stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191800,68663692500,40250,40250,40250,40250,54020
20230829,191700,68663692500,40250,40250,40250,40250,0
20230829,191600,68663692500,40250,40250,40250,40250,0
20230829,191500,68663692500,40250,40250,40250,40250,0
20230829,191400,68663692500,40250,40250,40250,40250,0
20230829,191300,68663692500,40250,40250,40250,40250,0
20230829,191200,68663692500,40250,40250,40250,40250,0
20230829,191100,68663692500,40250,40250,40250,40250,0
20230829,191000,68663692500,40250,40250,40250,40250,0
20230829,190900,68663692500,40250,40250,40250,40250,0
20230829,190800,68663692500,40250,40250,40250,40250,0
20230829,190700,68663692500,40250,40250,40250,40250,0
20230829,190600,68663692500,40250,40250,40250,40250,0
20230829,190500,68663692500,40250,40250,40250,40250,0
20230829,190400,68663692500,40250,40250,40250,40250,0
20230829,190300,68663692500,40250,40250,40250,40250,0
20230829,190200,68663692500,40250,40250,40250,40250,0
20230829,190100,68663692500,40250,40250,40250,40250,0
20230829,190000,68663692500,40250,40250,40250,40250,0
20230829,185900,68663692500,40250,40250,40250,40250,0
20230829,185800,68663692500,40250,40250,40250,40250,0
20230829,185700,68663692500,40250,40250,40250,40250,0
20230829,185600,68663692500,40250,40250,40250,40250,0
20230829,185500,68663692500,40250,40250,40250,40250,0
20230829,185400,68663692500,40250,40250,40250,40250,0
20230829,185300,68663692500,40250,40250,40250,40250,0
20230829,185200,68663692500,40250,40250,40250,40250,0
20230829,185100,68663692500,40250,40250,40250,40250,0
20230829,185000,68663692500,40250,40250,40250,40250,0
20230829,184900,68663692500,40250,40250,40250,40250,0
20230829,184800,68663692500,40250,40250,40250,40250,54020
20230829,184700,68663692500,40250,40250,40250,40250,0
20230829,184600,68663692500,40250,40250,40250,40250,0
20230829,184500,68663692500,40250,40250,40250,40250,0
20230829,184400,68663692500,40250,40250,40250,40250,0
20230829,184300,68663692500,40250,40250,40250,40250,0
20230829,184200,68663692500,40250,40250,40250,40250,0
20230829,184100,68663692500,40250,40250,40250,40250,0
20230829,184000,68663692500,40250,40250,40250,40250,0
20230829,183900,68663692500,40250,40250,40250,40250,0
20230829,183800,68663692500,40250,40250,40250,40250,0
20230829,183700,68663692500,40250,40250,40250,40250,0
20230829,183600,68663692500,40250,40250,40250,40250,0
20230829,183500,68663692500,40250,40250,40250,40250,0
20230829,183400,68663692500,40250,40250,40250,40250,0
20230829,183300,68663692500,40250,40250,40250,40250,0
20230829,183200,68663692500,40250,40250,40250,40250,0
20230829,183100,68663692500,40250,40250,40250,40250,0
20230829,183000,68663692500,40250,40250,40250,40250,0
20230829,182900,68663692500,40250,40250,40250,40250,0
20230829,182800,68663692500,40250,40250,40250,40250,0
20230829,182700,68663692500,40250,40250,40250,40250,0
20230829,182600,68663692500,40250,40250,40250,40250,0
20230829,182500,68663692500,40250,40250,40250,40250,0
20230829,182400,68663692500,40250,40250,40250,40250,0
20230829,182300,68663692500,40250,40250,40250,40250,0
20230829,182200,68663692500,40250,40250,40250,40250,0
20230829,182100,68663692500,40250,40250,40250,40250,0
20230829,182000,68663692500,40250,40250,40250,40250,0
20230829,181900,68663692500,40250,40250,40250,40250,0
20230829,181800,68663692500,40250,40250,40250,40250,54020
20230829,181700,68663692500,40250,40250,40250,40250,0
20230829,181600,68663692500,40250,40250,40250,40250,0
20230829,181500,68663692500,40250,40250,40250,40250,0
20230829,181400,68663692500,40250,40250,40250,40250,0
20230829,181300,68663692500,40250,40250,40250,40250,0
20230829,181200,68663692500,40250,40250,40250,40250,0
20230829,181100,68663692500,40250,40250,40250,40250,0
20230829,181000,68663692500,40250,40250,40250,40250,0
20230829,180900,68663692500,40250,40250,40250,40250,0
20230829,180800,68663692500,40250,40250,40250,40250,0
20230829,180700,68663692500,40250,40250,40250,40250,0
20230829,180600,68663692500,40250,40250,40250,40250,0
20230829,180500,68663692500,40250,40250,40250,40250,0
20230829,180400,68663692500,40250,40250,40250,40250,0
20230829,180300,68663692500,40250,40250,40250,40250,0
20230829,180200,68663692500,40250,40250,40250,40250,0
20230829,180100,68663692500,40250,40250,40250,40250,0
20230829,180000,68663692500,40250,40250,40250,40250,0
