stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190300,10220523300,30250,30250,30250,30250,8401
20230814,190200,10220523300,30250,30250,30250,30250,0
20230814,190100,10220523300,30250,30250,30250,30250,0
20230814,190000,10220523300,30250,30250,30250,30250,0
20230814,185900,10220523300,30250,30250,30250,30250,0
20230814,185800,10220523300,30250,30250,30250,30250,0
20230814,185700,10220523300,30250,30250,30250,30250,0
20230814,185600,10220523300,30250,30250,30250,30250,0
20230814,185500,10220523300,30250,30250,30250,30250,0
20230814,185400,10220523300,30250,30250,30250,30250,0
20230814,185300,10220523300,30250,30250,30250,30250,0
20230814,185200,10220523300,30250,30250,30250,30250,0
20230814,185100,10220523300,30250,30250,30250,30250,0
20230814,185000,10220523300,30250,30250,30250,30250,0
20230814,184900,10220523300,30250,30250,30250,30250,0
20230814,184800,10220523300,30250,30250,30250,30250,0
20230814,184700,10220523300,30250,30250,30250,30250,0
20230814,184600,10220523300,30250,30250,30250,30250,0
20230814,184500,10220523300,30250,30250,30250,30250,0
20230814,184400,10220523300,30250,30250,30250,30250,0
20230814,184300,10220523300,30250,30250,30250,30250,0
20230814,184200,10220523300,30250,30250,30250,30250,0
20230814,184100,10220523300,30250,30250,30250,30250,0
20230814,184000,10220523300,30250,30250,30250,30250,0
20230814,183900,10220523300,30250,30250,30250,30250,0
20230814,183800,10220523300,30250,30250,30250,30250,0
20230814,183700,10220523300,30250,30250,30250,30250,0
20230814,183600,10220523300,30250,30250,30250,30250,0
20230814,183500,10220523300,30250,30250,30250,30250,0
20230814,183400,10220523300,30250,30250,30250,30250,0
20230814,183300,10220523300,30250,30250,30250,30250,8401
20230814,183200,10220523300,30250,30250,30250,30250,0
20230814,183100,10220523300,30250,30250,30250,30250,0
20230814,183000,10220523300,30250,30250,30250,30250,0
20230814,182900,10220523300,30250,30250,30250,30250,0
20230814,182800,10220523300,30250,30250,30250,30250,0
20230814,182700,10220523300,30250,30250,30250,30250,0
20230814,182600,10220523300,30250,30250,30250,30250,0
20230814,182500,10220523300,30250,30250,30250,30250,0
20230814,182400,10220523300,30250,30250,30250,30250,0
20230814,182300,10220523300,30250,30250,30250,30250,0
20230814,182200,10220523300,30250,30250,30250,30250,0
20230814,182100,10220523300,30250,30250,30250,30250,0
20230814,182000,10220523300,30250,30250,30250,30250,0
20230814,181900,10220523300,30250,30250,30250,30250,0
20230814,181800,10220523300,30250,30250,30250,30250,0
20230814,181700,10220523300,30250,30250,30250,30250,0
20230814,181600,10220523300,30250,30250,30250,30250,0
20230814,181500,10220523300,30250,30250,30250,30250,0
20230814,181400,10220523300,30250,30250,30250,30250,0
20230814,181300,10220523300,30250,30250,30250,30250,0
20230814,181200,10220523300,30250,30250,30250,30250,0
20230814,181100,10220523300,30250,30250,30250,30250,0
20230814,181000,10220523300,30250,30250,30250,30250,0
20230814,180900,10220523300,30250,30250,30250,30250,0
20230814,180800,10220523300,30250,30250,30250,30250,0
20230814,180700,10220523300,30250,30250,30250,30250,0
20230814,180600,10220523300,30250,30250,30250,30250,0
20230814,180500,10220523300,30250,30250,30250,30250,0
20230814,180400,10220523300,30250,30250,30250,30250,0
20230814,180300,10220523300,30250,30250,30250,30250,8401
20230814,180200,10220523300,30250,30250,30250,30250,0
20230814,180100,10220523300,30250,30250,30250,30250,0
20230814,180000,10220523300,30250,30250,30250,30250,0
20230814,175900,10220523300,30250,30250,30250,30250,0
20230814,175800,10220523300,30250,30250,30250,30250,0
20230814,175700,10220523300,30250,30250,30250,30250,0
20230814,175600,10220523300,30250,30250,30250,30250,0
20230814,175500,10220523300,30250,30250,30250,30250,0
20230814,175400,10220523300,30250,30250,30250,30250,0
20230814,175300,10220523300,30250,30250,30250,30250,0
20230814,175200,10220523300,30250,30250,30250,30250,0
20230814,175100,10220523300,30250,30250,30250,30250,0
20230814,175000,10220523300,30250,30250,30250,30250,0
20230814,174900,10220523300,30250,30250,30250,30250,0
20230814,174800,10220523300,30250,30250,30250,30250,0
