stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191500,56009450700,37650,37650,37650,37650,34898
20230828,191400,56009450700,37650,37650,37650,37650,0
20230828,191300,56009450700,37650,37650,37650,37650,0
20230828,191200,56009450700,37650,37650,37650,37650,0
20230828,191100,56009450700,37650,37650,37650,37650,0
20230828,191000,56009450700,37650,37650,37650,37650,0
20230828,190900,56009450700,37650,37650,37650,37650,0
20230828,190800,56009450700,37650,37650,37650,37650,0
20230828,190700,56009450700,37650,37650,37650,37650,0
20230828,190600,56009450700,37650,37650,37650,37650,0
20230828,190500,56009450700,37650,37650,37650,37650,0
20230828,190400,56009450700,37650,37650,37650,37650,0
20230828,190300,56009450700,37650,37650,37650,37650,0
20230828,190200,56009450700,37650,37650,37650,37650,0
20230828,190100,56009450700,37650,37650,37650,37650,0
20230828,190000,56009450700,37650,37650,37650,37650,0
20230828,185900,56009450700,37650,37650,37650,37650,0
20230828,185800,56009450700,37650,37650,37650,37650,0
20230828,185700,56009450700,37650,37650,37650,37650,0
20230828,185600,56009450700,37650,37650,37650,37650,0
20230828,185500,56009450700,37650,37650,37650,37650,0
20230828,185400,56009450700,37650,37650,37650,37650,0
20230828,185300,56009450700,37650,37650,37650,37650,0
20230828,185200,56009450700,37650,37650,37650,37650,0
20230828,185100,56009450700,37650,37650,37650,37650,0
20230828,185000,56009450700,37650,37650,37650,37650,0
20230828,184900,56009450700,37650,37650,37650,37650,0
20230828,184800,56009450700,37650,37650,37650,37650,0
20230828,184700,56009450700,37650,37650,37650,37650,0
20230828,184600,56009450700,37650,37650,37650,37650,0
20230828,184500,56009450700,37650,37650,37650,37650,34898
20230828,184400,56009450700,37650,37650,37650,37650,0
20230828,184300,56009450700,37650,37650,37650,37650,0
20230828,184200,56009450700,37650,37650,37650,37650,0
20230828,184100,56009450700,37650,37650,37650,37650,0
20230828,184000,56009450700,37650,37650,37650,37650,0
20230828,183900,56009450700,37650,37650,37650,37650,0
20230828,183800,56009450700,37650,37650,37650,37650,0
20230828,183700,56009450700,37650,37650,37650,37650,0
20230828,183600,56009450700,37650,37650,37650,37650,0
20230828,183500,56009450700,37650,37650,37650,37650,0
20230828,183400,56009450700,37650,37650,37650,37650,0
20230828,183300,56009450700,37650,37650,37650,37650,0
20230828,183200,56009450700,37650,37650,37650,37650,0
20230828,183100,56009450700,37650,37650,37650,37650,0
20230828,183000,56009450700,37650,37650,37650,37650,0
20230828,182900,56009450700,37650,37650,37650,37650,0
20230828,182800,56009450700,37650,37650,37650,37650,0
20230828,182700,56009450700,37650,37650,37650,37650,0
20230828,182600,56009450700,37650,37650,37650,37650,0
20230828,182500,56009450700,37650,37650,37650,37650,0
20230828,182400,56009450700,37650,37650,37650,37650,0
20230828,182300,56009450700,37650,37650,37650,37650,0
20230828,182200,56009450700,37650,37650,37650,37650,0
20230828,182100,56009450700,37650,37650,37650,37650,0
20230828,182000,56009450700,37650,37650,37650,37650,0
20230828,181900,56009450700,37650,37650,37650,37650,0
20230828,181800,56009450700,37650,37650,37650,37650,0
20230828,181700,56009450700,37650,37650,37650,37650,0
20230828,181600,56009450700,37650,37650,37650,37650,0
20230828,181500,56009450700,37650,37650,37650,37650,34898
20230828,181400,56009450700,37650,37650,37650,37650,0
20230828,181300,56009450700,37650,37650,37650,37650,0
20230828,181200,56009450700,37650,37650,37650,37650,0
20230828,181100,56009450700,37650,37650,37650,37650,0
20230828,181000,56009450700,37650,37650,37650,37650,0
20230828,180900,56009450700,37650,37650,37650,37650,0
20230828,180800,56009450700,37650,37650,37650,37650,0
20230828,180700,56009450700,37650,37650,37650,37650,0
20230828,180600,56009450700,37650,37650,37650,37650,0
20230828,180500,56009450700,37650,37650,37650,37650,0
20230828,180400,56009450700,37650,37650,37650,37650,0
20230828,180300,56009450700,37650,37650,37650,37650,0
20230828,180200,56009450700,37650,37650,37650,37650,0
20230828,180100,56009450700,37650,37650,37650,37650,0
20230828,180000,56009450700,37650,37650,37650,37650,0
20230828,175900,56009450700,37650,37650,37650,37650,0
20230828,175800,56009450700,37650,37650,37650,37650,0
20230828,175700,56009450700,37650,37650,37650,37650,0