20230829,175900,68663692500,40250,40250,40250,40250,0
20230829,175800,68663692500,40250,40250,40250,40250,0
20230829,175700,68663692500,40250,40250,40250,40250,0
20230829,175600,68663692500,40250,40250,40250,40250,0
20230829,175500,68663692500,40250,40250,40250,40250,0
20230829,175400,68663692500,40250,40250,40250,40250,0
20230829,175300,68663692500,40250,40250,40250,40250,0
20230829,175200,68663692500,40250,40250,40250,40250,0
20230829,175100,68663692500,40250,40250,40250,40250,0
20230829,175000,68663692500,40250,40250,40250,40250,0
20230829,174900,68663692500,40250,40250,40250,40250,0
20230829,174800,68663692500,40250,40250,40250,40250,54020
20230829,174700,68663692500,40250,40250,40250,40250,0
20230829,174600,68663692500,40250,40250,40250,40250,0
20230829,174500,68663692500,40250,40250,40250,40250,0
20230829,174400,68663692500,40250,40250,40250,40250,0
20230829,174300,68663692500,40250,40250,40250,40250,0
20230829,174200,68663692500,40250,40250,40250,40250,0
20230829,174100,68663692500,40250,40250,40250,40250,0
20230829,174000,68663692500,40250,40250,40250,40250,0
20230829,173900,68663692500,40250,40250,40250,40250,0
20230829,173800,68663692500,40250,40250,40250,40250,0
20230829,173700,68663692500,40250,40250,40250,40250,0
20230829,173600,68663692500,40250,40250,40250,40250,0
20230829,173500,68663692500,40250,40250,40250,40250,0
20230829,173400,68663692500,40250,40250,40250,40250,0
20230829,173300,68663692500,40250,40250,40250,40250,0
20230829,173200,68663692500,40250,40250,40250,40250,0
20230829,173100,68663692500,40250,40250,40250,40250,0
20230829,173000,68663692500,40250,40250,40250,40250,0
20230829,172900,68663692500,40250,40250,40250,40250,0
20230829,172800,68663692500,40250,40250,40250,40250,0
20230829,172700,68663692500,40250,40250,40250,40250,0
20230829,172600,68663692500,40250,40250,40250,40250,0
20230829,172500,68663692500,40250,40250,40250,40250,0
20230829,172400,68663692500,40250,40250,40250,40250,0
20230829,172300,68663692500,40250,40250,40250,40250,0
20230829,172200,68663692500,40250,40250,40250,40250,0
20230829,172100,68663692500,40250,40250,40250,40250,0
20230829,172000,68663692500,40250,40250,40250,40250,0
20230829,171900,68663692500,40250,40250,40250,40250,0
20230829,171800,68663692500,40250,40250,40250,40250,54020
20230829,171700,68663692500,40250,40250,40250,40250,0
20230829,171600,68663692500,40250,40250,40250,40250,0
20230829,171500,68663692500,40250,40250,40250,40250,0
20230829,171400,68663692500,40250,40250,40250,40250,0
20230829,171300,68663692500,40250,40250,40250,40250,0
20230829,171200,68663692500,40250,40250,40250,40250,0
20230829,171100,68663692500,40250,40250,40250,40250,0
20230829,171000,68663692500,40250,40250,40250,40250,0
20230829,170900,68663692500,40250,40250,40250,40250,0
20230829,170800,68663692500,40250,40250,40250,40250,0
20230829,170700,68663692500,40250,40250,40250,40250,0
20230829,170600,68663692500,40250,40250,40250,40250,0
20230829,170500,68663692500,40250,40250,40250,40250,0
20230829,170400,68663692500,40250,40250,40250,40250,0
20230829,170300,68663692500,40250,40250,40250,40250,0
20230829,170200,68663692500,40250,40250,40250,40250,0
20230829,170100,68663692500,40250,40250,40250,40250,0
20230829,170000,68663692500,40250,40250,40250,40250,0
20230829,165900,68663692500,40250,40250,40250,40250,0
20230829,165800,68663692500,40250,40250,40250,40250,0
20230829,165700,68663692500,40250,40250,40250,40250,0
20230829,165600,68663692500,40250,40250,40250,40250,0
20230829,165500,68663692500,40250,40250,40250,40250,0
20230829,165400,68663692500,40250,40250,40250,40250,0
20230829,165300,68663692500,40250,40250,40250,40250,0
20230829,165200,68663692500,40250,40250,40250,40250,0
20230829,165100,68663692500,40250,40250,40250,40250,0
20230829,165000,68663692500,40250,40250,40250,40250,0
20230829,164900,68663692500,40250,40250,40250,40250,0
20230829,164800,68663692500,40250,40250,40250,40250,54020
20230829,164700,68663692500,40250,40250,40250,40250,0
20230829,164600,68663692500,40250,40250,40250,40250,0
20230829,164500,68663692500,40250,40250,40250,40250,0
20230829,164400,68663692500,40250,40250,40250,40250,0
20230829,164300,68663692500,40250,40250,40250,40250,0
20230829,164200,68663692500,40250,40250,40250,40250,0
20230829,164100,68663692500,40250,40250,40250,40250,0
20230829,164000,68663692500,40250,40250,40250,40250,0
