stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191500,19263016550,35450,35450,35450,35450,10469
20230905,191400,19263016550,35450,35450,35450,35450,0
20230905,191300,19263016550,35450,35450,35450,35450,0
20230905,191200,19263016550,35450,35450,35450,35450,0
20230905,191100,19263016550,35450,35450,35450,35450,0
20230905,191000,19263016550,35450,35450,35450,35450,0
20230905,190900,19263016550,35450,35450,35450,35450,0
20230905,190800,19263016550,35450,35450,35450,35450,0
20230905,190700,19263016550,35450,35450,35450,35450,0
20230905,190600,19263016550,35450,35450,35450,35450,0
20230905,190500,19263016550,35450,35450,35450,35450,0
20230905,190400,19263016550,35450,35450,35450,35450,0
20230905,190300,19263016550,35450,35450,35450,35450,0
20230905,190200,19263016550,35450,35450,35450,35450,0
20230905,190100,19263016550,35450,35450,35450,35450,0
20230905,190000,19263016550,35450,35450,35450,35450,0
20230905,185900,19263016550,35450,35450,35450,35450,0
20230905,185800,19263016550,35450,35450,35450,35450,0
20230905,185700,19263016550,35450,35450,35450,35450,0
20230905,185600,19263016550,35450,35450,35450,35450,0
20230905,185500,19263016550,35450,35450,35450,35450,0
20230905,185400,19263016550,35450,35450,35450,35450,0
20230905,185300,19263016550,35450,35450,35450,35450,0
20230905,185200,19263016550,35450,35450,35450,35450,0
20230905,185100,19263016550,35450,35450,35450,35450,0
20230905,185000,19263016550,35450,35450,35450,35450,0
20230905,184900,19263016550,35450,35450,35450,35450,0
20230905,184800,19263016550,35450,35450,35450,35450,0
20230905,184700,19263016550,35450,35450,35450,35450,0
20230905,184600,19263016550,35450,35450,35450,35450,0
20230905,184500,19263016550,35450,35450,35450,35450,10469
20230905,184400,19263016550,35450,35450,35450,35450,0
20230905,184300,19263016550,35450,35450,35450,35450,0
20230905,184200,19263016550,35450,35450,35450,35450,0
20230905,184100,19263016550,35450,35450,35450,35450,0
20230905,184000,19263016550,35450,35450,35450,35450,0
20230905,183900,19263016550,35450,35450,35450,35450,0
20230905,183800,19263016550,35450,35450,35450,35450,0
20230905,183700,19263016550,35450,35450,35450,35450,0
20230905,183600,19263016550,35450,35450,35450,35450,0
20230905,183500,19263016550,35450,35450,35450,35450,0
20230905,183400,19263016550,35450,35450,35450,35450,0
20230905,183300,19263016550,35450,35450,35450,35450,0
20230905,183200,19263016550,35450,35450,35450,35450,0
20230905,183100,19263016550,35450,35450,35450,35450,0
20230905,183000,19263016550,35450,35450,35450,35450,0
20230905,182900,19263016550,35450,35450,35450,35450,0
20230905,182800,19263016550,35450,35450,35450,35450,0
20230905,182700,19263016550,35450,35450,35450,35450,0
20230905,182600,19263016550,35450,35450,35450,35450,0
20230905,182500,19263016550,35450,35450,35450,35450,0
20230905,182400,19263016550,35450,35450,35450,35450,0
20230905,182300,19263016550,35450,35450,35450,35450,0
20230905,182200,19263016550,35450,35450,35450,35450,0
20230905,182100,19263016550,35450,35450,35450,35450,0
20230905,182000,19263016550,35450,35450,35450,35450,0
20230905,181900,19263016550,35450,35450,35450,35450,0
20230905,181800,19263016550,35450,35450,35450,35450,0
20230905,181700,19263016550,35450,35450,35450,35450,0
20230905,181600,19263016550,35450,35450,35450,35450,0
20230905,181500,19263016550,35450,35450,35450,35450,10469
20230905,181400,19263016550,35450,35450,35450,35450,0
20230905,181300,19263016550,35450,35450,35450,35450,0
20230905,181200,19263016550,35450,35450,35450,35450,0
20230905,181100,19263016550,35450,35450,35450,35450,0
20230905,181000,19263016550,35450,35450,35450,35450,0
20230905,180900,19263016550,35450,35450,35450,35450,0
20230905,180800,19263016550,35450,35450,35450,35450,0
20230905,180700,19263016550,35450,35450,35450,35450,0
20230905,180600,19263016550,35450,35450,35450,35450,0
20230905,180500,19263016550,35450,35450,35450,35450,0
20230905,180400,19263016550,35450,35450,35450,35450,0
20230905,180300,19263016550,35450,35450,35450,35450,0
20230905,180200,19263016550,35450,35450,35450,35450,0
20230905,180100,19263016550,35450,35450,35450,35450,0
20230905,180000,19263016550,35450,35450,35450,35450,0
20230905,175900,19263016550,35450,35450,35450,35450,0
20230905,175800,19263016550,35450,35450,35450,35450,0
