230904,164100,40064938000,369000,369000,369000,369000,0
20230904,164000,40064938000,369000,369000,369000,369000,0
20230904,163900,40064938000,369000,369000,369000,369000,0
20230904,163800,40064938000,369000,369000,369000,369000,0
20230904,163700,40064938000,369000,369000,369000,369000,0
20230904,163600,40064938000,369000,369000,369000,369000,0
20230904,163500,40064938000,369000,369000,369000,369000,0
20230904,163400,40064938000,369000,369000,369000,369000,0
20230904,163300,40064938000,369000,369000,369000,369000,2190
20230904,163200,40064938000,369000,369000,369000,369000,0
20230904,163100,40064938000,369000,369000,369000,369000,0
20230904,163000,40064938000,369000,369000,369000,369000,0
20230904,162900,40064938000,369000,369000,369000,369000,0
20230904,162800,40064938000,369000,369000,369000,369000,0
20230904,162700,40064938000,369000,369000,369000,369000,0
20230904,162600,40064938000,369000,369000,369000,369000,0
20230904,162500,40064938000,369000,369000,369000,369000,0
20230904,162400,40064938000,369000,369000,369000,369000,0
20230904,162300,40064938000,369000,369000,369000,369000,0
20230904,162200,40064938000,369000,369000,369000,369000,0
20230904,162100,40064938000,369000,369000,369000,369000,0
20230904,162000,40064938000,369000,369000,369000,369000,0
20230904,161900,40064938000,369000,369000,369000,369000,0
20230904,161800,40064938000,369000,369000,369000,369000,0
20230904,161700,40064938000,369000,369000,369000,369000,0
20230904,161600,40064938000,369000,369000,369000,369000,0
20230904,161500,40064938000,369000,369000,369000,369000,0
20230904,161400,40064938000,369000,369000,369000,369000,0
20230904,161300,40064938000,369000,369000,369000,369000,0
20230904,161200,40064938000,369000,369000,369000,369000,0
20230904,161100,40064938000,369000,369000,369000,369000,0
20230904,161000,40064938000,369000,369000,369000,369000,0
20230904,160900,40064938000,369000,369000,369000,369000,0
20230904,160800,40064938000,369000,369000,369000,369000,0
20230904,160700,40064938000,369000,369000,369000,369000,0
20230904,160600,40064938000,369000,369000,369000,369000,0
20230904,160500,40064938000,369000,369000,369000,369000,0
20230904,160400,40064938000,369000,369000,369000,369000,0
20230904,160300,40064938000,369000,369000,369000,369000,2190
20230904,160200,40064938000,369000,369000,369000,369000,0
20230904,160100,40064938000,369000,369000,369000,369000,0
20230904,160000,40064938000,369000,369000,369000,369000,0
20230904,155900,40064938000,369000,369000,369000,369000,0
20230904,155800,40064938000,369000,369000,369000,369000,0
20230904,155700,40064938000,369000,369000,369000,369000,0
20230904,155600,40064938000,369000,369000,369000,369000,0
20230904,155500,40064938000,369000,369000,369000,369000,0
20230904,155400,40064938000,369000,369000,369000,369000,0
20230904,155300,40064938000,369000,369000,369000,369000,0
20230904,155200,40064938000,369000,369000,369000,369000,0
20230904,155100,40064938000,369000,369000,369000,369000,0
20230904,155000,40064938000,369000,369000,369000,369000,0
20230904,154900,40064938000,369000,369000,369000,369000,0
20230904,154800,40064938000,369000,369000,369000,369000,0
20230904,154700,40064938000,369000,369000,369000,369000,0
20230904,154600,40064938000,369000,369000,369000,369000,0
20230904,154500,40064938000,369000,369000,369000,369000,0
20230904,154400,40064938000,369000,369000,369000,369000,0
20230904,154300,40064938000,369000,369000,369000,369000,0
20230904,154200,40064938000,369000,369000,369000,369000,0
20230904,154100,40064938000,369000,369000,369000,369000,0
20230904,154000,40064938000,369000,369000,369000,369000,0
20230904,153900,40064938000,369000,369000,369000,369000,0
20230904,153800,40064938000,369000,369000,369000,369000,0
20230904,153700,40064938000,369000,369000,369000,369000,0
20230904,153600,40064938000,369000,369000,369000,369000,0
20230904,153500,40064938000,369000,369000,369000,369000,0
20230904,153400,40064938000,369000,369000,369000,369000,0