20230828,175600,56009450700,37650,37650,37650,37650,0
20230828,175500,56009450700,37650,37650,37650,37650,0
20230828,175400,56009450700,37650,37650,37650,37650,0
20230828,175300,56009450700,37650,37650,37650,37650,0
20230828,175200,56009450700,37650,37650,37650,37650,0
20230828,175100,56009450700,37650,37650,37650,37650,0
20230828,175000,56009450700,37650,37650,37650,37650,0
20230828,174900,56009450700,37650,37650,37650,37650,0
20230828,174800,56009450700,37650,37650,37650,37650,0
20230828,174700,56009450700,37650,37650,37650,37650,0
20230828,174600,56009450700,37650,37650,37650,37650,0
20230828,174500,56009450700,37650,37650,37650,37650,34898
20230828,174400,56009450700,37650,37650,37650,37650,0
20230828,174300,56009450700,37650,37650,37650,37650,0
20230828,174200,56009450700,37650,37650,37650,37650,0
20230828,174100,56009450700,37650,37650,37650,37650,0
20230828,174000,56009450700,37650,37650,37650,37650,0
20230828,173900,56009450700,37650,37650,37650,37650,0
20230828,173800,56009450700,37650,37650,37650,37650,0
20230828,173700,56009450700,37650,37650,37650,37650,0
20230828,173600,56009450700,37650,37650,37650,37650,0
20230828,173500,56009450700,37650,37650,37650,37650,0
20230828,173400,56009450700,37650,37650,37650,37650,0
20230828,173300,56009450700,37650,37650,37650,37650,0
20230828,173200,56009450700,37650,37650,37650,37650,0
20230828,173100,56009450700,37650,37650,37650,37650,0
20230828,173000,56009450700,37650,37650,37650,37650,0
20230828,172900,56009450700,37650,37650,37650,37650,0
20230828,172800,56009450700,37650,37650,37650,37650,0
20230828,172700,56009450700,37650,37650,37650,37650,0
20230828,172600,56009450700,37650,37650,37650,37650,0
20230828,172500,56009450700,37650,37650,37650,37650,0
20230828,172400,56009450700,37650,37650,37650,37650,0
20230828,172300,56009450700,37650,37650,37650,37650,0
20230828,172200,56009450700,37650,37650,37650,37650,0
20230828,172100,56009450700,37650,37650,37650,37650,0
20230828,172000,56009450700,37650,37650,37650,37650,0
20230828,171900,56009450700,37650,37650,37650,37650,0
20230828,171800,56009450700,37650,37650,37650,37650,0
20230828,171700,56009450700,37650,37650,37650,37650,0
20230828,171600,56009450700,37650,37650,37650,37650,0
20230828,171500,56009450700,37650,37650,37650,37650,34898
20230828,171400,56009450700,37650,37650,37650,37650,0
20230828,171300,56009450700,37650,37650,37650,37650,0
20230828,171200,56009450700,37650,37650,37650,37650,0
20230828,171100,56009450700,37650,37650,37650,37650,0
20230828,171000,56009450700,37650,37650,37650,37650,0
20230828,170900,56009450700,37650,37650,37650,37650,0
20230828,170800,56009450700,37650,37650,37650,37650,0
20230828,170700,56009450700,37650,37650,37650,37650,0
20230828,170600,56009450700,37650,37650,37650,37650,0
20230828,170500,56009450700,37650,37650,37650,37650,0
20230828,170400,56009450700,37650,37650,37650,37650,0
20230828,170300,56009450700,37650,37650,37650,37650,0
20230828,170200,56009450700,37650,37650,37650,37650,0
20230828,170100,56009450700,37650,37650,37650,37650,0
20230828,170000,56009450700,37650,37650,37650,37650,0
20230828,165900,56009450700,37650,37650,37650,37650,0
20230828,165800,56009450700,37650,37650,37650,37650,0
20230828,165700,56009450700,37650,37650,37650,37650,0
20230828,165600,56009450700,37650,37650,37650,37650,0
20230828,165500,56009450700,37650,37650,37650,37650,0
20230828,165400,56009450700,37650,37650,37650,37650,0
20230828,165300,56009450700,37650,37650,37650,37650,0
20230828,165200,56009450700,37650,37650,37650,37650,0
20230828,165100,56009450700,37650,37650,37650,37650,0
20230828,165000,56009450700,37650,37650,37650,37650,0
20230828,164900,56009450700,37650,37650,37650,37650,0
20230828,164800,56009450700,37650,37650,37650,37650,0
20230828,164700,56009450700,37650,37650,37650,37650,0
20230828,164600,56009450700,37650,37650,37650,37650,0
20230828,164500,56009450700,37650,37650,37650,37650,34898
20230828,164400,56009450700,37650,37650,37650,37650,0
20230828,164300,56009450700,37650,37650,37650,37650,0
20230828,164200,56009450700,37650,37650,37650,37650,0
20230828,164100,56009450700,37650,37650,37650,37650,0
20230828,164000,56009450700,37650,37650,37650,37650,0
20230828,163900,56009450700,37650,37650,37650,37650,0
20230828,163800,56009450700,37650,37650,37650,37650,0