20230814,174700,10220523300,30250,30250,30250,30250,0
20230814,174600,10220523300,30250,30250,30250,30250,0
20230814,174500,10220523300,30250,30250,30250,30250,0
20230814,174400,10220523300,30250,30250,30250,30250,0
20230814,174300,10220523300,30250,30250,30250,30250,0
20230814,174200,10220523300,30250,30250,30250,30250,0
20230814,174100,10220523300,30250,30250,30250,30250,0
20230814,174000,10220523300,30250,30250,30250,30250,0
20230814,173900,10220523300,30250,30250,30250,30250,0
20230814,173800,10220523300,30250,30250,30250,30250,0
20230814,173700,10220523300,30250,30250,30250,30250,0
20230814,173600,10220523300,30250,30250,30250,30250,0
20230814,173500,10220523300,30250,30250,30250,30250,0
20230814,173400,10220523300,30250,30250,30250,30250,0
20230814,173300,10220523300,30250,30250,30250,30250,8401
20230814,173200,10220523300,30250,30250,30250,30250,0
20230814,173100,10220523300,30250,30250,30250,30250,0
20230814,173000,10220523300,30250,30250,30250,30250,0
20230814,172900,10220523300,30250,30250,30250,30250,0
20230814,172800,10220523300,30250,30250,30250,30250,0
20230814,172700,10220523300,30250,30250,30250,30250,0
20230814,172600,10220523300,30250,30250,30250,30250,0
20230814,172500,10220523300,30250,30250,30250,30250,0
20230814,172400,10220523300,30250,30250,30250,30250,0
20230814,172300,10220523300,30250,30250,30250,30250,0
20230814,172200,10220523300,30250,30250,30250,30250,0
20230814,172100,10220523300,30250,30250,30250,30250,0
20230814,172000,10220523300,30250,30250,30250,30250,0
20230814,171900,10220523300,30250,30250,30250,30250,0
20230814,171800,10220523300,30250,30250,30250,30250,0
20230814,171700,10220523300,30250,30250,30250,30250,0
20230814,171600,10220523300,30250,30250,30250,30250,0
20230814,171500,10220523300,30250,30250,30250,30250,0
20230814,171400,10220523300,30250,30250,30250,30250,0
20230814,171300,10220523300,30250,30250,30250,30250,0
20230814,171200,10220523300,30250,30250,30250,30250,0
20230814,171100,10220523300,30250,30250,30250,30250,0
20230814,171000,10220523300,30250,30250,30250,30250,0
20230814,170900,10220523300,30250,30250,30250,30250,0
20230814,170800,10220523300,30250,30250,30250,30250,0
20230814,170700,10220523300,30250,30250,30250,30250,0
20230814,170600,10220523300,30250,30250,30250,30250,0
20230814,170500,10220523300,30250,30250,30250,30250,0
20230814,170400,10220523300,30250,30250,30250,30250,0
20230814,170300,10220523300,30250,30250,30250,30250,8401
20230814,170200,10220523300,30250,30250,30250,30250,0
20230814,170100,10220523300,30250,30250,30250,30250,0
20230814,170000,10220523300,30250,30250,30250,30250,0
20230814,165900,10220523300,30250,30250,30250,30250,0
20230814,165800,10220523300,30250,30250,30250,30250,0
20230814,165700,10220523300,30250,30250,30250,30250,0
20230814,165600,10220523300,30250,30250,30250,30250,0
20230814,165500,10220523300,30250,30250,30250,30250,0
20230814,165400,10220523300,30250,30250,30250,30250,0
20230814,165300,10220523300,30250,30250,30250,30250,0
20230814,165200,10220523300,30250,30250,30250,30250,0
20230814,165100,10220523300,30250,30250,30250,30250,0
20230814,165000,10220523300,30250,30250,30250,30250,0
20230814,164900,10220523300,30250,30250,30250,30250,0
20230814,164800,10220523300,30250,30250,30250,30250,0
20230814,164700,10220523300,30250,30250,30250,30250,0
20230814,164600,10220523300,30250,30250,30250,30250,0
20230814,164500,10220523300,30250,30250,30250,30250,0
20230814,164400,10220523300,30250,30250,30250,30250,0
20230814,164300,10220523300,30250,30250,30250,30250,0
20230814,164200,10220523300,30250,30250,30250,30250,0
20230814,164100,10220523300,30250,30250,30250,30250,0
20230814,164000,10220523300,30250,30250,30250,30250,0
20230814,163900,10220523300,30250,30250,30250,30250,0
20230814,163800,10220523300,30250,30250,30250,30250,0
20230814,163700,10220523300,30250,30250,30250,30250,0
20230814,163600,10220523300,30250,30250,30250,30250,0
20230814,163500,10220523300,30250,30250,30250,30250,0
20230814,163400,10220523300,30250,30250,30250,30250,0
20230814,163300,10220523300,30250,30250,30250,30250,8401
20230814,163200,10220523300,30250,30250,30250,30250,0