20230905,175700,19263016550,35450,35450,35450,35450,0
20230905,175600,19263016550,35450,35450,35450,35450,0
20230905,175500,19263016550,35450,35450,35450,35450,0
20230905,175400,19263016550,35450,35450,35450,35450,0
20230905,175300,19263016550,35450,35450,35450,35450,0
20230905,175200,19263016550,35450,35450,35450,35450,0
20230905,175100,19263016550,35450,35450,35450,35450,0
20230905,175000,19263016550,35450,35450,35450,35450,0
20230905,174900,19263016550,35450,35450,35450,35450,0
20230905,174800,19263016550,35450,35450,35450,35450,0
20230905,174700,19263016550,35450,35450,35450,35450,0
20230905,174600,19263016550,35450,35450,35450,35450,0
20230905,174500,19263016550,35450,35450,35450,35450,10469
20230905,174400,19263016550,35450,35450,35450,35450,0
20230905,174300,19263016550,35450,35450,35450,35450,0
20230905,174200,19263016550,35450,35450,35450,35450,0
20230905,174100,19263016550,35450,35450,35450,35450,0
20230905,174000,19263016550,35450,35450,35450,35450,0
20230905,173900,19263016550,35450,35450,35450,35450,0
20230905,173800,19263016550,35450,35450,35450,35450,0
20230905,173700,19263016550,35450,35450,35450,35450,0
20230905,173600,19263016550,35450,35450,35450,35450,0
20230905,173500,19263016550,35450,35450,35450,35450,0
20230905,173400,19263016550,35450,35450,35450,35450,0
20230905,173300,19263016550,35450,35450,35450,35450,0
20230905,173200,19263016550,35450,35450,35450,35450,0
20230905,173100,19263016550,35450,35450,35450,35450,0
20230905,173000,19263016550,35450,35450,35450,35450,0
20230905,172900,19263016550,35450,35450,35450,35450,0
20230905,172800,19263016550,35450,35450,35450,35450,0
20230905,172700,19263016550,35450,35450,35450,35450,0
20230905,172600,19263016550,35450,35450,35450,35450,0
20230905,172500,19263016550,35450,35450,35450,35450,0
20230905,172400,19263016550,35450,35450,35450,35450,0
20230905,172300,19263016550,35450,35450,35450,35450,0
20230905,172200,19263016550,35450,35450,35450,35450,0
20230905,172100,19263016550,35450,35450,35450,35450,0
20230905,172000,19263016550,35450,35450,35450,35450,0
20230905,171900,19263016550,35450,35450,35450,35450,0
20230905,171800,19263016550,35450,35450,35450,35450,0
20230905,171700,19263016550,35450,35450,35450,35450,0
20230905,171600,19263016550,35450,35450,35450,35450,0
20230905,171500,19263016550,35450,35450,35450,35450,10469
20230905,171400,19263016550,35450,35450,35450,35450,0
20230905,171300,19263016550,35450,35450,35450,35450,0
20230905,171200,19263016550,35450,35450,35450,35450,0
20230905,171100,19263016550,35450,35450,35450,35450,0
20230905,171000,19263016550,35450,35450,35450,35450,0
20230905,170900,19263016550,35450,35450,35450,35450,0
20230905,170800,19263016550,35450,35450,35450,35450,0
20230905,170700,19263016550,35450,35450,35450,35450,0
20230905,170600,19263016550,35450,35450,35450,35450,0
20230905,170500,19263016550,35450,35450,35450,35450,0
20230905,170400,19263016550,35450,35450,35450,35450,0
20230905,170300,19263016550,35450,35450,35450,35450,0
20230905,170200,19263016550,35450,35450,35450,35450,0
20230905,170100,19263016550,35450,35450,35450,35450,0
20230905,170000,19263016550,35450,35450,35450,35450,0
20230905,165900,19263016550,35450,35450,35450,35450,0
20230905,165800,19263016550,35450,35450,35450,35450,0
20230905,165700,19263016550,35450,35450,35450,35450,0
20230905,165600,19263016550,35450,35450,35450,35450,0
20230905,165500,19263016550,35450,35450,35450,35450,0
20230905,165400,19263016550,35450,35450,35450,35450,0
20230905,165300,19263016550,35450,35450,35450,35450,0
20230905,165200,19263016550,35450,35450,35450,35450,0
20230905,165100,19263016550,35450,35450,35450,35450,0
20230905,165000,19263016550,35450,35450,35450,35450,0
20230905,164900,19263016550,35450,35450,35450,35450,0
20230905,164800,19263016550,35450,35450,35450,35450,0
20230905,164700,19263016550,35450,35450,35450,35450,0
20230905,164600,19263016550,35450,35450,35450,35450,0
20230905,164500,19263016550,35450,35450,35450,35450,10469
20230905,164400,19263016550,35450,35450,35450,35450,0
20230905,164300,19263016550,35450,35450,35450,35450,0
20230905,164200,19263016550,35450,35450,35450,35450,0
20230905,164100,19263016550,35450,35450,35450,35450,0
20230905,164000,19263016550,35450,35450,35450,35450,0
20230905,163900,19263016550,35450,35450,35450,35450,0