20230829,163900,68663692500,40250,40250,40250,40250,0
20230829,163800,68663692500,40250,40250,40250,40250,0
20230829,163700,68663692500,40250,40250,40250,40250,0
20230829,163600,68663692500,40250,40250,40250,40250,0
20230829,163500,68663692500,40250,40250,40250,40250,0
20230829,163400,68663692500,40250,40250,40250,40250,0
20230829,163300,68663692500,40250,40250,40250,40250,0
20230829,163200,68663692500,40250,40250,40250,40250,0
20230829,163100,68663692500,40250,40250,40250,40250,0
20230829,163000,68663692500,40250,40250,40250,40250,0
20230829,162900,68663692500,40250,40250,40250,40250,0
20230829,162800,68663692500,40250,40250,40250,40250,0
20230829,162700,68663692500,40250,40250,40250,40250,0
20230829,162600,68663692500,40250,40250,40250,40250,0
20230829,162500,68663692500,40250,40250,40250,40250,0
20230829,162400,68663692500,40250,40250,40250,40250,0
20230829,162300,68663692500,40250,40250,40250,40250,0
20230829,162200,68663692500,40250,40250,40250,40250,0
20230829,162100,68663692500,40250,40250,40250,40250,0
20230829,162000,68663692500,40250,40250,40250,40250,0
20230829,161900,68663692500,40250,40250,40250,40250,0
20230829,161800,68663692500,40250,40250,40250,40250,54020
20230829,161700,68663692500,40250,40250,40250,40250,0
20230829,161600,68663692500,40250,40250,40250,40250,0
20230829,161500,68663692500,40250,40250,40250,40250,0
20230829,161400,68663692500,40250,40250,40250,40250,0
20230829,161300,68663692500,40250,40250,40250,40250,0
20230829,161200,68663692500,40250,40250,40250,40250,0
20230829,161100,68663692500,40250,40250,40250,40250,0
20230829,161000,68663692500,40250,40250,40250,40250,0
20230829,160900,68663692500,40250,40250,40250,40250,0
20230829,160800,68663692500,40250,40250,40250,40250,0
20230829,160700,68663692500,40250,40250,40250,40250,0
20230829,160600,68663692500,40250,40250,40250,40250,0
20230829,160500,68663692500,40250,40250,40250,40250,0
20230829,160400,68663692500,40250,40250,40250,40250,0
20230829,160300,68663692500,40250,40250,40250,40250,0
20230829,160200,68663692500,40250,40250,40250,40250,0
20230829,160100,68663692500,40250,40250,40250,40250,0
20230829,160000,68663692500,40250,40250,40250,40250,0
20230829,155900,68663692500,40250,40250,40250,40250,0
20230829,155800,68663692500,40250,40250,40250,40250,0
20230829,155700,68663692500,40250,40250,40250,40250,0
20230829,155600,68663692500,40250,40250,40250,40250,0
20230829,155500,68663692500,40250,40250,40250,40250,0
20230829,155400,68663692500,40250,40250,40250,40250,0
20230829,155300,68663692500,40250,40250,40250,40250,0
20230829,155200,68663692500,40250,40250,40250,40250,0
20230829,155100,68663692500,40250,40250,40250,40250,0
20230829,155000,68663692500,40250,40250,40250,40250,0
20230829,154900,68663692500,40250,40250,40250,40250,0
20230829,154800,68663692500,40250,40250,40250,40250,54020
20230829,154700,68663692500,40250,40250,40250,40250,0
20230829,154600,68663692500,40250,40250,40250,40250,0
20230829,154500,68663692500,40250,40250,40250,40250,0
20230829,154400,68663692500,40250,40250,40250,40250,0
20230829,154300,68663692500,40250,40250,40250,40250,0
20230829,154200,68663692500,40250,40250,40250,40250,0
20230829,154100,68663692500,40250,40250,40250,40250,0
20230829,154000,68663692500,40250,40250,40250,40250,0
20230829,153900,68663692500,40250,40250,40250,40250,0
20230829,153800,68663692500,40250,40250,40250,40250,0
20230829,153700,68663692500,40250,40250,40250,40250,0
20230829,153600,68663692500,40250,40250,40250,40250,0
20230829,153500,68663692500,40250,40250,40250,40250,0
20230829,153400,68663692500,40250,40250,40250,40250,0
20230829,153300,68663692500,40250,40250,40250,40250,0
20230829,153200,68663692500,40250,40250,40250,40250,0
20230829,153100,68663692500,40250,40250,40250,40250,0
20230829,153000,68663692500,40250,40250,40250,40250,54020
20230829,152900,66489387500,40300,40300,40300,40300,0
20230829,152800,66489387500,40300,40300,40300,40300,0
20230829,152700,66489387500,40300,40300,40300,40300,0
20230829,152600,66489387500,40300,40300,40300,40300,0
20230829,152500,66489387500,40300,40300,40300,40300,0
20230829,152400,66489387500,40300,40300,40300,40300,0
20230829,152300,66489387500,40300,40300,40300,40300,0
20230829,152200,66489387500,40300,40300,40300,40300,0
20230829,152100,66489387500,40300,40300,40300,40300,0
20230829,152000,66489387500,40300,40300,40300,40300,0