20230904,153300,40064938000,369000,369000,369000,369000,2190
20230904,153200,40064938000,369000,369000,369000,369000,0
20230904,153100,40064938000,369000,369000,369000,369000,0
20230904,153000,40064938000,369000,369000,369000,369000,2190
20230904,152900,39256828000,368500,368500,368500,368500,0
20230904,152800,39256828000,368500,368500,368500,368500,0
20230904,152700,39256828000,368500,368500,368500,368500,0
20230904,152600,39256828000,368500,368500,368500,368500,0
20230904,152500,39256828000,368500,368500,368500,368500,0
20230904,152400,39256828000,368500,368500,368500,368500,0
20230904,152300,39256828000,368500,368500,368500,368500,0
20230904,152200,39256828000,368500,368500,368500,368500,0
20230904,152100,39256828000,368500,368500,368500,368500,0
20230904,152000,39256828000,368500,368500,368500,368500,0
20230904,151900,39256828000,368500,367000,368500,367000,160
20230904,151800,39197930000,368500,368000,368500,367000,120
20230904,151700,39153796000,368000,368000,368500,367500,176
20230904,151600,39089031500,368000,368000,368000,367500,119
20230904,151500,39045267000,368000,368000,368000,366500,137
20230904,151400,38994894500,368000,368000,368500,367000,261
20230904,151300,38898917500,368000,368000,368500,367000,201
20230904,151200,38824982000,368000,367000,368000,367000,277
20230904,151100,38723140000,367000,367000,368000,366500,269
20230904,151000,38624402000,367000,368500,368500,367000,284
20230904,150900,38519954500,368500,368500,369000,368000,209
20230904,150800,38442971500,368500,368000,369000,368000,346
20230904,150700,38315523000,368000,368500,368500,368000,182
20230904,150600,38248518500,368500,368500,369000,368000,211
20230904,150500,38170811500,368500,369000,369000,368500,109
20230904,150400,38130608000,369000,369000,369000,368000,171
20230904,150300,38067604000,369000,369000,369000,368000,205
20230904,150200,37992029000,369000,369000,369000,368500,131
20230904,150100,37943706000,369000,368500,369000,368000,260
20230904,150000,37847843500,368500,369000,369000,367500,220
20230904,145900,37766807000,368500,368000,368500,368000,448
20230904,145800,37601760000,368000,367000,368500,367000,486
20230904,145700,37422985000,367000,365500,367000,365500,1870
20230904,145600,36738332500,366000,366000,366000,365500,181
20230904,145500,36672120500,366000,365500,366000,365500,165
20230904,145400,36611745500,366000,366000,366000,365500,187
20230904,145300,36543335000,366000,365500,366000,365500,150
20230904,145200,36488476000,366000,366000,366000,365500,190
20230904,145100,36418971000,366000,365500,366000,365500,311
20230904,145000,36305213500,366000,365500,366000,365500,152
20230904,144900,36249603500,366000,366000,366000,365500,1703
20230904,144800,35626325000,366000,365500,366000,365500,109
20230904,144700,35586445500,366000,365500,366000,365000,202
20230904,144600,35512602500,365500,365500,365500,365000,191
20230904,144500,35442827500,365500,366000,366000,365000,202
20230904,144400,35368941000,366000,366000,366000,365500,133
20230904,144300,35320275500,365500,365500,366000,365500,166
20230904,144200,35259547500,365500,366000,366000,365000,109
20230904,144100,35219664000,366000,366000,366000,365500,99
20230904,144000,35183439000,366000,365500,366000,365500,95
20230904,143900,35148701000,366000,366000,366000,365000,153
20230904,143800,35092762500,366000,366000,366000,365000,165
20230904,143700,35032422000,366000,366000,366000,365500,160
20230904,143600,34973888000,366000,366000,366000,365500,129
20230904,143500,34926695500,366000,366000,366000,365500,117
20230904,143400,34883888500,366000,366000,366000,365000,166
20230904,143300,34823203500,366000,365500,366000,365000,123
20230904,143200,34778221500,365500,366000,366000,365000,113
20230904,143100,34736878000,366000,366000,366000,365500,126
20230904,143000,34690791000,366000,366000,366000,365500,116
20230904,142900,34648358500,365000,366000,366000,365000,193