20230828,163700,56009450700,37650,37650,37650,37650,0
20230828,163600,56009450700,37650,37650,37650,37650,0
20230828,163500,56009450700,37650,37650,37650,37650,0
20230828,163400,56009450700,37650,37650,37650,37650,0
20230828,163300,56009450700,37650,37650,37650,37650,0
20230828,163200,56009450700,37650,37650,37650,37650,0
20230828,163100,56009450700,37650,37650,37650,37650,0
20230828,163000,56009450700,37650,37650,37650,37650,0
20230828,162900,56009450700,37650,37650,37650,37650,0
20230828,162800,56009450700,37650,37650,37650,37650,0
20230828,162700,56009450700,37650,37650,37650,37650,0
20230828,162600,56009450700,37650,37650,37650,37650,0
20230828,162500,56009450700,37650,37650,37650,37650,0
20230828,162400,56009450700,37650,37650,37650,37650,0
20230828,162300,56009450700,37650,37650,37650,37650,0
20230828,162200,56009450700,37650,37650,37650,37650,0
20230828,162100,56009450700,37650,37650,37650,37650,0
20230828,162000,56009450700,37650,37650,37650,37650,0
20230828,161900,56009450700,37650,37650,37650,37650,0
20230828,161800,56009450700,37650,37650,37650,37650,0
20230828,161700,56009450700,37650,37650,37650,37650,0
20230828,161600,56009450700,37650,37650,37650,37650,0
20230828,161500,56009450700,37650,37650,37650,37650,34898
20230828,161400,56009450700,37650,37650,37650,37650,0
20230828,161300,56009450700,37650,37650,37650,37650,0
20230828,161200,56009450700,37650,37650,37650,37650,0
20230828,161100,56009450700,37650,37650,37650,37650,0
20230828,161000,56009450700,37650,37650,37650,37650,0
20230828,160900,56009450700,37650,37650,37650,37650,0
20230828,160800,56009450700,37650,37650,37650,37650,0
20230828,160700,56009450700,37650,37650,37650,37650,0
20230828,160600,56009450700,37650,37650,37650,37650,0
20230828,160500,56009450700,37650,37650,37650,37650,0
20230828,160400,56009450700,37650,37650,37650,37650,0
20230828,160300,56009450700,37650,37650,37650,37650,0
20230828,160200,56009450700,37650,37650,37650,37650,0
20230828,160100,56009450700,37650,37650,37650,37650,0
20230828,160000,56009450700,37650,37650,37650,37650,0
20230828,155900,56009450700,37650,37650,37650,37650,0
20230828,155800,56009450700,37650,37650,37650,37650,0
20230828,155700,56009450700,37650,37650,37650,37650,0
20230828,155600,56009450700,37650,37650,37650,37650,0
20230828,155500,56009450700,37650,37650,37650,37650,0
20230828,155400,56009450700,37650,37650,37650,37650,0
20230828,155300,56009450700,37650,37650,37650,37650,0
20230828,155200,56009450700,37650,37650,37650,37650,0
20230828,155100,56009450700,37650,37650,37650,37650,0
20230828,155000,56009450700,37650,37650,37650,37650,0
20230828,154900,56009450700,37650,37650,37650,37650,0
20230828,154800,56009450700,37650,37650,37650,37650,0
20230828,154700,56009450700,37650,37650,37650,37650,0
20230828,154600,56009450700,37650,37650,37650,37650,0
20230828,154500,56009450700,37650,37650,37650,37650,34898
20230828,154400,56009450700,37650,37650,37650,37650,0
20230828,154300,56009450700,37650,37650,37650,37650,0
20230828,154200,56009450700,37650,37650,37650,37650,0
20230828,154100,56009450700,37650,37650,37650,37650,0
20230828,154000,56009450700,37650,37650,37650,37650,0
20230828,153900,56009450700,37650,37650,37650,37650,0
20230828,153800,56009450700,37650,37650,37650,37650,0
20230828,153700,56009450700,37650,37650,37650,37650,0
20230828,153600,56009450700,37650,37650,37650,37650,0
20230828,153500,56009450700,37650,37650,37650,37650,0
20230828,153400,56009450700,37650,37650,37650,37650,0
20230828,153300,56009450700,37650,37650,37650,37650,0
20230828,153200,56009450700,37650,37650,37650,37650,0
20230828,153100,56009450700,37650,37650,37650,37650,0
20230828,153000,56009450700,37650,37650,37650,37650,34898
20230828,152900,54695541000,37650,37650,37650,37650,0
20230828,152800,54695541000,37650,37650,37650,37650,0
20230828,152700,54695541000,37650,37650,37650,37650,0
20230828,152600,54695541000,37650,37650,37650,37650,0
20230828,152500,54695541000,37650,37650,37650,37650,0
20230828,152400,54695541000,37650,37650,37650,37650,0
20230828,152300,54695541000,37650,37650,37650,37650,0
20230828,152200,54695541000,37650,37650,37650,37650,0
20230828,152100,54695541000,37650,37650,37650,37650,0
20230828,152000,54695541000,37650,37650,37650,37650,0
20230828,151900,54695541000,37650,37750,37800,37600,5104
20230828,151800,54502937400,37750,37650,37750,37650,3656