20230905,163800,19263016550,35450,35450,35450,35450,0
20230905,163700,19263016550,35450,35450,35450,35450,0
20230905,163600,19263016550,35450,35450,35450,35450,0
20230905,163500,19263016550,35450,35450,35450,35450,0
20230905,163400,19263016550,35450,35450,35450,35450,0
20230905,163300,19263016550,35450,35450,35450,35450,0
20230905,163200,19263016550,35450,35450,35450,35450,0
20230905,163100,19263016550,35450,35450,35450,35450,0
20230905,163000,19263016550,35450,35450,35450,35450,0
20230905,162900,19263016550,35450,35450,35450,35450,0
20230905,162800,19263016550,35450,35450,35450,35450,0
20230905,162700,19263016550,35450,35450,35450,35450,0
20230905,162600,19263016550,35450,35450,35450,35450,0
20230905,162500,19263016550,35450,35450,35450,35450,0
20230905,162400,19263016550,35450,35450,35450,35450,0
20230905,162300,19263016550,35450,35450,35450,35450,0
20230905,162200,19263016550,35450,35450,35450,35450,0
20230905,162100,19263016550,35450,35450,35450,35450,0
20230905,162000,19263016550,35450,35450,35450,35450,0
20230905,161900,19263016550,35450,35450,35450,35450,0
20230905,161800,19263016550,35450,35450,35450,35450,0
20230905,161700,19263016550,35450,35450,35450,35450,0
20230905,161600,19263016550,35450,35450,35450,35450,0
20230905,161500,19263016550,35450,35450,35450,35450,10469
20230905,161400,19263016550,35450,35450,35450,35450,0
20230905,161300,19263016550,35450,35450,35450,35450,0
20230905,161200,19263016550,35450,35450,35450,35450,0
20230905,161100,19263016550,35450,35450,35450,35450,0
20230905,161000,19263016550,35450,35450,35450,35450,0
20230905,160900,19263016550,35450,35450,35450,35450,0
20230905,160800,19263016550,35450,35450,35450,35450,0
20230905,160700,19263016550,35450,35450,35450,35450,0
20230905,160600,19263016550,35450,35450,35450,35450,0
20230905,160500,19263016550,35450,35450,35450,35450,0
20230905,160400,19263016550,35450,35450,35450,35450,0
20230905,160300,19263016550,35450,35450,35450,35450,0
20230905,160200,19263016550,35450,35450,35450,35450,0
20230905,160100,19263016550,35450,35450,35450,35450,0
20230905,160000,19263016550,35450,35450,35450,35450,0
20230905,155900,19263016550,35450,35450,35450,35450,0
20230905,155800,19263016550,35450,35450,35450,35450,0
20230905,155700,19263016550,35450,35450,35450,35450,0
20230905,155600,19263016550,35450,35450,35450,35450,0
20230905,155500,19263016550,35450,35450,35450,35450,0
20230905,155400,19263016550,35450,35450,35450,35450,0
20230905,155300,19263016550,35450,35450,35450,35450,0
20230905,155200,19263016550,35450,35450,35450,35450,0
20230905,155100,19263016550,35450,35450,35450,35450,0
20230905,155000,19263016550,35450,35450,35450,35450,0
20230905,154900,19263016550,35450,35450,35450,35450,0
20230905,154800,19263016550,35450,35450,35450,35450,0
20230905,154700,19263016550,35450,35450,35450,35450,0
20230905,154600,19263016550,35450,35450,35450,35450,0
20230905,154500,19263016550,35450,35450,35450,35450,10469
20230905,154400,19263016550,35450,35450,35450,35450,0
20230905,154300,19263016550,35450,35450,35450,35450,0
20230905,154200,19263016550,35450,35450,35450,35450,0
20230905,154100,19263016550,35450,35450,35450,35450,0
20230905,154000,19263016550,35450,35450,35450,35450,0
20230905,153900,19263016550,35450,35450,35450,35450,0
20230905,153800,19263016550,35450,35450,35450,35450,0
20230905,153700,19263016550,35450,35450,35450,35450,0
20230905,153600,19263016550,35450,35450,35450,35450,0
20230905,153500,19263016550,35450,35450,35450,35450,0
20230905,153400,19263016550,35450,35450,35450,35450,0
20230905,153300,19263016550,35450,35450,35450,35450,0
20230905,153200,19263016550,35450,35450,35450,35450,0
20230905,153100,19263016550,35450,35450,35450,35450,0
20230905,153000,19263016550,35450,35450,35450,35450,10469
20230905,152900,18891890500,35500,35500,35500,35500,0
20230905,152800,18891890500,35500,35500,35500,35500,0
20230905,152700,18891890500,35500,35500,35500,35500,0
20230905,152600,18891890500,35500,35500,35500,35500,0
20230905,152500,18891890500,35500,35500,35500,35500,0
20230905,152400,18891890500,35500,35500,35500,35500,0
20230905,152300,18891890500,35500,35500,35500,35500,0
20230905,152200,18891890500,35500,35500,35500,35500,0
20230905,152100,18891890500,35500,35500,35500,35500,0