20230814,163100,10220523300,30250,30250,30250,30250,0
20230814,163000,10220523300,30250,30250,30250,30250,0
20230814,162900,10220523300,30250,30250,30250,30250,0
20230814,162800,10220523300,30250,30250,30250,30250,0
20230814,162700,10220523300,30250,30250,30250,30250,0
20230814,162600,10220523300,30250,30250,30250,30250,0
20230814,162500,10220523300,30250,30250,30250,30250,0
20230814,162400,10220523300,30250,30250,30250,30250,0
20230814,162300,10220523300,30250,30250,30250,30250,0
20230814,162200,10220523300,30250,30250,30250,30250,0
20230814,162100,10220523300,30250,30250,30250,30250,0
20230814,162000,10220523300,30250,30250,30250,30250,0
20230814,161900,10220523300,30250,30250,30250,30250,0
20230814,161800,10220523300,30250,30250,30250,30250,0
20230814,161700,10220523300,30250,30250,30250,30250,0
20230814,161600,10220523300,30250,30250,30250,30250,0
20230814,161500,10220523300,30250,30250,30250,30250,0
20230814,161400,10220523300,30250,30250,30250,30250,0
20230814,161300,10220523300,30250,30250,30250,30250,0
20230814,161200,10220523300,30250,30250,30250,30250,0
20230814,161100,10220523300,30250,30250,30250,30250,0
20230814,161000,10220523300,30250,30250,30250,30250,0
20230814,160900,10220523300,30250,30250,30250,30250,0
20230814,160800,10220523300,30250,30250,30250,30250,0
20230814,160700,10220523300,30250,30250,30250,30250,0
20230814,160600,10220523300,30250,30250,30250,30250,0
20230814,160500,10220523300,30250,30250,30250,30250,0
20230814,160400,10220523300,30250,30250,30250,30250,0
20230814,160300,10220523300,30250,30250,30250,30250,8401
20230814,160200,10220523300,30250,30250,30250,30250,0
20230814,160100,10220523300,30250,30250,30250,30250,0
20230814,160000,10220523300,30250,30250,30250,30250,0
20230814,155900,10220523300,30250,30250,30250,30250,0
20230814,155800,10220523300,30250,30250,30250,30250,0
20230814,155700,10220523300,30250,30250,30250,30250,0
20230814,155600,10220523300,30250,30250,30250,30250,0
20230814,155500,10220523300,30250,30250,30250,30250,0
20230814,155400,10220523300,30250,30250,30250,30250,0
20230814,155300,10220523300,30250,30250,30250,30250,0
20230814,155200,10220523300,30250,30250,30250,30250,0
20230814,155100,10220523300,30250,30250,30250,30250,0
20230814,155000,10220523300,30250,30250,30250,30250,0
20230814,154900,10220523300,30250,30250,30250,30250,0
20230814,154800,10220523300,30250,30250,30250,30250,0
20230814,154700,10220523300,30250,30250,30250,30250,0
20230814,154600,10220523300,30250,30250,30250,30250,0
20230814,154500,10220523300,30250,30250,30250,30250,0
20230814,154400,10220523300,30250,30250,30250,30250,0
20230814,154300,10220523300,30250,30250,30250,30250,0
20230814,154200,10220523300,30250,30250,30250,30250,0
20230814,154100,10220523300,30250,30250,30250,30250,0
20230814,154000,10220523300,30250,30250,30250,30250,0
20230814,153900,10220523300,30250,30250,30250,30250,0
20230814,153800,10220523300,30250,30250,30250,30250,0
20230814,153700,10220523300,30250,30250,30250,30250,0
20230814,153600,10220523300,30250,30250,30250,30250,0
20230814,153500,10220523300,30250,30250,30250,30250,0
20230814,153400,10220523300,30250,30250,30250,30250,0
20230814,153300,10220523300,30250,30250,30250,30250,8401
20230814,153200,10220523300,30250,30250,30250,30250,0
20230814,153100,10220523300,30250,30250,30250,30250,0
20230814,153000,10220523300,30250,30250,30250,30250,8401
20230814,152900,9966393050,30300,30300,30300,30300,0
20230814,152800,9966393050,30300,30300,30300,30300,0
20230814,152700,9966393050,30300,30300,30300,30300,0
20230814,152600,9966393050,30300,30300,30300,30300,0
20230814,152500,9966393050,30300,30300,30300,30300,0
20230814,152400,9966393050,30300,30300,30300,30300,0
20230814,152300,9966393050,30300,30300,30300,30300,0
20230814,152200,9966393050,30300,30300,30300,30300,0
20230814,152100,9966393050,30300,30300,30300,30300,0
20230814,152000,9966393050,30300,30300,30300,30300,0
20230814,151900,9966393050,30300,30100,30300,30100,2127
20230814,151800,9902224250,30150,30100,30200,30100,913
20230814,151700,9874737500,30100,30150,30250,30100,1633
20230814,151600,9825446650,30200,30150,30300,30100,1297