20230829,151900,66489387500,40300,40250,40300,40250,4570
20230829,151800,66305284500,40300,40250,40300,40250,3730
20230829,151700,66155023500,40300,40250,40300,40250,1831
20230829,151600,66081285850,40250,40250,40300,40250,2100
20230829,151500,65996756250,40300,40300,40300,40250,5769
20230829,151400,65764491050,40250,40250,40300,40250,5614
20230829,151300,65538368150,40250,40200,40250,40200,1266
20230829,151200,65487431100,40250,40250,40250,40200,5191
20230829,151100,65278659200,40250,40250,40300,40200,3351
20230829,151000,65143787600,40250,40300,40300,40250,12563
20230829,150900,64637824050,40300,40350,40350,40250,4865
20230829,150800,64441804850,40350,40300,40350,40250,7685
20230829,150700,64132096450,40250,40200,40300,40200,4852
20230829,150600,63936827250,40200,40250,40250,40200,4122
20230829,150500,63771081950,40250,40200,40250,40200,6751
20230829,150400,63499662750,40150,40150,40200,40150,2857
20230829,150300,63384950850,40150,40100,40200,40100,4182
20230829,150200,63217042000,40150,40150,40200,40100,2060
20230829,150100,63134335000,40150,40150,40200,40150,1691
20230829,150000,63066437550,40200,40150,40200,40150,2408
20230829,145900,62969716600,40200,40100,40200,40100,3934
20230829,145800,62811801500,40150,40100,40150,40050,3939
20230829,145700,62653868700,40100,40150,40150,40100,2034
20230829,145600,62572298400,40150,40100,40150,40100,1154
20230829,145500,62526020550,40100,40150,40150,40100,1528
20230829,145400,62464716850,40150,40200,40200,40150,2442
20230829,145300,62366666150,40200,40200,40200,40150,3254
20230829,145200,62235932800,40150,40200,40200,40150,1079
20230829,145100,62192601300,40150,40150,40200,40150,1498
20230829,145000,62132433300,40150,40200,40200,40150,2100
20230829,144900,62048062850,40150,40150,40200,40150,2869
20230829,144800,61932808700,40150,40150,40250,40150,1887
20230829,144700,61857014150,40200,40200,40250,40150,4174
20230829,144600,61689230800,40250,40250,40300,40200,3449
20230829,144500,61550430900,40250,40300,40300,40200,3055
20230829,144400,61427466650,40300,40300,40300,40250,1601
20230829,144300,61363004950,40300,40300,40300,40250,1854
20230829,144200,61288339200,40300,40250,40300,40200,2297
20230829,144100,61195868600,40300,40200,40300,40200,2908
20230829,144000,61078833250,40200,40150,40250,40150,13251
20230829,143900,60546458700,40150,40150,40150,40100,1819
20230829,143800,60473471900,40150,40150,40150,40100,1157
20230829,143700,60427053200,40150,40100,40150,40100,757
20230829,143600,60396667650,40100,40150,40150,40100,1658
20230829,143500,60330164950,40150,40150,40150,40100,1345
20230829,143400,60276197800,40150,40150,40150,40100,5146
20230829,143300,60069835650,40100,40150,40150,40100,3610
20230829,143200,59925043300,40150,40150,40150,40100,533
20230829,143100,59903660900,40100,40100,40150,40100,1713
20230829,143000,59834941250,40150,40100,40150,40100,1331
20230829,142900,59781534150,40150,40150,40150,40100,1326
20230829,142800,59728334700,40100,40150,40150,40100,1079
20230829,142700,59685043600,40100,40150,40150,40100,1089
20230829,142600,59641367700,40100,40100,40150,40100,1208
20230829,142500,59592899550,40100,40100,40100,40050,3684
20230829,142400,59445210550,40100,40100,40100,40050,1039
20230829,142300,59403579300,40100,40100,40100,40050,1098
20230829,142200,59359583000,40050,40050,40100,40050,3705
20230829,142100,59211077350,40100,40050,40100,40050,2025
20230829,142000,59129965450,40100,40050,40100,40050,933
20230829,141900,59092576750,40100,40150,40150,40050,3682
20230829,141800,58944977200,40100,40200,40200,40100,3727
20230829,141700,58795326650,40200,40150,40200,40100,3762
20230829,141600,58644298600,40100,40150,40150,40100,1433
20230829,141500,58586798150,40150,40150,40150,40100,2151
20230829,141400,58500483800,40150,40100,40150,40100,1954
20230829,141300,58422073450,40150,40050,40150,40050,5579
20230829,141200,58198409200,40050,40100,40100,40050,1285
20230829,141100,58146928550,40100,40100,40100,40050,2833
20230829,141000,58033431150,40100,40100,40100,40050,1179
20230829,140900,57986193050,40100,40100,40100,40050,1021
20230829,140800,57945296050,40100,40100,40100,40050,1250
20230829,140700,57895194350,40100,40100,40100,40050,695
20230829,140600,57867350400,40150,40150,40150,40100,1633
20230829,140500,57801848850,40100,40150,40150,40100,1202
20230829,140400,57753622550,40150,40050,40150,40050,6844