20230905,152000,18891890500,35500,35500,35500,35500,0
20230905,151900,18891890500,35500,35450,35500,35400,1052
20230905,151800,18854572200,35450,35400,35450,35400,1814
20230905,151700,18790315600,35450,35450,35500,35400,1267
20230905,151600,18745385400,35450,35500,35550,35450,4300
20230905,151500,18592763950,35450,35450,35500,35450,608
20230905,151400,18571201950,35400,35500,35500,35400,1484
20230905,151300,18518608150,35450,35450,35500,35400,2227
20230905,151200,18439670450,35500,35450,35500,35400,554
20230905,151100,18420027050,35450,35450,35500,35400,1007
20230905,151000,18384336400,35450,35350,35500,35350,4963
20230905,150900,18208499850,35400,35400,35400,35350,1050
20230905,150800,18171368250,35350,35300,35350,35300,1013
20230905,150700,18135567100,35350,35300,35400,35300,946
20230905,150600,18102128850,35350,35350,35350,35300,1050
20230905,150500,18065039850,35350,35400,35400,35300,1804
20230905,150400,18001320350,35350,35350,35400,35300,525
20230905,150300,17982761050,35350,35350,35400,35300,2880
20230905,150200,17880980150,35300,35350,35400,35300,691
20230905,150100,17856562500,35300,35350,35400,35300,1253
20230905,150000,17812244200,35350,35350,35400,35300,1359
20230905,145900,17764232250,35350,35350,35350,35300,600
20230905,145800,17743038700,35350,35350,35400,35300,1044
20230905,145700,17706157150,35400,35400,35450,35350,2132
20230905,145600,17630698900,35400,35350,35400,35300,497
20230905,145500,17613126800,35350,35400,35400,35300,687
20230905,145400,17588857100,35400,35350,35400,35300,1276
20230905,145300,17543737500,35350,35400,35400,35350,690
20230905,145200,17519333350,35400,35400,35450,35350,517
20230905,145100,17501047600,35400,35350,35400,35350,1127
20230905,145000,17461174250,35400,35350,35400,35350,366
20230905,144900,17448228850,35400,35350,35400,35350,1128
20230905,144800,17408332250,35400,35350,35400,35350,727
20230905,144700,17382615500,35350,35350,35400,35350,1097
20230905,144600,17343831600,35350,35300,35350,35300,931
20230905,144500,17310941900,35350,35350,35350,35300,493
20230905,144400,17293525200,35350,35350,35350,35300,1262
20230905,144300,17248939550,35300,35350,35350,35300,454
20230905,144200,17232898950,35350,35300,35350,35300,818
20230905,144100,17204010650,35300,35350,35350,35300,786
20230905,144000,17176244650,35350,35400,35400,35300,910
20230905,143900,17144080100,35350,35350,35400,35350,997
20230905,143800,17108827100,35350,35350,35350,35300,717
20230905,143700,17083498650,35300,35350,35350,35300,559
20230905,143600,17063751700,35300,35350,35400,35300,774
20230905,143500,17036387150,35300,35350,35350,35300,852
20230905,143400,17006301650,35350,35300,35350,35300,876
20230905,143300,16975357550,35350,35350,35350,35300,4714
20230905,143200,16808915350,35350,35350,35350,35300,404
20230905,143100,16794637100,35350,35400,35400,35300,1239
20230905,143000,16750856650,35350,35400,35400,35350,787
20230905,142900,16723010950,35350,35350,35400,35300,625
20230905,142800,16700920850,35400,35350,35400,35300,1150
20230905,142700,16660262750,35350,35350,35400,35300,743
20230905,142600,16634011850,35300,35400,35400,35300,1115
20230905,142500,16594592100,35350,35350,35400,35300,762
20230905,142400,16567675350,35350,35450,35450,35300,4412
20230905,142300,16411709400,35400,35400,35450,35350,533
20230905,142200,16392853300,35400,35450,35450,35350,469
20230905,142100,16376253450,35450,35400,35450,35350,1986
20230905,142000,16305959050,35350,35400,35400,35350,584
20230905,141900,16285306850,35400,35400,35450,35350,727
20230905,141800,16259593650,35400,35350,35450,35350,2428
20230905,141700,16173648400,35400,35400,35450,35350,1752
20230905,141600,16111638400,35400,35350,35400,35350,1937
20230905,141500,16043094200,35400,35400,35400,35350,338
20230905,141400,16031134400,35400,35350,35400,35350,1115
20230905,141300,15991698000,35400,35400,35400,35350,595
20230905,141200,15970653400,35350,35400,35400,35350,564
20230905,141100,15950707400,35400,35350,35400,35350,744
20230905,141000,15924393200,35400,35350,35400,35350,1122
20230905,140900,15884706950,35400,35350,35400,35350,740
20230905,140800,15858537750,35350,35400,35400,35350,744
20230905,140700,15832215750,35450,35450,35450,35350,489
20230905,140600,15814910150,35450,35400,35450,35350,807
20230905,140500,15786366450,35400,35350,35400,35350,569