20230814,151500,9786354850,30150,30300,30400,30150,987
20230814,151400,9756480150,30350,30350,30400,30300,1376
20230814,151300,9714722250,30350,30350,30400,30300,1314
20230814,151200,9674839650,30400,30400,30500,30350,2732
20230814,151100,9591754500,30400,30350,30450,30350,1486
20230814,151000,9546599300,30450,30300,30450,30300,515
20230814,150900,9530958100,30300,30200,30600,30150,4396
20230814,150800,9397292950,30200,30150,30200,30150,462
20230814,150700,9383356150,30150,30150,30150,30150,385
20230814,150600,9371748400,30150,30200,30250,30150,632
20230814,150500,9352685000,30200,30300,30350,30200,907
20230814,150400,9325250500,30350,30300,30350,30300,786
20230814,150300,9301427950,30350,30250,30350,30250,729
20230814,150200,9279315350,30300,30250,30350,30250,1229
20230814,150100,9242098300,30250,30250,30350,30250,571
20230814,150000,9224798050,30300,30200,30350,30200,541
20230814,145900,9208406300,30300,30300,30300,30250,1216
20230814,145800,9171575000,30300,30200,30300,30200,2100
20230814,145700,9108112200,30200,30100,30200,30100,1040
20230814,145600,9076739750,30150,30150,30150,30050,23
20230814,145500,9076046750,30100,30050,30100,30050,932
20230814,145400,9047993600,30100,30050,30100,30050,126
20230814,145300,9044207250,30000,30050,30050,30000,15
20230814,145200,9043757150,30000,30000,30050,29950,257
20230814,145100,9036051900,29950,30000,30100,29950,3151
20230814,145000,8941527550,30000,30050,30050,30000,561
20230814,144900,8924678900,30050,30100,30100,30050,1117
20230814,144800,8891112050,30050,30050,30050,30050,66
20230814,144700,8889128750,30100,30050,30100,30050,191
20230814,144600,8883386350,30100,30100,30150,30100,512
20230814,144500,8867967700,30150,30100,30150,30100,441
20230814,144400,8854693550,30100,30100,30150,30100,229
20230814,144300,8847798100,30100,30100,30100,30050,495
20230814,144200,8832900800,30150,30150,30150,30100,317
20230814,144100,8823355450,30150,30100,30150,30100,253
20230814,144000,8815735000,30100,30200,30200,30100,732
20230814,143900,8793639650,30200,30250,30250,30200,671
20230814,143800,8773361200,30250,30150,30250,30150,1618
20230814,143700,8724507150,30150,30100,30150,30050,516
20230814,143600,8708961250,30100,30050,30100,30000,269
20230814,143500,8700878750,30050,30050,30050,30050,723
20230814,143400,8679152600,30050,30000,30100,30000,58
20230814,143300,8677410950,30000,30050,30050,30000,925
20230814,143200,8649657950,30050,30050,30100,30050,561
20230814,143100,8632777100,30050,30050,30100,30050,584
20230814,143000,8615227800,30000,30000,30050,30000,264
20230814,142900,8607301850,30050,30000,30050,30000,554
20230814,142800,8590655400,30000,30050,30050,30000,1053
20230814,142700,8559047100,30100,30100,30100,30050,162
20230814,142600,8554172500,30050,30100,30150,30050,817
20230814,142500,8529590300,30100,30050,30100,30050,221
20230814,142400,8522941850,30100,30150,30150,30100,67
20230814,142300,8520924350,30100,30150,30150,30100,395
20230814,142200,8509032550,30150,30150,30150,30100,236
20230814,142100,8501920550,30150,30150,30150,30000,570
20230814,142000,8484781350,30150,30200,30200,30000,106
20230814,141900,8481593800,30200,29950,30200,29950,2769
20230814,141800,8398353200,30000,29950,30000,29950,139
20230814,141700,8394188650,29950,29950,30000,29950,465
20230814,141600,8380261850,30000,30000,30000,30000,2
20230814,141500,8380201850,30000,29950,30000,29950,182
20230814,141400,8374750650,30000,29950,30000,29950,669
20230814,141300,8354714050,30000,29950,30000,29950,761
20230814,141200,8331915600,29950,30000,30000,29950,249
20230814,141100,8324455650,30000,30000,30000,29950,498
20230814,141000,8309532050,30000,30000,30000,29950,355
20230814,140900,8298883300,30000,30000,30000,30000,487
20230814,140800,8284273300,30000,30000,30000,29950,495
20230814,140700,8269423400,29950,29900,29950,29900,138
20230814,140600,8265291600,29850,29850,29900,29850,1839
20230814,140500,8210332900,29900,29900,29900,29850,71
20230814,140400,8208210050,29900,29900,29900,29900,235
20230814,140300,8201183550,29950,29900,29950,29850,38
20230814,140200,8200046950,29950,29900,30000,29850,396
20230814,140100,8188202600,29900,30000,30000,29900,41