20230904,142800,34577792500,366000,366000,366000,365000,161
20230904,142700,34518918500,366000,366000,366000,365500,174
20230904,142600,34455262500,366000,365500,366000,365000,126
20230904,142500,34409179500,365500,366000,366000,365500,160
20230904,142400,34350640500,365500,366000,366000,365500,142
20230904,142300,34298706500,366000,366000,366000,365500,157
20230904,142200,34241283000,366000,365500,366000,365000,190
20230904,142100,34171816000,365500,365500,365500,365000,108
20230904,142000,34132347000,365500,366000,366000,365500,177
20230904,141900,34067614500,366000,366000,366000,365500,123
20230904,141800,34022619500,365500,366000,366000,365000,110
20230904,141700,33982363500,365500,366000,366000,365500,131
20230904,141600,33934440000,366000,366000,366000,365000,205
20230904,141500,33859469500,366000,366000,366000,365500,151
20230904,141400,33804209000,366000,366000,366000,365500,133
20230904,141300,33755548500,365500,365000,366000,365000,135
20230904,141200,33706206000,365000,365000,365500,364000,163
20230904,141100,33646675000,365000,364000,365500,363500,293
20230904,141000,33539878000,364000,364000,365000,363500,158
20230904,140900,33482374000,363000,365000,365000,360500,679
20230904,140800,33236116500,365000,365500,365500,364500,112
20230904,140700,33195229000,365000,365000,365500,364000,86
20230904,140600,33163842000,364500,365500,365500,363500,324
20230904,140500,33045860500,365500,365500,365500,364000,182
20230904,140400,32979467000,365500,365500,365500,365000,121
20230904,140300,32935249500,365000,365000,365500,365000,120
20230904,140200,32891433500,365000,365000,365500,365000,179
20230904,140100,32826031500,365000,365000,365500,365000,116
20230904,140000,32783654500,365000,365500,365500,364500,111
20230904,135900,32743122000,365000,365500,365500,365000,115
20230904,135800,32701119500,365500,365500,365500,365000,88
20230904,135700,32668963000,365500,365000,365500,364000,119
20230904,135600,32625517000,365000,364500,365500,364500,190
20230904,135500,32556159000,364500,365000,365000,364500,104
20230904,135400,32518208000,365000,365000,365000,364500,150
20230904,135300,32463495500,365000,365500,365500,364500,148
20230904,135200,32409477000,365000,366000,366000,365000,126
20230904,135100,32363400500,365000,365500,366000,365000,91
20230904,135000,32330125000,365500,365000,366000,364500,369
20230904,134900,32195249000,364000,365000,365500,364000,185
20230904,134800,32127769500,365500,365500,365500,365000,248
20230904,134700,32037133500,365500,365500,365500,365000,62
20230904,134600,32014475500,365500,365500,366000,364500,172
20230904,134500,31951648500,365500,365000,366000,365000,145
20230904,134400,31898603500,366000,365500,366000,365000,129
20230904,134300,31851406500,365500,365500,366000,365000,109
20230904,134200,31811544000,366000,366000,366000,365500,114
20230904,134100,31769854000,365500,365000,366000,365000,375
20230904,134000,31632712000,366000,365500,366000,365000,107
20230904,133900,31593587500,365500,366000,366000,365000,136
20230904,133800,31543879000,366000,366000,366000,365500,131
20230904,133700,31495955000,365500,366500,366500,365500,275
20230904,133600,31395259500,366500,366500,367000,366000,222
20230904,133500,31313921000,366500,367500,367500,366500,199
20230904,133400,31240945000,367500,368000,368000,367000,193
20230904,133300,31170050500,368000,368500,368500,367500,156
20230904,133200,31112663500,368000,368500,368500,367500,258
20230904,133100,31017690000,368500,368500,368500,368000,179
20230904,133000,30951766000,368500,368000,369000,367500,344
20230904,132900,30825021000,368500,366500,368500,366000,1680
20230904,132800,30207781500,366500,366000,366500,366000,372
20230904,132700,30071551000,366000,366000,366500,365500,299
20230904,132600,29962099000,366000,366000,366000,365000,115
20230904,132500,29920027000,365500,366000,366000,365000,185
20230904,132400,29852368000,366000,366000,366000,365000,212
20230904,132300,29774850500,366000,367000,367000,365500,284