20230828,151700,54365060500,37700,37650,37700,37650,3168
20230828,151600,54245651900,37700,37600,37700,37550,4064
20230828,151500,54092728850,37600,37650,37650,37550,6650
20230828,151400,53842646450,37650,37650,37700,37650,2930
20230828,151300,53732314000,37650,37700,37700,37650,4122
20230828,151200,53577109200,37700,37600,37700,37600,4492
20230828,151100,53407945350,37600,37650,37650,37600,1018
20230828,151000,53369655550,37600,37650,37700,37600,9107
20230828,150900,53027105300,37650,37650,37650,37600,2239
20230828,150800,52942832850,37650,37600,37650,37600,1385
20230828,150700,52890707200,37650,37600,37700,37600,3925
20230828,150600,52742999350,37600,37650,37650,37600,1818
20230828,150500,52674596050,37650,37650,37650,37600,1494
20230828,150400,52618347900,37650,37650,37650,37600,928
20230828,150300,52583413400,37600,37600,37650,37550,3429
20230828,150200,52454439300,37650,37600,37650,37550,3085
20230828,150100,52338417950,37600,37550,37600,37550,1657
20230828,150000,52276122900,37600,37600,37600,37550,1560
20230828,145900,52217510150,37600,37600,37600,37550,1085
20230828,145800,52176739100,37550,37550,37600,37550,972
20230828,145700,52140213200,37550,37600,37600,37550,676
20230828,145600,52114821700,37550,37650,37650,37550,3181
20230828,145500,51995204950,37650,37600,37650,37600,4334
20230828,145400,51832040300,37600,37600,37650,37600,2782
20230828,145300,51727312100,37650,37600,37650,37550,3379
20230828,145200,51600258900,37600,37600,37600,37550,861
20230828,145100,51567902600,37600,37550,37600,37550,1009
20230828,145000,51530011200,37550,37550,37600,37500,2344
20230828,144900,51442002800,37550,37550,37550,37500,1057
20230828,144800,51402334250,37550,37550,37550,37500,1416
20230828,144700,51349197650,37500,37500,37500,37450,3581
20230828,144600,51214934750,37500,37500,37550,37500,3768
20230828,144500,51073621300,37500,37550,37550,37500,3552
20230828,144400,50940412750,37550,37500,37600,37500,5222
20230828,144300,50744347750,37500,37450,37500,37450,480
20230828,144200,50726363200,37450,37500,37500,37450,1318
20230828,144100,50676957800,37450,37450,37500,37450,1813
20230828,144000,50608995200,37450,37400,37500,37400,2117
20230828,143900,50529735150,37450,37450,37450,37400,4031
20230828,143800,50378801350,37450,37450,37450,37400,1020
20230828,143700,50340609550,37450,37450,37450,37400,603
20230828,143600,50318042850,37450,37450,37450,37400,1524
20230828,143500,50261009500,37450,37450,37450,37400,852
20230828,143400,50229126750,37400,37400,37450,37350,1783
20230828,143300,50162406850,37400,37400,37400,37350,1806
20230828,143200,50094932000,37350,37400,37400,37350,2855
20230828,143100,49988244450,37350,37400,37400,37350,1269
20230828,143000,49940808500,37400,37400,37450,37350,2521
20230828,142900,49846494950,37450,37400,37450,37350,1526
20230828,142800,49789437600,37350,37400,37400,37350,1542
20230828,142700,49731782750,37350,37350,37400,37350,2110
20230828,142600,49652939200,37400,37350,37400,37350,1286
20230828,142500,49604873750,37350,37400,37400,37350,705
20230828,142400,49578527900,37400,37400,37450,37350,3636
20230828,142300,49442561600,37400,37500,37500,37400,2766
20230828,142200,49338992050,37450,37450,37500,37450,394
20230828,142100,49324233850,37450,37500,37550,37450,1680
20230828,142000,49261245850,37500,37450,37500,37400,2479
20230828,141900,49168393650,37450,37400,37450,37400,773
20230828,141800,49139463350,37400,37450,37450,37400,527
20230828,141700,49119749400,37450,37450,37450,37400,4043
20230828,141600,48968486100,37450,37400,37450,37400,1507
20230828,141500,48912076950,37400,37450,37450,37400,952
20230828,141400,48876465150,37450,37400,37450,37400,1270
20230828,141300,48828957400,37400,37400,37450,37400,1919
20230828,141200,48757173100,37450,37450,37500,37400,1614
20230828,141100,48696747150,37450,37500,37500,37450,1944
20230828,141000,48623931400,37450,37550,37550,37450,3281
20230828,140900,48500927300,37500,37500,37550,37500,862
20230828,140800,48468592700,37500,37550,37600,37500,2959
20230828,140700,48357617050,37600,37550,37600,37500,2360
20230828,140600,48268994400,37600,37650,37650,37550,2813
20230828,140500,48163240250,37600,37650,37650,37600,1233
20230828,140400,48116834450,37650,37600,37650,37600,944
20230828,140300,48081314550,37600,37650,37650,37600,971