20230814,140000,8186976550,29950,29950,29950,29900,128
20230814,135900,8183148000,29950,29950,29950,29900,117
20230814,135800,8179646850,29950,29850,29950,29850,1054
20230814,135700,8148181600,29900,29900,29900,29850,216
20230814,135600,8141725850,29900,29900,29900,29900,183
20230814,135500,8136254150,29900,29950,29950,29900,3047
20230814,135400,8045132750,29950,29950,30000,29950,397
20230814,135300,8033229000,29950,29950,30000,29950,2020
20230814,135200,7972715200,29950,29950,29950,29950,14
20230814,135100,7972295900,30000,30000,30000,29950,233
20230814,135000,7965310900,30000,30000,30000,29950,144
20230814,134900,7960991050,30000,30000,30000,29950,851
20230814,134800,7935493250,30000,30000,30000,30000,130
20230814,134700,7931593250,30000,30000,30000,30000,119
20230814,134600,7928023250,30050,29950,30050,29950,142
20230814,134500,7923768350,30000,30000,30000,29950,208
20230814,134400,7917528400,30050,30000,30050,30000,775
20230814,134300,7894277400,29950,29950,30000,29950,254
20230814,134200,7886664300,30050,30050,30050,29950,417
20230814,134100,7874165100,30050,30050,30050,30000,115
20230814,134000,7870712600,30000,30000,30000,30000,496
20230814,133900,7855832600,30000,29950,30000,29950,101
20230814,133800,7852804850,29950,29950,29950,29950,2
20230814,133700,7852744950,29950,29950,29950,29950,236
20230814,133600,7845676750,29950,29950,30000,29900,163
20230814,133500,7840798200,29950,29950,30000,29950,768
20230814,133400,7817784300,29950,29950,29950,29950,139
20230814,133300,7813621250,29900,29950,29950,29900,452
20230814,133200,7800100700,29950,30000,30000,29900,923
20230814,133100,7772457600,29950,29950,29950,29950,51
20230814,133000,7770930150,30000,29950,30000,29900,945
20230814,132900,7742654500,29950,29950,29950,29950,184
20230814,132800,7737143700,30000,29950,30000,29950,184
20230814,132700,7731623750,29950,29950,29950,29950,189
20230814,132600,7725963200,30000,29950,30000,29900,397
20230814,132500,7714056200,29950,29900,29950,29900,28
20230814,132400,7713217700,30000,29950,30000,29950,144
20230814,132300,7708904850,29950,29950,29950,29900,295
20230814,132200,7700073400,29900,29950,30000,29900,929
20230814,132100,7672282550,29950,30000,30000,29950,359
20230814,132000,7661530150,29950,30000,30000,29950,2
20230814,131900,7661470200,29950,30000,30000,29950,17
20230814,131800,7660960650,30000,29950,30000,29950,360
20230814,131700,7650176650,30000,30000,30000,29900,694
20230814,131600,7629398500,29950,29950,29950,29950,8
20230814,131500,7629158900,29950,29950,30000,29950,1210
20230814,131400,7592907400,30000,30000,30000,30000,47
20230814,131300,7591497400,30000,30000,30000,30000,83
20230814,131200,7589007400,30050,30050,30050,30000,197
20230814,131100,7583096350,30000,29950,30000,29900,999
20230814,131000,7553142850,29900,29900,29950,29900,297
20230814,130900,7544254000,29950,29950,29950,29950,558
20230814,130800,7527541900,30000,29950,30000,29950,452
20230814,130700,7513999500,30000,30000,30000,30000,112
20230814,130600,7510639500,30000,30000,30000,30000,38
20230814,130500,7509499500,30000,29950,30000,29950,144
20230814,130400,7505186550,30000,29950,30000,29950,565
20230814,130300,7488261550,29950,29950,30000,29950,378
20230814,130200,7476938950,30000,29950,30000,29950,28
20230814,130100,7476099500,30000,29950,30000,29950,577
20230814,130000,7458808300,29950,29950,29950,29950,346
20230814,125900,7448445600,29950,29950,29950,29950,169
20230814,125800,7443384050,29950,29950,29950,29900,417
20230814,125700,7430894950,29950,29950,29950,29900,297
20230814,125600,7422008400,29950,29900,29950,29900,39
20230814,125500,7420840400,29900,29900,29900,29900,54
20230814,125400,7419225800,29900,29950,29950,29900,386
20230814,125300,7407683150,29950,29950,29950,29950,310
20230814,125200,7398398650,29950,29950,29950,29900,127
20230814,125100,7394601000,29950,29950,30000,29950,116
20230814,125000,7391126700,29950,29900,30000,29900,515
20230814,124900,7375703950,29900,29900,29900,29850,248
20230814,124800,7368298750,29850,29850,29850,29850,325
20230814,124700,7358597500,29850,29900,29900,29850,552
20230814,124600,7342106100,29900,29900,29900,29850,118
20230814,124500,7338577950,29900,29900,30000,29900,120