20230829,140300,57479194700,40100,40050,40100,40050,4458
20230829,140200,57300609100,40050,40100,40100,40050,853
20230829,140100,57266431250,40100,40050,40100,40050,1172
20230829,140000,57219466350,40050,40100,40100,40050,3844
20230829,135900,57065475800,40100,40050,40100,40050,759
20230829,135800,57035050400,40050,40050,40100,40000,1433
20230829,135700,56977660350,40000,40050,40100,40000,1970
20230829,135600,56898767700,40050,40050,40100,40000,3048
20230829,135500,56776669450,40050,40050,40100,40000,1402
20230829,135400,56720543800,40000,40100,40100,40000,3634
20230829,135300,56575119100,40100,40050,40100,39950,2148
20230829,135200,56489128200,40000,39900,40050,39850,14320
20230829,135100,55916978700,39850,39900,39900,39850,2188
20230829,135000,55829752150,39900,39850,39900,39850,1439
20230829,134900,55772372100,39900,39900,39900,39850,1923
20230829,134800,55695716500,39900,39900,39900,39800,2177
20230829,134700,55608957500,39900,39850,39900,39850,1094
20230829,134600,55565342400,39800,39850,39900,39800,2831
20230829,134500,55452551800,39850,39800,39850,39800,912
20230829,134400,55416238350,39850,39750,39850,39750,1006
20230829,134300,55376205850,39800,39800,39800,39750,1778
20230829,134200,55305472200,39800,39800,39800,39750,1292
20230829,134100,55254105350,39750,39850,39850,39750,2769
20230829,134000,55143909450,39800,39800,39850,39800,1106
20230829,133900,55099883900,39850,39800,39850,39800,1764
20230829,133800,55029672300,39850,39850,39850,39800,1389
20230829,133700,54974364600,39850,39850,39900,39800,4650
20230829,133600,54789056600,39850,39850,39900,39850,2308
20230829,133500,54697061550,39850,39900,39900,39850,1060
20230829,133400,54654803950,39900,39900,39900,39800,6291
20230829,133300,54403985150,39950,40000,40050,39900,5163
20230829,133200,54197663200,40050,40000,40050,39950,1068
20230829,133100,54154959400,40000,40000,40050,39950,1719
20230829,133000,54086175100,40000,40000,40050,39950,4749
20230829,132900,53896244950,40000,39900,40000,39900,3323
20230829,132800,53763512850,39950,39950,39950,39900,2300
20230829,132700,53671674500,39950,39950,39950,39900,1286
20230829,132600,53620355300,39900,39950,39950,39900,2079
20230829,132500,53537350200,39950,39900,39950,39850,1201
20230829,132400,53489416750,39900,39900,39900,39850,3169
20230829,132300,53363032000,39850,39850,39900,39850,1149
20230829,132200,53317213400,39900,39800,39900,39750,6548
20230829,132100,53056527700,39750,39750,39800,39750,2003
20230829,132000,52976884050,39800,39800,39800,39750,1207
20230829,131900,52928896150,39800,39750,39800,39750,1206
20230829,131800,52880945550,39800,39750,39800,39750,2089
20230829,131700,52797875000,39750,39800,39800,39750,996
20230829,131600,52758266400,39800,39750,39800,39750,1134
20230829,131500,52713156150,39750,39750,39800,39750,1085
20230829,131400,52670012750,39800,39800,39800,39750,1633
20230829,131300,52605041800,39800,39750,39800,39750,2173
20230829,131200,52518649950,39750,39750,39800,39750,967
20230829,131100,52480194700,39800,39750,39800,39700,1828
20230829,131000,52407533550,39750,39750,39750,39700,1037
20230829,130900,52366347750,39750,39650,39750,39650,1843
20230829,130800,52293222500,39650,39700,39700,39650,681
20230829,130700,52266202050,39650,39650,39700,39650,3473
20230829,130600,52128388950,39700,39650,39700,39600,1136
20230829,130500,52083367300,39650,39600,39700,39600,915
20230829,130400,52047108250,39650,39600,39650,39600,672
20230829,130300,52020481950,39600,39650,39650,39550,1511
20230829,130200,51960663150,39600,39500,39650,39500,911
20230829,130100,51924617650,39500,39450,39500,39400,6296
20230829,130000,51676228100,39450,39450,39450,39400,1010
20230829,125900,51636411450,39450,39450,39450,39400,1052
20230829,125800,51594949900,39400,39400,39450,39400,6761
20230829,125700,51328533600,39400,39350,39400,39350,788
20230829,125600,51297517250,39350,39350,39400,39350,1118
20230829,125500,51253513350,39350,39300,39400,39300,1584
20230829,125400,51191191300,39350,39400,39400,39300,1173
20230829,125300,51145036050,39400,39300,39400,39250,2840
20230829,125200,51033380500,39250,39350,39350,39250,2060
20230829,125100,50952409650,39350,39350,39400,39350,1036
20230829,125000,50911631500,39400,39350,39400,39350,989
20230829,124900,50872706200,39400,39400,39400,39350,800
20230829,124800,50841214150,39400,39250,39400,39250,4972