20230904,132200,29670840000,366500,366000,366500,365500,376
20230904,132100,29533128000,366500,366000,366500,365500,389
20230904,132000,29390713000,365500,364500,366000,364000,1428
20230904,131900,28869411500,364500,365000,365000,364500,269
20230904,131800,28771288000,364500,364500,365000,364500,199
20230904,131700,28698682000,365000,365000,365000,364500,134
20230904,131600,28649780000,365000,364000,365000,364000,707
20230904,131500,28392229000,364000,364000,364000,364000,0
20230904,131400,28392229000,364000,363500,364000,363500,2061
20230904,131300,27642506500,363500,363500,363500,363000,149
20230904,131200,27588371500,363500,363500,363500,363000,157
20230904,131100,27531342000,363500,363500,363500,363000,108
20230904,131000,27492085000,363500,363500,363500,363000,66
20230904,130900,27468102500,363500,362000,363500,362000,527
20230904,130800,27276795000,362000,363000,363000,361500,102
20230904,130700,27239812000,363000,362500,363000,362000,119
20230904,130600,27196632500,363000,361000,363500,361000,63
20230904,130500,27173779000,363500,363000,363500,361000,256
20230904,130400,27080895000,363500,363000,363500,361000,266
20230904,130300,26984411500,363000,363000,363000,362500,249
20230904,130200,26894025000,363000,363000,363000,362500,156
20230904,130100,26837432500,363000,362500,363000,362500,144
20230904,130000,26785170500,363000,362000,363000,361500,76
20230904,125900,26757623000,362000,362000,363000,362000,153
20230904,125800,26702201500,362000,362500,362500,361500,186
20230904,125700,26634803500,362500,363000,363000,362500,416
20230904,125600,26484002000,363000,362500,363000,362000,134
20230904,125500,26435388500,363000,363000,363000,362000,115
20230904,125400,26393669500,363000,363000,363000,362500,122
20230904,125300,26349391500,363000,362500,363000,362500,69
20230904,125200,26324367000,362500,362500,362500,361000,196
20230904,125100,26253439500,363000,362500,363000,362000,149
20230904,125000,26199391000,363000,363000,363000,362500,93
20230904,124900,26165644500,363000,363000,363000,362000,99
20230904,124800,26129754500,363000,363000,363000,362500,191
20230904,124700,26060429500,363000,362500,363000,361000,107
20230904,124600,26021647000,363000,362500,363000,362500,77
20230904,124500,25993697000,362500,362500,363000,362000,183
20230904,124400,25927332500,363000,363000,363000,362500,89
20230904,124300,25895032000,363000,363000,363000,362500,44
20230904,124200,25879060500,363000,361000,363000,361000,129
20230904,124100,25832360000,361500,362500,363000,361000,130
20230904,124000,25785273000,363000,362000,363000,362000,85
20230904,123900,25754471000,362000,363000,363000,362000,123
20230904,123800,25709886500,363000,363000,363000,362500,80
20230904,123700,25680865000,363500,363500,363500,362500,68
20230904,123600,25656151500,363000,363000,363500,362500,115
20230904,123500,25614405500,363000,363500,363500,362500,108
20230904,123400,25575209000,363500,363000,363500,362500,141
20230904,123300,25524024000,363000,363500,363500,363000,75
20230904,123200,25496796000,363500,363000,363500,362500,139
20230904,123100,25446339500,363000,363000,363500,363000,382
20230904,123000,25307623000,363000,363000,363000,362500,279
20230904,122900,25206348500,363000,362500,363000,362000,101
20230904,122800,25169750000,362500,363000,363000,362000,85
20230904,122700,25138930500,363000,362000,363000,361500,506
20230904,122600,24955677000,362000,361500,362000,361000,366
20230904,122500,24823379000,361000,361500,361500,360500,212
20230904,122400,24746785500,361500,361000,361500,360500,60
20230904,122300,24725113000,361000,362000,362000,361000,115
20230904,122200,24683529000,362000,361500,362000,361000,92
20230904,122100,24650267000,361500,361000,362000,361000,137
20230904,122000,24600741500,361500,361500,361500,361000,61
20230904,121900,24578698500,361000,361000,361500,361000,69
20230904,121800,24553782500,361000,361500,361500,360000,172