20230814,124400,7334988950,29950,30050,30050,29950,42
20230814,124300,7333730450,30050,29950,30050,29800,8614
20230814,124200,7076604500,29950,30050,30050,29950,2563
20230814,124100,6999679600,30050,30100,30100,30050,121
20230814,124000,6996041700,30150,30150,30150,30150,20
20230814,123900,6995438700,30150,30150,30150,30100,317
20230814,123800,6985896400,30150,30100,30150,30100,126
20230814,123700,6982099650,30100,30150,30150,30100,184
20230814,123600,6976560350,30150,30150,30150,30100,369
20230814,123500,6965453300,30100,30150,30150,30100,309
20230814,123400,6956144700,30050,30100,30150,30050,295
20230814,123300,6947272350,30150,30150,30150,30100,42
20230814,123200,6946008050,30150,30150,30150,30150,0
20230814,123100,6946008050,30150,30050,30150,30050,173
20230814,123000,6940800650,30100,30100,30150,30050,581
20230814,122900,6923331150,30150,30150,30150,30100,10
20230814,122800,6923029900,30050,30050,30150,30050,60
20230814,122700,6921226800,30050,30050,30050,30050,6
20230814,122600,6921046500,30050,30100,30150,30050,136
20230814,122500,6916952750,30100,30200,30250,30100,274
20230814,122400,6908676200,30150,30250,30250,30150,783
20230814,122300,6885030900,30200,30250,30250,30200,576
20230814,122200,6867635300,30250,30250,30300,30250,72
20230814,122100,6865457200,30250,30250,30300,30200,404
20230814,122000,6853229200,30250,30250,30300,30250,499
20230814,121900,6838121300,30250,30200,30300,30200,428
20230814,121800,6825179250,30200,30150,30200,30050,864
20230814,121700,6799112400,30150,30100,30150,30100,249
20230814,121600,6791607550,30100,30150,30150,30100,158
20230814,121500,6786851150,30100,30100,30150,30100,420
20230814,121400,6774207350,30100,30150,30150,30050,309
20230814,121300,6764906400,30100,30150,30150,30100,55
20230814,121200,6763250400,30150,30050,30150,30050,536
20230814,121100,6747132250,30000,30050,30050,30000,38
20230814,121000,6745992150,30000,30000,30000,30000,120
20230814,120900,6742392150,30050,30050,30050,30050,87
20230814,120800,6739777800,30000,30050,30050,30000,138
20230814,120700,6735633450,30050,30050,30050,30050,55
20230814,120600,6733980700,30050,30050,30050,30000,91
20230814,120500,6731246200,30050,30050,30050,30000,24
20230814,120400,6730525050,30000,29950,30000,29950,211
20230814,120300,6724196600,29950,30000,30000,29950,498
20230814,120200,6709257600,30050,30000,30050,30000,119
20230814,120100,6705683200,30050,30100,30100,30050,350
20230814,120000,6695165450,30100,30050,30100,30050,20
20230814,115900,6694563850,30050,30050,30100,30050,349
20230814,115800,6684076200,30050,30050,30050,30050,1
20230814,115700,6684046150,30100,30100,30100,30100,12
20230814,115600,6683684950,30100,30000,30100,30000,13
20230814,115500,6683294200,30000,30100,30100,30000,4
20230814,115400,6683173900,30000,29950,30100,29950,3
20230814,115300,6683083850,30100,30000,30100,30000,1179
20230814,115200,6647619650,30000,30000,30000,30000,209
20230814,115100,6641349650,29950,29950,29950,29900,174
20230814,115000,6636138400,29900,29900,29950,29900,240
20230814,114900,6628962100,29900,29950,29950,29900,821
20230814,114800,6604412950,29950,30000,30000,29900,527
20230814,114700,6588626250,30050,30000,30050,30000,77
20230814,114600,6586316150,30000,30050,30050,30000,6
20230814,114500,6586136100,30000,29950,30050,29950,404
20230814,114400,6574022650,29950,29950,29950,29950,22
20230814,114300,6573363750,29950,29950,29950,29950,131
20230814,114200,6569440300,30000,30000,30050,30000,377
20230814,114100,6558130250,30050,30000,30050,30000,184
20230814,114000,6552609900,30000,30000,30050,30000,291
20230814,113900,6543877000,30050,30050,30050,30000,255
20230814,113800,6536226900,30050,30000,30050,30000,82
20230814,113700,6533765900,30050,30100,30100,30000,93
20230814,113600,6530974050,29950,29950,30100,29950,988
20230814,113500,6501346800,30000,30000,30050,30000,573
20230814,113400,6484153800,30000,30000,30000,30000,564
20230814,113300,6467233800,30000,30000,30000,30000,221
20230814,113200,6460603800,30000,30050,30050,30000,209
20230814,113100,6454330550,30050,30050,30100,30000,621
20230814,113000,6435687050,30100,30000,30100,30000,24