20230828,140200,48044774800,37600,37650,37700,37600,905
20230828,140100,48010708950,37650,37650,37700,37600,660
20230828,140000,47985861850,37650,37700,37700,37650,2560
20230828,135900,47889468400,37700,37700,37750,37650,4667
20230828,135800,47713516900,37700,37700,37750,37700,800
20230828,135700,47683345200,37750,37700,37750,37700,665
20230828,135600,47658265100,37700,37700,37750,37700,427
20230828,135500,47642164650,37700,37750,37800,37700,1355
20230828,135400,47591042000,37750,37750,37800,37700,2610
20230828,135300,47492550750,37750,37700,37750,37650,2193
20230828,135200,47409832950,37700,37750,37750,37700,1465
20230828,135100,47354592750,37700,37750,37750,37650,1653
20230828,135000,47292277200,37700,37700,37800,37700,1207
20230828,134900,47246748500,37750,37750,37800,37700,1219
20230828,134800,47200765550,37750,37700,37800,37700,1239
20230828,134700,47154013950,37700,37750,37750,37700,4178
20230828,134600,46996415150,37750,37800,37850,37750,2674
20230828,134500,46895373000,37750,37800,37800,37750,2231
20230828,134400,46811084800,37800,37750,37800,37700,1533
20230828,134300,46753221950,37750,37750,37750,37650,3001
20230828,134200,46640054550,37700,37750,37750,37700,1556
20230828,134100,46581354150,37750,37750,37750,37700,929
20230828,134000,46546318400,37750,37750,37750,37700,1047
20230828,133900,46506839950,37700,37750,37800,37700,2266
20230828,133800,46421331600,37800,37800,37850,37700,4219
20230828,133700,46261910750,37800,37800,37850,37750,1116
20230828,133600,46219711000,37800,37850,37850,37750,1990
20230828,133500,46144444800,37800,37750,37850,37750,2124
20230828,133400,46064159350,37850,37750,37850,37750,2350
20230828,133300,45975327600,37750,37750,37800,37750,2255
20230828,133200,45890166800,37800,37750,37800,37750,1867
20230828,133100,45819614550,37800,37800,37800,37750,2540
20230828,133000,45723621550,37800,37750,37800,37750,686
20230828,132900,45697709900,37800,37750,37800,37700,774
20230828,132800,45668485550,37750,37750,37800,37700,4080
20230828,132700,45514554300,37700,37800,37800,37700,3546
20230828,132600,45380663600,37800,37750,37800,37700,2163
20230828,132500,45298949300,37700,37700,37750,37700,544
20230828,132400,45278419150,37700,37750,37750,37700,1669
20230828,132300,45215446000,37750,37650,37750,37650,1402
20230828,132200,45162585750,37700,37650,37700,37650,956
20230828,132100,45126570200,37650,37650,37700,37600,1104
20230828,132000,45084999100,37650,37600,37650,37600,1363
20230828,131900,45033726100,37550,37600,37650,37550,2373
20230828,131800,44944511000,37650,37650,37650,37600,943
20230828,131700,44909025400,37650,37650,37650,37600,1375
20230828,131600,44857285450,37600,37550,37650,37550,967
20230828,131500,44820914950,37600,37650,37650,37550,3585
20230828,131400,44686098650,37600,37650,37650,37600,953
20230828,131300,44650247400,37600,37650,37650,37600,2322
20230828,131200,44562906600,37650,37650,37700,37600,2199
20230828,131100,44480094000,37700,37650,37700,37600,492
20230828,131000,44461569750,37650,37700,37700,37600,4400
20230828,130900,44295904000,37650,37650,37700,37650,354
20230828,130800,44282565800,37700,37700,37700,37650,1116
20230828,130700,44240516900,37700,37600,37700,37600,1306
20230828,130600,44191349300,37650,37650,37650,37600,657
20230828,130500,44166634900,37650,37550,37650,37550,614
20230828,130400,44143549200,37550,37600,37600,37550,544
20230828,130300,44123114900,37600,37650,37650,37550,2177
20230828,130200,44041239300,37550,37600,37600,37550,1018
20230828,130100,44002993900,37600,37500,37600,37500,3696
20230828,130000,43864076100,37500,37500,37550,37500,659
20230828,125900,43839359600,37500,37600,37600,37500,2908
20230828,125800,43730212000,37550,37550,37600,37550,1716
20230828,125700,43665771700,37600,37550,37600,37550,535
20230828,125600,43645680100,37550,37550,37600,37550,872
20230828,125500,43612933750,37550,37600,37600,37550,4535
20230828,125400,43442461400,37650,37650,37700,37600,762
20230828,125300,43413790750,37650,37650,37650,37600,631
20230828,125200,43390039950,37700,37600,37700,37600,1571
20230828,125100,43330896900,37600,37700,37750,37600,4095
20230828,125000,43176689900,37700,37750,37750,37650,3134
20230828,124900,43058529100,37700,37700,37750,37700,1485
20230828,124800,43002534750,37750,37750,37750,37700,1870
20230828,124700,42931986350,37700,37650,37750,37650,1530