20230905,140400,15766244500,35350,35450,35550,35350,8907
20230905,140300,15450957850,35450,35450,35550,35450,672
20230905,140200,15427119900,35500,35500,35500,35450,518
20230905,140100,15408745150,35500,35500,35500,35450,427
20230905,140000,15393600450,35500,35550,35550,35450,4550
20230905,135900,15232105500,35600,35500,35600,35500,886
20230905,135800,15200599600,35550,35500,35550,35500,1549
20230905,135700,15145553650,35550,35500,35550,35500,739
20230905,135600,15119297350,35500,35500,35550,35450,2412
20230905,135500,15033666650,35500,35450,35500,35450,979
20230905,135400,14998931350,35450,35450,35550,35450,1112
20230905,135300,14959463050,35500,35450,35500,35450,726
20230905,135200,14933716450,35450,35500,35500,35450,953
20230905,135100,14899921650,35500,35500,35550,35450,786
20230905,135000,14872038350,35450,35500,35500,35450,1280
20230905,134900,14826642950,35450,35450,35500,35450,560
20230905,134800,14806782850,35450,35450,35500,35450,859
20230905,134700,14776317650,35450,35500,35500,35450,435
20230905,134600,14760881000,35450,35550,35550,35450,604
20230905,134500,14739451800,35450,35500,35550,35450,593
20230905,134400,14718413400,35500,35500,35500,35450,603
20230905,134300,14697029550,35450,35500,35500,35450,912
20230905,134200,14664683850,35450,35500,35550,35450,3609
20230905,134100,14536623650,35550,35550,35550,35500,409
20230905,134000,14522094700,35550,35550,35550,35500,530
20230905,133900,14503269600,35500,35550,35550,35500,1195
20230905,133800,14460825900,35500,35550,35550,35500,1128
20230905,133700,14420757550,35550,35550,35550,35500,1142
20230905,133600,14380187950,35550,35550,35600,35550,524
20230905,133500,14361548150,35550,35600,35600,35550,1434
20230905,133400,14310551850,35600,35550,35600,35550,883
20230905,133300,14279160100,35550,35600,35600,35550,366
20230905,133200,14266145100,35550,35600,35600,35550,751
20230905,133100,14239445350,35600,35600,35600,35550,586
20230905,133000,14218609150,35550,35550,35600,35550,506
20230905,132900,14200617600,35550,35600,35600,35550,882
20230905,132800,14169254400,35550,35550,35600,35550,886
20230905,132700,14137743200,35600,35600,35600,35550,682
20230905,132600,14113484250,35550,35600,35600,35550,232
20230905,132500,14105231250,35600,35550,35600,35550,1145
20230905,132400,14064515100,35550,35550,35600,35550,572
20230905,132300,14044172450,35550,35550,35600,35550,913
20230905,132200,14011713200,35600,35550,35600,35550,432
20230905,132100,13996344400,35550,35550,35600,35550,965
20230905,132000,13962015250,35550,35600,35600,35550,1268
20230905,131900,13916908250,35600,35550,35600,35550,193
20230905,131800,13910044900,35600,35550,35600,35550,430
20230905,131700,13894757500,35550,35550,35600,35500,2577
20230905,131600,13803144450,35550,35500,35550,35500,802
20230905,131500,13774665300,35500,35500,35550,35500,265
20230905,131400,13765255650,35500,35500,35550,35500,447
20230905,131300,13749386950,35550,35500,35550,35500,383
20230905,131200,13735787100,35500,35550,35550,35500,674
20230905,131100,13711852050,35550,35550,35550,35500,811
20230905,131000,13683049850,35500,35450,35550,35450,2112
20230905,130900,13608081000,35450,35450,35500,35450,334
20230905,130800,13596239550,35450,35450,35500,35450,696
20230905,130700,13571555800,35450,35500,35500,35450,917
20230905,130600,13539017850,35500,35450,35500,35450,455
20230905,130500,13522885400,35450,35450,35450,35450,777
20230905,130400,13495340750,35450,35500,35500,35400,575
20230905,130300,13474951600,35400,35450,35500,35400,1817
20230905,130200,13410555850,35450,35400,35450,35400,1134
20230905,130100,13370375200,35400,35400,35450,35400,539
20230905,130000,13351290250,35400,35400,35450,35400,554
20230905,125900,13331677300,35400,35400,35450,35400,760
20230905,125800,13304772050,35400,35450,35500,35400,598
20230905,125700,13283582300,35450,35450,35500,35450,611
20230905,125600,13261920250,35450,35400,35500,35400,464
20230905,125500,13245468900,35400,35400,35450,35400,978
20230905,125400,13210821100,35400,35450,35450,35400,853
20230905,125300,13180586950,35450,35450,35450,35400,733
20230905,125200,13154631550,35450,35400,35450,35400,1217
20230905,125100,13111544950,35400,35400,35450,35400,458
20230905,125000,13095329300,35400,35450,35450,35400,156
20230905,124900,13089805000,35450,35450,35500,35400,503