20230904,121700,24491693500,361500,361000,361500,360500,70
20230904,121600,24466424500,361000,360000,361000,360000,67
20230904,121500,24442262000,360000,361000,361500,360000,126
20230904,121400,24396766000,361500,361500,361500,361000,60
20230904,121300,24375078500,361000,360500,361500,360500,278
20230904,121200,24274724000,360500,361000,361000,360500,104
20230904,121100,24237200000,361000,361000,361000,360000,138
20230904,121000,24187412500,361000,361000,361000,360500,114
20230904,120900,24146271000,361000,360500,361000,360000,58
20230904,120800,24125360000,360500,360000,360500,359000,147
20230904,120700,24072436500,360000,360000,360000,359500,46
20230904,120600,24055878000,360000,360000,360000,359500,74
20230904,120500,24029248000,360000,360500,360500,359000,138
20230904,120400,23979570000,360000,360500,361000,360000,113
20230904,120300,23938838000,360500,360000,360500,360000,100
20230904,120200,23902804000,360500,360000,361000,360000,85
20230904,120100,23872171000,360500,360500,361000,360000,97
20230904,120000,23837209500,360500,360500,361000,360500,80
20230904,115900,23808356000,360500,360500,361000,360500,88
20230904,115800,23776616500,360500,361000,361000,360500,96
20230904,115700,23741996000,361000,361000,361000,360500,52
20230904,115600,23723234000,361000,361000,361500,360000,128
20230904,115500,23677089000,361000,360500,361000,360500,169
20230904,115400,23616129500,360500,361000,361500,360500,82
20230904,115300,23586539500,361000,361000,361500,360500,74
20230904,115200,23559826000,361000,360500,361500,360500,81
20230904,115100,23530586000,360500,361500,361500,360000,154
20230904,115000,23474997000,361500,361000,361500,361000,99
20230904,114900,23439231500,361500,361000,361500,361000,110
20230904,114800,23399505000,361000,361000,361000,360500,124
20230904,114700,23354765500,361000,360500,361000,360000,153
20230904,114600,23299611500,359500,360000,360500,359500,260
20230904,114500,23206010500,360000,360000,360000,359000,104
20230904,114400,23168591000,359500,360000,360000,359500,138
20230904,114300,23118937000,360000,358500,360000,358500,62
20230904,114200,23096633000,358500,359500,360000,358500,116
20230904,114100,23054967500,360000,359500,360000,359000,123
20230904,114000,23010769000,359000,359500,360000,359000,80
20230904,113900,22982014000,359500,359500,359500,359000,103
20230904,113800,22945002000,359500,359000,359500,358500,117
20230904,113700,22902998500,359500,360000,360000,358500,67
20230904,113600,22878916500,360000,359500,360000,358500,126
20230904,113500,22833620500,360000,359500,360000,359000,100
20230904,113400,22797660500,359000,360000,360000,359000,95
20230904,113300,22763504000,360000,359500,360000,359000,68
20230904,113200,22739043000,359500,359500,359500,359000,72
20230904,113100,22713160000,359000,360000,360000,359000,124
20230904,113000,22668587000,360000,359500,360000,359000,127
20230904,112900,22622904000,359500,360500,360500,359000,143
20230904,112800,22571494500,360500,360000,360500,359500,226
20230904,112700,22490157000,359500,360000,360000,359500,92
20230904,112600,22457054500,360000,360000,360000,359500,105
20230904,112500,22419265000,360000,360000,360000,359500,57
20230904,112400,22398749500,360000,360000,360000,359500,114
20230904,112300,22357752000,360000,359500,360000,359000,186
20230904,112200,22290820500,360000,358000,360000,358000,118
20230904,112100,22248449500,358500,357500,359000,357500,113
20230904,112000,22208011500,359500,356500,360000,356500,392
20230904,111900,22067498000,356000,355000,357000,355000,475
20230904,111800,21898261500,355000,355000,355500,353500,434
20230904,111700,21744385500,355000,356000,356500,355000,353
20230904,111600,21618828500,356000,357000,357000,354500,566
20230904,111500,21417593000,357000,356500,357000,355500,234
20230904,111400,21334197000,356000,356500,357500,356000,406
20230904,111300,21189501000,357000,358500,358500,356000,641
20230904,111200,20960543000,358000,359500,360000,358000,164