20230829,124700,50645704400,39250,39350,39350,39250,2132
20230829,124600,50561928550,39300,39300,39350,39300,3047
20230829,124500,50442165700,39300,39350,39350,39300,1165
20230829,124400,50396373650,39350,39300,39350,39300,586
20230829,124300,50373333450,39300,39350,39350,39300,2744
20230829,124200,50265490550,39350,39300,39350,39300,774
20230829,124100,50235069850,39300,39300,39350,39300,811
20230829,124000,50203189750,39350,39350,39350,39300,302
20230829,123900,50191311150,39350,39350,39400,39300,1803
20230829,123800,50120389400,39400,39350,39400,39350,948
20230829,123700,50083068650,39400,39350,39400,39350,490
20230829,123600,50063786000,39350,39350,39400,39350,2330
20230829,123500,49972094150,39350,39350,39350,39300,1074
20230829,123400,49929876950,39350,39300,39350,39300,980
20230829,123300,49891352700,39300,39300,39350,39300,1985
20230829,123200,49813331350,39300,39300,39300,39250,1213
20230829,123100,49765718800,39250,39200,39300,39200,4380
20230829,123000,49593701350,39250,39250,39250,39200,1082
20230829,122900,49551256250,39250,39300,39300,39200,5572
20230829,122800,49332751900,39250,39250,39300,39250,1783
20230829,122700,49262748150,39250,39250,39300,39200,629
20230829,122600,49238062800,39250,39300,39300,39200,1511
20230829,122500,49178762200,39300,39250,39300,39250,960
20230829,122400,49141076050,39300,39250,39300,39200,9027
20230829,122300,48786659300,39300,39300,39350,39250,2566
20230829,122200,48685813850,39350,39300,39350,39300,1101
20230829,122100,48642516750,39300,39300,39350,39300,2325
20230829,122000,48551140700,39300,39300,39350,39300,860
20230829,121900,48517336600,39300,39300,39350,39300,1920
20230829,121800,48441877850,39300,39350,39350,39300,994
20230829,121700,48402808450,39300,39300,39350,39300,1021
20230829,121600,48362682750,39300,39300,39400,39300,1124
20230829,121500,48318489700,39350,39350,39400,39300,5423
20230829,121400,48105233700,39300,39350,39400,39300,7690
20230829,121300,47802806950,39400,39350,39400,39350,777
20230829,121200,47772211050,39400,39400,39400,39350,1368
20230829,121100,47718338250,39400,39400,39400,39350,1683
20230829,121000,47652077050,39450,39400,39450,39350,2063
20230829,120900,47570794300,39350,39450,39450,39350,5212
20230829,120800,47365447550,39450,39450,39450,39400,7360
20230829,120700,47075113900,39450,39500,39500,39450,1037
20230829,120600,47034194800,39450,39500,39500,39450,1508
20230829,120500,46974685950,39450,39500,39600,39450,4254
20230829,120400,46806573150,39500,39600,39600,39500,2617
20230829,120300,46703049750,39550,39550,39600,39500,3534
20230829,120200,46563210000,39550,39550,39600,39500,2575
20230829,120100,46461349500,39500,39600,39600,39500,4450
20230829,120000,46285324150,39550,39500,39600,39500,2427
20230829,115900,46189349500,39550,39500,39550,39500,1242
20230829,115800,46140237000,39500,39450,39550,39450,2311
20230829,115700,46048981850,39500,39500,39500,39450,698
20230829,115600,46021431750,39500,39450,39500,39450,865
20230829,115500,45987272550,39500,39500,39500,39450,1693
20230829,115400,45920445500,39500,39450,39500,39450,803
20230829,115300,45888761100,39450,39450,39500,39450,677
20230829,115200,45862048350,39450,39400,39500,39400,2090
20230829,115100,45779598600,39400,39400,39450,39400,1963
20230829,115000,45702219800,39400,39400,39450,39400,719
20230829,114900,45673888000,39400,39450,39450,39400,1543
20230829,114800,45613065850,39450,39450,39450,39400,700
20230829,114700,45585473000,39400,39450,39500,39400,4642
20230829,114600,45402360550,39500,39500,39500,39450,669
20230829,114500,45375961500,39500,39450,39500,39450,1554
20230829,114400,45314637800,39500,39550,39600,39450,4910
20230829,114300,45120525100,39550,39450,39600,39450,1720
20230829,114200,45052609300,39500,39550,39550,39450,489
20230829,114100,45033293950,39550,39600,39650,39500,3380
20230829,114000,44899585150,39600,39550,39600,39500,2075
20230829,113900,44817538400,39500,39500,39550,39450,1160
20230829,113800,44771714700,39450,39450,39500,39400,1202
20230829,113700,44724265050,39450,39400,39450,39400,3534
20230829,113600,44584896850,39450,39450,39450,39400,2477
20230829,113500,44487268600,39450,39450,39500,39400,4195
20230829,113400,44321894450,39450,39500,39500,39400,1489
20230829,113300,44263153250,39450,39550,39600,39400,12100
20230829,113200,43785293000,39550,39550,39600,39550,850