20230905,124800,13071982950,35500,35450,35500,35450,848
20230905,124700,13041915400,35450,35500,35500,35450,98
20230905,124600,13038438150,35450,35500,35500,35450,945
20230905,124500,13004937700,35500,35450,35500,35450,445
20230905,124400,12989160800,35500,35450,35500,35450,530
20230905,124300,12970363550,35450,35450,35500,35450,232
20230905,124200,12962138900,35500,35450,35500,35400,598
20230905,124100,12940935350,35450,35500,35500,35400,751
20230905,124000,12914324900,35400,35450,35450,35400,487
20230905,123900,12897063050,35450,35400,35500,35400,731
20230905,123800,12871140550,35500,35450,35500,35400,479
20230905,123700,12854168950,35450,35450,35500,35400,1020
20230905,123600,12818021900,35500,35450,35500,35450,292
20230905,123500,12807667500,35500,35450,35500,35450,453
20230905,123400,12791608450,35500,35500,35550,35450,737
20230905,123300,12765445500,35500,35400,35500,35400,904
20230905,123200,12733363000,35450,35500,35500,35450,1510
20230905,123100,12679775350,35450,35450,35500,35450,567
20230905,123000,12659673900,35500,35500,35500,35450,445
20230905,122900,12643892600,35500,35450,35500,35450,319
20230905,122800,12632581850,35450,35500,35500,35450,249
20230905,122700,12623754550,35450,35450,35500,35450,523
20230905,122600,12605211900,35500,35450,35500,35450,321
20230905,122500,12593828550,35450,35500,35550,35450,2160
20230905,122400,12517126050,35500,35550,35550,35500,414
20230905,122300,12502424950,35550,35500,35550,35450,1678
20230905,122200,12442869700,35500,35500,35500,35500,2242
20230905,122100,12363278700,35500,35500,35550,35450,875
20230905,122000,12332221000,35500,35500,35500,35450,1201
20230905,121900,12289604800,35500,35450,35500,35400,5651
20230905,121800,12089144050,35450,35450,35450,35400,1257
20230905,121700,12044604500,35450,35400,35450,35400,632
20230905,121600,12022229100,35450,35450,35450,35400,607
20230905,121500,12000739150,35450,35400,35450,35350,807
20230905,121400,11972187150,35400,35350,35400,35350,1552
20230905,121300,11917262800,35350,35400,35400,35300,647
20230905,121200,11894402550,35350,35400,35400,35300,971
20230905,121100,11860048900,35350,35400,35400,35300,418
20230905,121000,11845280300,35350,35350,35400,35350,409
20230905,120900,11830821450,35350,35300,35350,35300,533
20230905,120800,11811998400,35350,35300,35350,35250,1034
20230905,120700,11775486600,35350,35300,35350,35250,328
20230905,120600,11763909850,35300,35250,35350,35250,1509
20230905,120500,11710656100,35250,35250,35300,35250,427
20230905,120400,11695601500,35300,35300,35350,35250,445
20230905,120300,11679905400,35300,35350,35350,35300,563
20230905,120200,11660023050,35400,35350,35400,35300,632
20230905,120100,11637695150,35350,35300,35350,35300,343
20230905,120000,11625580750,35300,35300,35350,35250,514
20230905,115900,11607455300,35300,35300,35350,35250,696
20230905,115800,11582882350,35300,35300,35300,35250,760
20230905,115700,11556067500,35250,35300,35350,35250,395
20230905,115600,11542137700,35250,35350,35350,35250,616
20230905,115500,11520407500,35350,35300,35350,35250,476
20230905,115400,11503611350,35300,35350,35350,35300,956
20230905,115300,11469821600,35350,35350,35350,35300,1468
20230905,115200,11417993050,35300,35300,35350,35300,555
20230905,115100,11398400900,35300,35250,35350,35250,1212
20230905,115000,11355641500,35300,35350,35350,35250,332
20230905,114900,11343925900,35300,35300,35350,35300,352
20230905,114800,11331499800,35300,35300,35350,35300,498
20230905,114700,11313917800,35300,35300,35350,35250,237
20230905,114600,11305555250,35300,35350,35350,35300,468
20230905,114500,11289033250,35350,35300,35350,35250,1635
20230905,114400,11231317250,35350,35300,35350,35250,767
20230905,114300,11204269000,35300,35300,35300,35250,866
20230905,114200,11173708200,35250,35300,35300,35250,730
20230905,114100,11147961800,35300,35300,35350,35250,977
20230905,114000,11113475950,35350,35300,35350,35250,441
20230905,113900,11097912850,35250,35250,35300,35250,371
20230905,113800,11084829900,35300,35250,35300,35250,1395
20230905,113700,11035602950,35250,35300,35300,35250,856
20230905,113600,11005407250,35300,35250,35300,35250,157
20230905,113500,10999870350,35250,35300,35300,35250,469
20230905,113400,10983335800,35300,35250,35300,35250,449
20230905,113300,10967507500,35250,35250,35300,35250,336