20230828,124600,42874328100,37700,37700,37700,37650,2102
20230828,124500,42795105700,37700,37700,37700,37650,631
20230828,124400,42771340100,37700,37650,37700,37650,2144
20230828,124300,42690551400,37650,37650,37700,37600,2132
20230828,124200,42610283200,37650,37600,37650,37600,1349
20230828,124100,42559514200,37650,37600,37650,37600,1007
20230828,124000,42521637850,37600,37600,37650,37550,2745
20230828,123900,42418309000,37550,37550,37600,37500,1400
20230828,123800,42365756750,37550,37600,37650,37500,2859
20230828,123700,42258350300,37550,37600,37650,37500,4844
20230828,123600,42076326250,37650,37550,37650,37550,1870
20230828,123500,42006024550,37550,37550,37600,37550,668
20230828,123400,41980935650,37600,37550,37600,37500,967
20230828,123300,41944635350,37550,37500,37550,37500,1860
20230828,123200,41874819300,37500,37500,37550,37500,1415
20230828,123100,41821737350,37500,37500,37550,37500,1272
20230828,123000,41774024250,37550,37550,37550,37450,2355
20230828,122900,41685684450,37500,37500,37550,37500,1266
20230828,122800,41638174700,37550,37450,37550,37450,879
20230828,122700,41605215650,37500,37500,37550,37450,2909
20230828,122600,41496132900,37500,37500,37550,37450,6567
20230828,122500,41249888500,37450,37400,37500,37400,3287
20230828,122400,41126776650,37400,37400,37450,37350,997
20230828,122300,41089499450,37400,37350,37400,37300,1184
20230828,122200,41045255600,37350,37300,37350,37250,843
20230828,122100,41013828700,37250,37250,37300,37250,600
20230828,122000,40991467250,37300,37250,37300,37250,365
20230828,121900,40977862300,37250,37200,37300,37200,1246
20230828,121800,40931452100,37250,37250,37300,37200,3396
20230828,121700,40804986500,37250,37250,37250,37200,1069
20230828,121600,40765186300,37250,37150,37250,37150,852
20230828,121500,40733501550,37150,37200,37200,37150,1114
20230828,121400,40692081300,37150,37200,37200,37150,2141
20230828,121300,40612470450,37200,37200,37200,37150,1371
20230828,121200,40561485300,37200,37200,37200,37150,322
20230828,121100,40549514400,37200,37200,37200,37150,1082
20230828,121000,40509315800,37200,37200,37200,37150,610
20230828,120900,40486651500,37150,37150,37200,37150,2156
20230828,120800,40406546700,37200,37200,37200,37150,3686
20230828,120700,40269601250,37150,37150,37150,37100,2208
20230828,120600,40187574350,37150,37150,37150,37100,1653
20230828,120500,40126183000,37150,37150,37150,37100,1391
20230828,120400,40074523200,37150,37150,37150,37100,435
20230828,120300,40058374250,37100,37100,37150,37100,671
20230828,120200,40033473800,37100,37100,37150,37050,1418
20230828,120100,39980866350,37050,37100,37100,37050,1499
20230828,120000,39925301500,37100,37050,37100,37050,854
20230828,115900,39893634500,37100,37050,37100,37050,1877
20230828,115800,39824070200,37100,37100,37150,37050,2805
20230828,115700,39720013250,37100,37150,37200,37100,2813
20230828,115600,39615579950,37150,37150,37150,37100,1326
20230828,115500,39566337800,37150,37150,37150,37100,1712
20230828,115400,39502787650,37100,37100,37150,37100,2002
20230828,115300,39428505650,37150,37150,37150,37100,1812
20230828,115200,39361211950,37150,37150,37200,37150,3459
20230828,115100,39232698850,37200,37200,37200,37150,538
20230828,115000,39212702400,37150,37200,37200,37150,1467
20230828,114900,39158199700,37150,37200,37200,37150,1877
20230828,114800,39088449100,37200,37150,37200,37100,2207
20230828,114700,39006456850,37150,37200,37200,37150,5341
20230828,114600,38807983750,37150,37200,37200,37150,1804
20230828,114500,38740907100,37200,37250,37250,37200,1076
20230828,114400,38700875050,37250,37300,37300,37200,1654
20230828,114300,38639336400,37300,37250,37300,37250,7829
20230828,114200,38347421950,37250,37200,37300,37200,2955
20230828,114100,38237365350,37200,37250,37300,37200,3166
20230828,114000,38119467100,37250,37300,37300,37250,1715
20230828,113900,38055542200,37300,37300,37350,37250,1810
20230828,113800,37988030450,37300,37300,37350,37300,3226
20230828,113700,37867686250,37350,37400,37400,37300,2451
20230828,113600,37776124050,37400,37400,37450,37350,1908
20230828,113500,37704779100,37400,37400,37450,37350,776
20230828,113400,37675765650,37400,37400,37450,37350,1606
20230828,113300,37615687400,37400,37450,37450,37350,4019
20230828,113200,37465380500,37450,37450,37500,37400,635
20230828,113100,37441609100,37450,37500,37500,37400,3198