20230829,113100,43751666600,39550,39550,39600,39550,978
20230829,113000,43712979900,39550,39600,39600,39550,3111
20230829,112900,43589861600,39600,39550,39600,39550,670
20230829,112800,43563349250,39550,39600,39600,39550,1118
20230829,112700,43519107400,39550,39550,39600,39550,1879
20230829,112600,43444757950,39600,39600,39600,39550,3212
20230829,112500,43317704650,39600,39550,39600,39550,1457
20230829,112400,43260066800,39600,39550,39600,39550,2347
20230829,112300,43167228500,39550,39550,39600,39550,2692
20230829,112200,43060683050,39600,39650,39650,39550,2740
20230829,112100,42952178300,39600,39700,39750,39600,6968
20230829,112000,42675761450,39700,39700,39750,39700,1057
20230829,111900,42633793550,39700,39950,39950,39700,11409
20230829,111800,42179286600,39900,39950,39950,39900,1006
20230829,111700,42139115050,39950,39950,39950,39900,1232
20230829,111600,42089930900,39900,40000,40000,39850,5013
20230829,111500,41889867800,40000,39900,40000,39900,636
20230829,111400,41864457400,39950,39950,39950,39900,1761
20230829,111300,41794130150,39950,39900,39950,39900,2155
20230829,111200,41708075250,39900,39900,39950,39900,747
20230829,111100,41678263650,39900,39850,39900,39850,1898
20230829,111000,41602538200,39850,39850,39900,39850,2224
20230829,110900,41513855700,39900,39850,39900,39850,1718
20230829,110800,41445348450,39850,39900,39900,39850,2436
20230829,110700,41348255950,39900,39900,39900,39850,3116
20230829,110600,41223983400,39900,39900,39950,39850,4069
20230829,110500,41061666350,39900,39900,39950,39900,1672
20230829,110400,40994952350,39900,39850,39950,39850,1373
20230829,110300,40940180700,39900,40000,40050,39850,14154
20230829,110200,40374746300,40050,40050,40050,40000,2629
20230829,110100,40269542750,40000,40050,40050,40000,1340
20230829,110000,40215888900,40050,40050,40100,40000,2629
20230829,105900,40110574350,40050,40100,40100,40000,4326
20230829,105800,39937297800,40050,40050,40100,40050,834
20230829,105700,39903868550,40050,40250,40250,40050,7001
20230829,105600,39622843550,40250,40250,40300,40200,2338
20230829,105500,39528706450,40250,40250,40300,40250,939
20230829,105400,39490907100,40300,40300,40300,40200,3998
20230829,105300,39329985200,40300,40300,40300,40250,2811
20230829,105200,39216800500,40300,40250,40300,40250,1766
20230829,105100,39145689700,40300,40400,40450,40250,6430
20230829,105000,38886400250,40350,40450,40500,40300,5452
20230829,104900,38666097500,40450,40400,40500,40400,4130
20230829,104800,38499075000,40450,40400,40450,40400,4766
20230829,104700,38306374250,40450,40250,40450,40250,13179
20230829,104600,37774506700,40250,40200,40300,40200,3015
20230829,104500,37653222800,40250,40250,40250,40200,1889
20230829,104400,37577266150,40250,40200,40250,40150,1740
20230829,104300,37507319150,40200,40150,40200,40150,2606
20230829,104200,37402613850,40200,40150,40200,40150,1535
20230829,104100,37340967550,40150,40200,40250,40150,4123
20230829,104000,37175348850,40200,40200,40250,40150,3619
20230829,103900,37029863600,40200,40250,40300,40200,11890
20230829,103800,36551319000,40300,40300,40300,40250,3979
20230829,103700,36390991700,40300,40250,40300,40250,1627
20230829,103600,36325471650,40250,40250,40300,40250,4595
20230829,103500,36140517500,40300,40250,40300,40250,5417
20230829,103400,35922320600,40300,40250,40300,40250,2300
20230829,103300,35829676900,40300,40300,40300,40200,8527
20230829,103200,35486482450,40300,40250,40300,40250,2705
20230829,103100,35377552900,40250,40300,40300,40200,8305
20230829,103000,35043261700,40300,40350,40400,40250,3103
20230829,102900,34918156250,40400,40150,40450,40150,30674
20230829,102800,33682067150,40100,40100,40150,40100,3082
20230829,102700,33558391750,40100,40150,40200,40100,5368
20230829,102600,33342954000,40200,40150,40200,40150,3964
20230829,102500,33183674400,40150,40050,40200,40000,6513
20230829,102400,32922432450,40050,39900,40050,39900,17976
20230829,102300,32203719550,39950,39900,39950,39900,3788
20230829,102200,32052487600,39900,39900,39900,39850,2262
20230829,102100,31962253950,39900,39850,39900,39850,2054
20230829,102000,31880375800,39850,39800,39850,39800,1375
20230829,101900,31825593850,39800,39850,39850,39800,1341
20230829,101800,31772174500,39800,39800,39850,39750,2228
20230829,101700,31683513550,39750,39800,39800,39750,1462
20230829,101600,31625330000,39750,39750,39800,39750,1802