20230814,112900,6434966050,30000,30050,30050,30000,100
20230814,112800,6431963700,30050,30000,30100,30000,510
20230814,112700,6416652550,30000,30000,30000,30000,168
20230814,112600,6411612550,30000,30000,30050,30000,442
20230814,112500,6398351300,30050,30000,30050,30000,639
20230814,112400,6379156100,30000,29850,30000,29850,233
20230814,112300,6372175150,29850,29800,29900,29800,174
20230814,112200,6366981350,29850,29750,29850,29700,1278
20230814,112100,6328944950,29750,29650,29800,29650,1007
20230814,112000,6298976900,29650,29850,29850,29650,8075
20230814,111900,6058933800,29850,29900,29900,29850,1041
20230814,111800,6027858900,29900,29950,30000,29800,5363
20230814,111700,5867468500,29950,29950,30000,29950,242
20230814,111600,5860216000,29950,30000,30000,29950,690
20230814,111500,5839521300,30000,29950,30000,29950,299
20230814,111400,5830551550,30000,30000,30100,30000,1481
20230814,111300,5786114550,30050,30100,30100,30000,597
20230814,111200,5768204300,30100,30050,30100,30000,663
20230814,111100,5748310200,30050,30100,30100,30050,222
20230814,111000,5741636500,30100,30000,30100,30000,349
20230814,110900,5731150650,30000,30050,30050,30000,287
20230814,110800,5722537400,30050,30000,30050,30000,293
20230814,110700,5713739900,30000,30000,30000,30000,323
20230814,110600,5704049900,30000,30000,30000,29950,1373
20230814,110500,5662901800,30000,30000,30000,29950,639
20230814,110400,5643750300,30000,30000,30000,30000,12
20230814,110300,5643390300,30000,30050,30050,30000,2437
20230814,110200,5570280250,30050,30050,30100,30050,1570
20230814,110100,5523100700,30050,30100,30100,30050,249
20230814,110000,5515605900,30100,30150,30150,30100,586
20230814,105900,5497966300,30100,30100,30100,30100,111
20230814,105800,5494625200,30100,30100,30150,30050,515
20230814,105700,5479126600,30050,30050,30050,30050,151
20230814,105600,5474589050,30050,30000,30050,30000,230
20230814,105500,5467685700,30050,30050,30050,30050,43
20230814,105400,5466393550,30000,30100,30100,30000,681
20230814,105300,5445949650,30000,30000,30100,30000,1172
20230814,105200,5410775700,30000,30100,30100,30000,5474
20230814,105100,5246418850,30100,30100,30150,30100,642
20230814,105000,5227093100,30100,30050,30150,30050,418
20230814,104900,5214506250,30050,30100,30200,30050,1484
20230814,104800,5169839850,30100,30200,30200,30100,1419
20230814,104700,5127055500,30200,30300,30300,30200,3061
20230814,104600,5034546650,30300,30300,30300,30300,583
20230814,104500,5016881750,30400,30400,30400,30300,405
20230814,104400,5004579350,30300,30350,30450,30300,255
20230814,104300,4996846900,30300,30300,30300,30300,302
20230814,104200,4987696300,30300,30400,30450,30300,1357
20230814,104100,4946541100,30350,30350,30350,30350,331
20230814,104000,4936495250,30300,30300,30300,30300,662
20230814,103900,4916436650,30300,30250,30300,30200,586
20230814,103800,4898728550,30250,30300,30300,30250,905
20230814,103700,4871351900,30250,30250,30250,30250,452
20230814,103600,4857678900,30250,30350,30350,30250,1557
20230814,103500,4810484900,30350,30400,30400,30350,71
20230814,103400,4808329550,30400,30500,30500,30400,834
20230814,103300,4782940200,30500,30500,30500,30450,261
20230814,103200,4774989800,30500,30450,30500,30450,192
20230814,103100,4769142250,30500,30500,30500,30450,335
20230814,103000,4758939850,30500,30350,30500,30350,493
20230814,102900,4743965500,30450,30350,30450,30350,18
20230814,102800,4743418900,30500,30450,30500,30450,10
20230814,102700,4743114350,30500,30350,30500,30300,223
20230814,102600,4736350900,30350,30400,30400,30350,33
20230814,102500,4735348850,30350,30400,30400,30350,345
20230814,102400,4724874550,30400,30450,30500,30350,893
20230814,102300,4697767000,30400,30450,30450,30400,1306
20230814,102200,4658063350,30450,30450,30500,30450,186
20230814,102100,4652399550,30450,30500,30500,30450,118
20230814,102000,4648806250,30500,30500,30500,30450,638
20230814,101900,4629376700,30500,30550,30600,30500,403
20230814,101800,4617084000,30600,30600,30600,30500,782
20230814,101700,4593201050,30600,30600,30600,30550,252
20230814,101600,4585494650,30600,30550,30650,30550,749
20230814,101500,4562561050,30650,30600,30650,30600,694