20230828,113000,37321805250,37500,37400,37500,37350,1435
20230828,112900,37268103700,37400,37400,37450,37350,1849
20230828,112800,37198968850,37350,37350,37400,37350,3766
20230828,112700,37058198800,37350,37400,37400,37350,1695
20230828,112600,36994852200,37350,37400,37400,37350,1710
20230828,112500,36930910150,37400,37400,37400,37350,1919
20230828,112400,36859214000,37350,37300,37350,37250,2664
20230828,112300,36759868550,37300,37300,37300,37250,3017
20230828,112200,36647423400,37300,37250,37300,37200,1214
20230828,112100,36602206050,37200,37250,37400,37200,4454
20230828,112000,36436218050,37250,37350,37400,37250,2805
20230828,111900,36331520100,37350,37250,37400,37250,4217
20230828,111800,36174046950,37300,37250,37300,37200,6564
20230828,111700,35929467350,37250,37250,37250,37150,2698
20230828,111600,35829050400,37200,37250,37250,37150,2202
20230828,111500,35747153150,37200,37300,37350,37150,6912
20230828,111400,35489609500,37300,37150,37300,37100,5391
20230828,111300,35289178900,37150,37100,37150,37100,3089
20230828,111200,35174541100,37100,37100,37150,37050,5221
20230828,111100,34980822050,37050,37050,37150,37050,7397
20230828,111000,34706455750,37100,37150,37200,37050,9935
20230828,110900,34337786950,37200,37300,37350,37150,6411
20230828,110800,34099226400,37200,37350,37400,37200,7695
20230828,110700,33812202450,37400,37450,37500,37350,3644
20230828,110600,33675863000,37500,37500,37550,37450,2299
20230828,110500,33589666800,37500,37500,37550,37400,2359
20230828,110400,33501255900,37500,37600,37600,37350,25341
20230828,110300,32551978400,37600,37700,37700,37550,6539
20230828,110200,32306060800,37700,37800,37800,37700,5234
20230828,110100,32108650850,37800,37800,37850,37750,3494
20230828,110000,31976592500,37800,37950,37950,37700,9733
20230828,105900,31608475950,37950,37900,37950,37850,1495
20230828,105800,31551837750,37900,37950,37950,37900,2126
20230828,105700,31471226700,37900,38000,38000,37900,2333
20230828,105600,31382615550,38000,38000,38000,37950,1767
20230828,105500,31315496000,38000,38000,38050,37950,3606
20230828,105400,31178474750,38000,38000,38100,37950,4474
20230828,105300,31008441900,38050,38100,38100,38050,2506
20230828,105200,30913047850,38050,38050,38100,38000,2153
20230828,105100,30831106800,38050,38050,38100,38000,2518
20230828,105000,30735357550,38100,38100,38100,38000,2082
20230828,104900,30656159550,38100,38100,38150,38000,2585
20230828,104800,30557719450,38100,38050,38150,38050,2096
20230828,104700,30477862200,38050,37950,38100,37900,9063
20230828,104600,30133296750,37950,37900,37950,37900,1754
20230828,104500,30066753750,37900,37950,38000,37850,7132
20230828,104400,29796246300,37900,37900,37950,37850,2709
20230828,104300,29693560550,37900,37900,37950,37850,4051
20230828,104200,29540019550,37950,37950,37950,37900,1613
20230828,104100,29478834500,37950,37950,38000,37900,2303
20230828,104000,29391388600,38000,37950,38000,37900,2839
20230828,103900,29283634800,37950,38000,38000,37900,4003
20230828,103800,29131709100,38000,38100,38100,38000,3609
20230828,103700,28994543000,38050,38150,38150,38000,8975
20230828,103600,28652758450,38100,38150,38150,38100,3309
20230828,103500,28526556000,38150,38100,38200,38050,2675
20230828,103400,28424574850,38100,38100,38150,38050,3641
20230828,103300,28285917950,38050,38100,38150,38050,2987
20230828,103200,28172123000,38100,38150,38200,38000,7410
20230828,103100,27890041750,38200,38250,38300,38100,8574
20230828,103000,27562580700,38250,38300,38300,38200,3832
20230828,102900,27416020400,38250,38200,38300,38150,7729
20230828,102800,27120586850,38200,38150,38200,38150,4480
20230828,102700,26949537750,38150,38100,38150,38000,5796
20230828,102600,26728730750,38050,37950,38100,37900,7763
20230828,102500,26433707400,37950,38000,38050,37900,3661
20230828,102400,26294710250,38000,38050,38100,37950,4157
20230828,102300,26136690050,38100,38100,38150,38000,5283
20230828,102200,25935728700,38050,38100,38150,38000,7939
20230828,102100,25633392600,38100,38000,38100,37950,7922
20230828,102000,25332315650,37950,37900,38000,37900,6467
20230828,101900,25086718700,37950,37950,37950,37900,5147
20230828,101800,24891444400,37900,37900,37950,37850,5376
20230828,101700,24687720450,37900,37600,37900,37550,24027
20230828,101600,23779628050,37600,37800,37800,37600,10426
20230828,101500,23386317850,37800,37750,37800,37750,3021