20230829,101500,31553695500,39750,39700,39800,39700,1719
20230829,101400,31485363150,39750,39750,39800,39700,3961
20230829,101300,31327953750,39750,39700,39750,39700,1265
20230829,101200,31277704650,39700,39750,39750,39700,1949
20230829,101100,31200274800,39700,39700,39750,39700,1685
20230829,101000,31133360400,39750,39750,39750,39700,976
20230829,100900,31094579700,39700,39850,39900,39650,6738
20230829,100800,30826722300,39850,39850,39900,39800,5321
20230829,100700,30614694500,39800,39850,39850,39800,3339
20230829,100600,30481733800,39850,39800,39850,39750,3272
20230829,100500,30351468850,39800,39800,39800,39750,1623
20230829,100400,30286909900,39750,39700,39800,39650,1975
20230829,100300,30208470250,39750,39650,39750,39600,4051
20230829,100200,30047737650,39650,39700,39700,39650,1814
20230829,100100,29975806350,39700,39700,39700,39650,977
20230829,100000,29937048150,39700,39700,39750,39650,1330
20230829,095900,29884249250,39700,39700,39750,39650,1383
20230829,095800,29829370000,39700,39500,39700,39450,5263
20230829,095700,29620742600,39500,39400,39550,39350,5766
20230829,095600,29393318550,39400,39400,39450,39400,2348
20230829,095500,29300779800,39450,39450,39450,39400,2867
20230829,095400,29187718500,39450,39400,39450,39400,2226
20230829,095300,29099956750,39450,39450,39500,39400,1797
20230829,095200,29029076800,39450,39650,39650,39400,9115
20230829,095100,28669202900,39650,39600,39700,39550,3221
20230829,095000,28541538100,39600,39400,39600,39350,8403
20230829,094900,28210318400,39350,39450,39500,39300,7758
20230829,094800,27904601450,39450,39400,39500,39350,4953
20230829,094700,27709251550,39400,39550,39600,39350,14837
20230829,094600,27123673200,39600,39700,39750,39550,14114
20230829,094500,26564196000,39700,39700,39750,39650,3277
20230829,094400,26434088400,39700,39650,39750,39650,4527
20230829,094300,26254370150,39700,39500,39700,39500,3020
20230829,094200,26134758550,39550,39550,39600,39500,1796
20230829,094100,26063738100,39500,39400,39550,39400,3425
20230829,094000,25928551350,39500,39400,39500,39350,4436
20230829,093900,25753710000,39400,39500,39500,39350,7030
20230829,093800,25476588750,39500,39500,39500,39400,8292
20230829,093700,25149574550,39500,39550,39600,39500,7167
20230829,093600,24866177600,39550,39500,39600,39450,5679
20230829,093500,24641801900,39450,39800,39800,39450,16214
20230829,093400,23999229250,39800,39750,39800,39700,8701
20230829,093300,23653369150,39750,39950,40000,39750,7067
20230829,093200,23371877550,39950,40100,40100,39800,20023
20230829,093100,22572360450,40050,40150,40150,40000,7299
20230829,093000,22280040400,40100,40250,40250,40100,15227
20230829,092900,21667956350,40200,39950,40250,39950,29049
20230829,092800,20503356900,40000,39850,40000,39850,22983
20230829,092700,19585062150,39850,39800,39900,39750,9590
20230829,092600,19203083200,39800,39700,39800,39600,7983
20230829,092500,18885945950,39700,39600,39700,39550,3290
20230829,092400,18755545200,39600,39600,39650,39500,5010
20230829,092300,18557354900,39650,39850,39850,39500,18215
20230829,092200,17833352600,39850,39600,39850,39550,31020
20230829,092100,16601660750,39600,39550,39600,39500,6585
20230829,092000,16341191600,39600,39450,39600,39400,16666
20230829,091900,15682813650,39450,39200,39450,39200,15174
20230829,091800,15086100600,39250,39200,39250,39200,6587
20230829,091700,14827834350,39200,39250,39300,39150,5946
20230829,091600,14594549550,39250,39050,39300,39000,6384
20230829,091500,14344572000,39000,38950,39050,38900,12112
20230829,091400,13872867850,38950,39050,39050,38900,15547
20230829,091300,13266973050,39050,39100,39100,38950,8380
20230829,091200,12939898400,39050,39250,39350,38900,20837
20230829,091100,12125506800,39250,39400,39550,39250,13648
20230829,091000,11588568850,39500,39600,39700,39200,45625
20230829,090900,9787140150,39650,39400,39700,39350,27618
20230829,090800,8696171250,39400,39300,39450,39300,16623
20230829,090700,8041677100,39350,39100,39350,39100,20622
20230829,090600,7231639000,39100,38950,39100,38900,7850
20230829,090500,6925363000,39100,39250,39400,38800,23208
20230829,090400,6016763250,39300,38650,39400,38550,24995
20230829,090300,5040193600,38600,38500,38650,38200,36717
20230829,090200,3630082700,38450,38600,38700,38450,20061
20230829,090100,2856949250,38600,38550,38750,38500,21522
20230829,090000,2024482900,38550,38750,38850,38300,52375