20230905,113200,10955659350,35250,35300,35300,35250,1640
20230905,113100,10897843450,35300,35250,35300,35250,673
20230905,113000,10874118700,35250,35200,35250,35200,786
20230905,112900,10846433650,35250,35200,35250,35200,1011
20230905,112800,10810807800,35250,35250,35250,35200,668
20230905,112700,10787283450,35250,35200,35300,35200,905
20230905,112600,10755415050,35250,35200,35250,35200,255
20230905,112500,10746433550,35250,35200,35250,35200,1082
20230905,112400,10708319350,35250,35200,35250,35200,1074
20230905,112300,10670483750,35250,35200,35250,35200,1047
20230905,112200,10633624300,35250,35250,35250,35200,221
20230905,112100,10625841350,35200,35200,35250,35200,537
20230905,112000,10606935100,35250,35200,35250,35200,501
20230905,111900,10589296250,35250,35250,35250,35200,409
20230905,111800,10574891550,35200,35200,35250,35200,806
20230905,111700,10546510150,35200,35150,35200,35150,2543
20230905,111600,10457016900,35200,35200,35200,35150,665
20230905,111500,10433634250,35150,35150,35200,35150,579
20230905,111400,10413274150,35150,35150,35200,35150,540
20230905,111300,10394292900,35150,35150,35200,35150,835
20230905,111200,10364927600,35150,35150,35200,35150,1151
20230905,111100,10324466900,35150,35150,35200,35150,855
20230905,111000,10294410950,35150,35200,35200,35150,1883
20230905,110900,10228193750,35200,35150,35200,35150,1222
20230905,110800,10185211500,35200,35200,35200,35100,4789
20230905,110700,10016927600,35150,35150,35200,35150,1270
20230905,110600,9972251650,35150,35150,35200,35150,1749
20230905,110500,9910756750,35150,35200,35200,35150,5568
20230905,110400,9714932150,35200,35200,35250,35200,965
20230905,110300,9680957700,35250,35250,35300,35200,1350
20230905,110200,9633381800,35250,35200,35250,35200,778
20230905,110100,9605980350,35250,35250,35250,35200,457
20230905,110000,9589883450,35200,35200,35250,35200,2282
20230905,105900,9509554600,35200,35250,35250,35200,503
20230905,105800,9491847450,35250,35250,35250,35200,329
20230905,105700,9480260700,35250,35250,35250,35200,660
20230905,105600,9457016350,35200,35250,35250,35200,972
20230905,105500,9422766350,35250,35250,35250,35200,477
20230905,105400,9405968950,35250,35200,35250,35200,303
20230905,105300,9395298150,35250,35250,35300,35200,542
20230905,105200,9376205000,35250,35250,35250,35200,1514
20230905,105100,9322862200,35200,35250,35300,35150,4713
20230905,105000,9156955250,35250,35350,35350,35250,2710
20230905,104900,9061328450,35350,35350,35400,35300,1242
20230905,104800,9017424050,35350,35400,35400,35350,770
20230905,104700,8990194700,35400,35400,35450,35350,1778
20230905,104600,8927253350,35400,35450,35450,35400,224
20230905,104500,8919323350,35400,35400,35450,35400,515
20230905,104400,8901088900,35400,35400,35400,35400,902
20230905,104300,8869158100,35400,35400,35450,35400,292
20230905,104200,8858821050,35450,35400,35450,35400,386
20230905,104100,8845153050,35400,35450,35450,35400,582
20230905,104000,8824549950,35400,35400,35450,35400,414
20230905,103900,8809887100,35400,35450,35450,35400,447
20230905,103800,8794060600,35400,35350,35400,35350,734
20230905,103700,8768087850,35400,35400,35400,35350,1610
20230905,103600,8711130200,35400,35450,35450,35350,343
20230905,103500,8698992800,35450,35400,35450,35400,440
20230905,103400,8683415400,35450,35400,35450,35350,384
20230905,103300,8669825200,35400,35450,35500,35400,382
20230905,103200,8656284500,35450,35450,35500,35400,6183
20230905,103100,8437041300,35400,35400,35450,35350,2343
20230905,103000,8354102850,35350,35300,35400,35250,2472
20230905,102900,8266776900,35300,35300,35300,35250,303
20230905,102800,8256093500,35250,35250,35300,35250,523
20230905,102700,8237647700,35250,35200,35300,35200,465
20230905,102600,8221263950,35250,35250,35300,35200,1005
20230905,102500,8185833250,35250,35300,35300,35250,1064
20230905,102400,8148292850,35300,35300,35300,35200,3011
20230905,102300,8042274650,35200,35250,35300,35200,786
20230905,102200,8014580500,35250,35200,35300,35200,2909
20230905,102100,7912060550,35200,35250,35250,35200,656
20230905,102000,7888967500,35200,35150,35250,35150,781
20230905,101900,7861492450,35150,35150,35200,35150,543
20230905,101800,7842402600,35150,35200,35200,35150,1413
20230905,101700,7792728750,35150,35200,35200,35100,2349