20230828,101400,23272214600,37800,37750,37800,37750,2718
20230828,101300,23169511700,37750,37750,37800,37700,2461
20230828,101200,23076555800,37750,37750,37800,37700,6314
20230828,101100,22838153350,37750,37750,37750,37700,7371
20230828,101000,22559964600,37750,37600,37750,37600,10880
20230828,100900,22149875200,37600,37400,37650,37400,26549
20230828,100800,21153868200,37450,37400,37450,37400,2068
20230828,100700,21076466100,37400,37350,37450,37350,4923
20230828,100600,20892337500,37350,37350,37400,37300,3152
20230828,100500,20774568600,37300,37400,37400,37300,7858
20230828,100400,20481184700,37400,37350,37400,37300,4206
20230828,100300,20323956450,37350,37350,37350,37250,2622
20230828,100200,20226095850,37350,37250,37350,37200,6635
20230828,100100,19978779050,37250,37250,37250,37200,2395
20230828,100000,19889605950,37250,37250,37250,37200,2550
20230828,095900,19794698250,37200,37150,37250,37150,2571
20230828,095800,19699020400,37150,37200,37200,37150,1312
20230828,095700,19650241300,37200,37200,37200,37150,2236
20230828,095600,19567092850,37200,37200,37200,37000,6358
20230828,095500,19331323150,37200,37100,37250,37100,2925
20230828,095400,19222511100,37150,37100,37150,37000,2795
20230828,095300,19118917350,37000,37150,37150,37000,7488
20230828,095200,18841612950,37100,37150,37250,37100,2304
20230828,095100,18756070150,37250,37250,37300,37050,8189
20230828,095000,18451632150,37250,37200,37300,37200,2542
20230828,094900,18356921050,37200,37300,37350,37200,2793
20230828,094800,18252770500,37350,37300,37350,37250,1979
20230828,094700,18178944500,37300,37250,37400,37250,7563
20230828,094600,17896738750,37250,37250,37250,37200,1718
20230828,094500,17832803050,37250,37250,37300,37200,3125
20230828,094400,17716326750,37250,37200,37250,37200,2182
20230828,094300,17635079600,37250,37150,37250,37150,3478
20230828,094200,17505777750,37150,37200,37200,37100,4590
20230828,094100,17335257500,37200,37000,37200,36950,3721
20230828,094000,17197134000,37000,37050,37050,36850,7526
20230828,093900,16918950750,37000,37050,37100,37000,2300
20230828,093800,16833768700,37050,37000,37100,37000,4455
20230828,093700,16668755650,37050,37100,37150,37000,4329
20230828,093600,16508210700,37150,37150,37150,37050,2083
20230828,093500,16430951900,37100,37150,37250,37050,2903
20230828,093400,16323207950,37250,37300,37400,37100,10335
20230828,093300,15937925900,37300,37350,37400,37250,7353
20230828,093200,15663413750,37350,37000,37350,36950,15297
20230828,093100,15093873650,37000,36900,37000,36850,5390
20230828,093000,14894637550,36950,37050,37150,36900,8104
20230828,092900,14594762100,37050,37250,37250,37050,9177
20230828,092800,14253698000,37250,37300,37300,37200,6080
20230828,092700,14027190450,37250,37350,37400,37150,29812
20230828,092600,12916514250,37350,37100,37350,37050,14150
20230828,092500,12390122150,37100,36950,37150,36900,13475
20230828,092400,11891192950,36950,36900,36950,36850,2607
20230828,092300,11794956100,36900,36700,36900,36700,6387
20230828,092200,11559978200,36700,36800,36800,36650,4153
20230828,092100,11407450350,36800,36900,36900,36600,8777
20230828,092000,11084602100,36900,36750,36900,36750,3396
20230828,091900,10959638950,36750,36700,36750,36650,4101
20230828,091800,10809152700,36700,36550,36700,36400,12381
20230828,091700,10356719700,36450,36600,36700,36450,10391
20230828,091600,9976881400,36600,36800,36850,36550,10120
20230828,091500,9605710450,36850,36900,36950,36750,12129
20230828,091400,9158845700,36950,37000,37050,36900,8721
20230828,091300,8836450450,37000,37100,37100,36950,12697
20230828,091200,8366049150,37050,36900,37050,36850,22620
20230828,091100,7530165150,36850,36750,36900,36600,17476
20230828,091000,6887946700,36800,36800,37050,36750,27674
20230828,090900,5865497700,36850,36450,36850,36400,21256
20230828,090800,5087268800,36350,36150,36500,36050,20640
20230828,090700,4337514150,36200,36300,36350,36100,7582
20230828,090600,4062912250,36300,35850,36350,35800,23716
20230828,090500,3205945700,35850,35850,35900,35700,6805
20230828,090400,2962473900,35900,36200,36200,35800,8346
20230828,090300,2661521150,36200,35800,36200,35700,20771
20230828,090200,1915226750,35850,35850,35900,35750,9279
20230828,090100,1582624250,35850,35700,35900,35700,8326
20230828,090000,1284285900,35700,35100,35850,35100,36458