20230904,111100,20901718000,359500,360500,361000,359000,315
20230904,111000,20788283500,360500,360500,361500,360500,163
20230904,110900,20729472000,361000,360500,361000,360000,186
20230904,110800,20662413000,360500,361000,362000,360000,564
20230904,110700,20458864500,361500,362000,362000,361000,183
20230904,110600,20392701000,361500,360500,362000,360500,335
20230904,110500,20271800500,360000,360000,360500,360000,81
20230904,110400,20242611000,360000,359000,361000,359000,584
20230904,110300,20032341500,359000,359000,359500,358000,223
20230904,110200,19952367500,359000,361000,361000,359000,244
20230904,110100,19864516500,360500,361000,362000,360000,343
20230904,110000,19740897500,361500,363000,363500,361500,445
20230904,105900,19579424500,363000,363500,364000,362500,233
20230904,105800,19494777000,363500,363000,363500,363000,324
20230904,105700,19377017000,363500,363500,363500,363000,382
20230904,105600,19238216500,363500,363000,363500,363000,258
20230904,105500,19144492500,363000,363000,363000,362000,235
20230904,105400,19059221000,363000,363500,363500,362500,444
20230904,105300,18897932500,363000,363000,363500,362500,517
20230904,105200,18710134000,363000,362500,363000,362000,279
20230904,105100,18608918500,363000,362500,363500,362000,454
20230904,105000,18444148000,362500,363500,363500,362000,250
20230904,104900,18353418000,363500,363000,363500,362000,330
20230904,104800,18233658500,363000,362500,363000,361000,638
20230904,104700,18002444000,362000,362500,363000,361500,282
20230904,104600,17900277000,363000,363000,363000,361500,438
20230904,104500,17741591000,362500,362500,363000,361500,512
20230904,104400,17555986500,362000,362000,362500,361500,274
20230904,104300,17456803000,362500,362000,363000,361500,279
20230904,104200,17355716000,362000,360000,362000,358000,1203
20230904,104100,16922863000,359500,360000,360000,358000,454
20230904,104000,16759678500,359500,362500,362500,359500,605
20230904,103900,16541181500,362500,363000,363500,362000,586
20230904,103800,16328536000,363000,363500,363500,362500,401
20230904,103700,16182866000,363500,363500,364000,362000,617
20230904,103600,15958696000,363500,362500,363500,361500,846
20230904,103500,15651852000,362500,361500,362500,361000,532
20230904,103400,15459324500,361500,361000,361500,360500,391
20230904,103300,15318150500,360500,360500,361500,360000,592
20230904,103200,15104544500,360000,360000,360500,359500,679
20230904,103100,14860210000,360000,359000,360500,359000,711
20230904,103000,14604314000,359500,359500,360000,359000,688
20230904,102900,14356752500,359500,359500,360000,358500,1441
20230904,102800,13839228000,359500,358000,359500,357000,797
20230904,102700,13553375500,357500,357000,358000,356500,740
20230904,102600,13289076000,356500,356500,357000,356500,448
20230904,102500,13129243500,356500,355500,356500,355000,390
20230904,102400,12990334500,355500,356000,356500,355500,431
20230904,102300,12836869000,356000,357000,357000,356000,386
20230904,102200,12699287000,357000,357000,357000,356000,319
20230904,102100,12585551000,357000,356000,357000,355000,686
20230904,102000,12341185000,355500,355000,356000,354500,336
20230904,101900,12221748500,355000,356000,356000,354500,440
20230904,101800,12065261500,356000,355500,356000,354500,565
20230904,101700,11864339000,355000,355000,355500,353000,395
20230904,101600,11724161500,355500,355500,355500,352000,1190
20230904,101500,11301614000,355500,355000,356000,354500,737
20230904,101400,11039548000,355000,352500,355000,352000,2092
20230904,101300,10298546000,352500,353000,354000,352000,1030
20230904,101200,9934587500,352500,349500,352500,349500,2043
20230904,101100,9217994500,350000,350000,350000,349000,253
20230904,101000,9129476500,349000,350000,350000,349000,433
20230904,100900,8978036000,350000,349500,350000,349000,675
20230904,100800,8742138500,349500,347500,349500,347000,425
20230904,100700,8594062500,347000,349000,349000,347000,760