20230905,101600,7710218250,35100,35250,35250,35100,19830
20230905,101500,7012970950,35250,35300,35400,35250,8019
20230905,101400,6730059250,35350,35350,35400,35300,1180
20230905,101300,6688376850,35300,35400,35400,35300,1276
20230905,101200,6643271800,35350,35400,35400,35350,2216
20230905,101100,6564894150,35400,35350,35450,35350,2526
20230905,101000,6475492800,35350,35350,35400,35300,1088
20230905,100900,6437017650,35350,35400,35400,35350,1201
20230905,100800,6394550550,35350,35400,35400,35350,1303
20230905,100700,6348486650,35400,35400,35450,35350,1298
20230905,100600,6302550800,35400,35400,35450,35400,941
20230905,100500,6269235300,35400,35450,35450,35400,1705
20230905,100400,6208820250,35450,35500,35550,35450,5856
20230905,100300,6000963050,35500,35550,35550,35500,637
20230905,100200,5978341600,35550,35500,35550,35500,653
20230905,100100,5955152050,35500,35550,35550,35500,1527
20230905,100000,5900922200,35500,35550,35550,35500,470
20230905,095900,5884233850,35500,35550,35550,35500,463
20230905,095800,5867791950,35500,35550,35550,35500,214
20230905,095700,5860192250,35500,35500,35550,35500,642
20230905,095600,5837392100,35500,35550,35600,35500,1534
20230905,095500,5782918000,35550,35550,35550,35500,1609
20230905,095400,5725751450,35550,35500,35550,35500,503
20230905,095300,5707885950,35500,35500,35550,35500,1408
20230905,095200,5657901400,35500,35450,35500,35450,407
20230905,095100,5643469700,35450,35550,35550,35450,657
20230905,095000,5620147100,35500,35500,35550,35450,837
20230905,094900,5590433150,35500,35450,35500,35400,1635
20230905,094800,5532463550,35450,35450,35450,35400,442
20230905,094700,5516813850,35450,35400,35450,35350,1822
20230905,094600,5452330250,35400,35400,35450,35350,2079
20230905,094500,5378753300,35350,35400,35400,35300,690
20230905,094400,5354374150,35300,35350,35350,35250,3307
20230905,094300,5237548300,35350,35300,35350,35250,1011
20230905,094200,5201860200,35300,35350,35350,35300,2876
20230905,094100,5100313650,35300,35350,35400,35300,918
20230905,094000,5067877450,35350,35300,35350,35300,502
20230905,093900,5050147250,35350,35300,35350,35300,576
20230905,093800,5029802650,35350,35350,35400,35350,939
20230905,093700,4996599500,35300,35400,35450,35300,3254
20230905,093600,4881430600,35350,35350,35400,35300,1111
20230905,093500,4842193550,35300,35300,35350,35300,1272
20230905,093400,4797287800,35350,35350,35400,35300,1239
20230905,093300,4753512350,35300,35300,35350,35300,713
20230905,093200,4728340950,35300,35300,35350,35250,1473
20230905,093100,4676344550,35350,35300,35400,35250,1724
20230905,093000,4615500200,35400,35250,35400,35250,2447
20230905,092900,4529050600,35250,35350,35350,35250,1489
20230905,092800,4476486900,35350,35350,35350,35300,977
20230905,092700,4441969400,35350,35250,35400,35250,2667
20230905,092600,4347747500,35250,35300,35300,35250,467
20230905,092500,4331282150,35250,35350,35400,35250,2834
20230905,092400,4231139050,35350,35300,35350,35300,2069
20230905,092300,4158084600,35300,35500,35500,35300,12227
20230905,092200,3724598500,35550,35550,35550,35500,1831
20230905,092100,3659579250,35500,35500,35550,35500,893
20230905,092000,3627869150,35550,35550,35550,35500,658
20230905,091900,3604482250,35500,35550,35550,35500,3103
20230905,091800,3494193100,35600,35500,35600,35500,4987
20230905,091700,3316961150,35500,35450,35550,35450,2611
20230905,091600,3224235900,35450,35250,35450,35250,3756
20230905,091500,3091296100,35250,35200,35350,35200,3559
20230905,091400,2965729200,35200,35150,35200,35100,2372
20230905,091300,2882342250,35150,35100,35150,35100,4118
20230905,091200,2737728550,35100,35150,35150,35100,3934
20230905,091100,2599582300,35200,35200,35250,35150,6806
20230905,091000,2360082350,35250,35250,35250,35200,2162
20230905,090900,2283932150,35250,35300,35350,35200,7496
20230905,090800,2019654450,35300,35400,35400,35300,1693
20230905,090700,1959780250,35400,35250,35450,35250,3204
20230905,090600,1846484900,35250,35350,35400,35250,5901
20230905,090500,1638047450,35350,35250,35400,35150,8694
20230905,090400,1331869800,35250,35500,35500,35200,6874
20230905,090300,1088711050,35450,35300,35450,35300,3235
20230905,090200,974168600,35300,35450,35450,35250,3360
20230905,090100,855523300,35400,35750,35750,35400,10208
20230905,090000,492188400,35800,36000,36050,35500,13644