20230814,101400,4541322200,30600,30600,30600,30500,521
20230814,101300,4525379700,30500,30550,30600,30500,249
20230814,101200,4517769200,30500,30450,30550,30450,481
20230814,101100,4503103650,30450,30600,30600,30450,80
20230814,101000,4500660300,30600,30600,30600,30450,241
20230814,100900,4493314400,30500,30600,30650,30500,187
20230814,100800,4487590500,30500,30500,30600,30400,1111
20230814,100700,4453676300,30500,30350,30500,30350,344
20230814,100600,4443207800,30300,30350,30450,30300,1038
20230814,100500,4411718750,30400,30400,30400,30350,223
20230814,100400,4404940350,30400,30400,30500,30350,1190
20230814,100300,4368775150,30350,30400,30400,30350,217
20230814,100200,4362188650,30400,30400,30400,30400,348
20230814,100100,4351609450,30400,30550,30550,30400,9
20230814,100000,4351335500,30550,30400,30600,30350,369
20230814,095900,4340118950,30450,30300,30450,30300,137
20230814,095800,4335960900,30300,30350,30350,30300,520
20230814,095700,4320203150,30350,30400,30400,30350,2380
20230814,095600,4247913650,30400,30400,30400,30400,185
20230814,095500,4242289650,30350,30450,30650,30350,1016
20230814,095400,4211366700,30450,30450,30450,30450,359
20230814,095300,4200435150,30400,30550,30550,30350,2045
20230814,095200,4138205550,30600,30650,30650,30600,221
20230814,095100,4131435450,30650,30700,30700,30600,1149
20230814,095000,4096238100,30700,30650,30750,30600,561
20230814,094900,4079034250,30650,30650,30750,30600,1288
20230814,094800,4039532950,30700,30850,30900,30600,2023
20230814,094700,3977358700,30800,30450,30800,30450,4525
20230814,094600,3838615650,30350,30250,30400,30250,314
20230814,094500,3829105600,30250,30350,30400,30250,1165
20230814,094400,3793819300,30300,30250,30500,30250,781
20230814,094300,3770137600,30250,30300,30350,30250,599
20230814,094200,3752002950,30300,30350,30400,30300,791
20230814,094100,3728001400,30300,30300,30300,30250,945
20230814,094000,3699403150,30250,30400,30450,30250,2256
20230814,093900,3631043400,30350,30350,30400,30300,303
20230814,093800,3621846850,30400,30350,30400,30250,2227
20230814,093700,3554267700,30400,30600,30650,30350,3564
20230814,093600,3445653450,30600,30600,30600,30550,982
20230814,093500,3415621750,30600,30600,30600,30500,1033
20230814,093400,3384043950,30600,30500,30600,30500,895
20230814,093300,3356731600,30550,30500,30550,30400,747
20230814,093200,3333970050,30500,30550,30650,30400,3313
20230814,093100,3232801200,30550,30500,30650,30350,1134
20230814,093000,3198151950,30500,30600,30600,30500,513
20230814,092900,3182470050,30500,30450,30650,30450,2768
20230814,092800,3097911000,30400,30250,30400,30250,487
20230814,092700,3083144250,30250,30250,30350,30250,551
20230814,092600,3066463300,30200,30150,30250,30150,858
20230814,092500,3040545600,30200,30200,30250,30200,792
20230814,092400,3016617800,30200,30350,30350,30200,721
20230814,092300,2994806750,30350,30150,30400,30150,1942
20230814,092200,2935942700,30200,30300,30300,30150,1069
20230814,092100,2903664750,30300,30300,30350,30200,885
20230814,092000,2876921350,30250,30450,30450,30250,898
20230814,091900,2849693750,30400,30600,30600,30400,1662
20230814,091800,2799025850,30600,30350,30650,30350,3671
20230814,091700,2686996150,30400,30300,30400,30250,974
20230814,091600,2657466950,30300,30250,30300,30200,1677
20230814,091500,2606708950,30250,30100,30250,30000,1953
20230814,091400,2547769800,30050,29950,30050,29900,2229
20230814,091300,2480952650,29900,29950,30000,29900,1690
20230814,091200,2430320050,29950,29950,30000,29900,972
20230814,091100,2401209500,29950,29950,30000,29850,4061
20230814,091000,2279762250,29900,30000,30050,29900,3442
20230814,090900,2176658600,30050,30050,30100,30000,2062
20230814,090800,2114743050,30000,30150,30250,30000,2980
20230814,090700,2025145000,30150,30200,30250,30150,2321
20230814,090600,1955125600,30200,29900,30200,29800,3024
20230814,090500,1864506950,30000,29850,30000,29650,7520
20230814,090400,1640289400,29850,30000,30050,29700,15151
20230814,090300,1188055750,30000,30450,30450,30000,10302
20230814,090200,877853350,30450,30050,30450,30050,3573
20230814,090100,769844500,30050,30000,30300,29900,6344
20230814,090000,579039600,30000,30300,30350,29800,18602