20230904,100600,8329416500,349000,348500,349000,348000,183
20230904,100500,8265618000,348500,349000,349000,348500,206
20230904,100400,8193806500,348500,348500,349000,348000,316
20230904,100300,8083624500,348500,349000,349000,348000,546
20230904,100200,7893194000,349000,348000,349000,347500,762
20230904,100100,7627681500,348000,348000,348500,347500,168
20230904,100000,7569203000,348000,348000,348000,347500,300
20230904,095900,7464836500,348000,347500,348000,347000,244
20230904,095800,7379986000,347500,346500,347500,346500,645
20230904,095700,7156075000,347000,346500,347000,346000,262
20230904,095600,7065297500,346000,346000,346500,346000,141
20230904,095500,7016468000,346000,345500,347000,345000,570
20230904,095400,6819132500,345500,345500,345500,345000,62
20230904,095300,6797715000,345500,346000,346000,345000,160
20230904,095200,6742412500,346000,345500,346000,345500,30
20230904,095100,6732039500,346000,346000,346000,345500,73
20230904,095000,6706796500,346000,346500,346500,345500,197
20230904,094900,6638622500,346500,345500,346500,345000,309
20230904,094800,6531769000,345000,345000,345500,344500,91
20230904,094700,6500360000,345500,345000,345500,344500,64
20230904,094600,6478290000,344500,345500,345500,344500,101
20230904,094500,6443445000,345000,345500,345500,345000,100
20230904,094400,6408927000,344500,344000,345500,343500,235
20230904,094300,6327944000,343500,344000,344500,343500,147
20230904,094200,6277402500,344000,344000,344000,343500,153
20230904,094100,6224785000,344000,344000,344000,343500,131
20230904,094000,6179740000,343500,344000,344500,343500,86
20230904,093900,6150165500,344000,344500,345500,344000,123
20230904,093800,6107814000,345000,345000,345500,344500,44
20230904,093700,6092629000,344500,345000,345500,344500,210
20230904,093600,6020254000,345000,345500,346500,345000,120
20230904,093500,5978769000,346500,347000,347000,346000,237
20230904,093400,5896689500,346500,347000,347000,346500,190
20230904,093300,5830784500,347000,345500,347000,344500,407
20230904,093200,5689899000,345500,347000,347000,345500,274
20230904,093100,5595020000,346500,346000,347000,345500,1272
20230904,093000,5154546500,346000,343000,346000,343000,900
20230904,092900,4844056500,343000,343500,344500,343000,386
20230904,092800,4711548000,343500,345000,346000,343000,560
20230904,092700,4518493500,345000,343000,345500,342500,1330
20230904,092600,4060674000,342500,342500,343000,341500,648
20230904,092500,3838982000,342000,342500,343000,342000,330
20230904,092400,3726035000,342500,342500,343000,342500,314
20230904,092300,3618383000,342500,341000,343000,340500,1344
20230904,092200,3159027500,340500,339500,341000,339500,423
20230904,092100,3015082500,339500,340500,340500,339000,199
20230904,092000,2947420500,340500,340500,341000,340500,225
20230904,091900,2870730500,341000,340500,341500,339500,551
20230904,091800,2682978000,340500,340500,341500,340000,427
20230904,091700,2537466000,340500,338000,340500,337500,1935
20230904,091600,1880520000,338500,336500,338500,336500,338
20230904,091500,1766457500,336500,337000,337000,336500,107
20230904,091400,1730433500,337000,336500,337500,336500,60
20230904,091300,1710214000,336500,336000,337000,335500,120
20230904,091200,1669839500,336000,336000,336000,335500,50
20230904,091100,1653040000,336500,335000,336500,335000,86
20230904,091000,1624172000,335000,335000,335000,333000,320
20230904,090900,1517371500,334500,335500,336000,334500,72
20230904,090800,1493252000,335000,336000,337500,335000,220
20230904,090700,1419428500,337500,338000,338000,336000,277
20230904,090600,1325897500,337500,339000,340000,337500,406
20230904,090500,1188346500,339000,336500,339500,336000,889
20230904,090400,887899000,336500,335000,337000,334500,605
20230904,090300,684653000,335500,336500,336500,335000,250
20230904,090200,600692500,336000,332500,336500,332000,1124
20230904,090100,225039500,331000,330500,332500,330500,277
20230904,090000,133240500,330500,331000,331000,329500,403