stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191500,12784210700,34600,34600,34600,34600,12023
20230908,191400,12784210700,34600,34600,34600,34600,0
20230908,191300,12784210700,34600,34600,34600,34600,0
20230908,191200,12784210700,34600,34600,34600,34600,0
20230908,191100,12784210700,34600,34600,34600,34600,0
20230908,191000,12784210700,34600,34600,34600,34600,0
20230908,190900,12784210700,34600,34600,34600,34600,0
20230908,190800,12784210700,34600,34600,34600,34600,0
20230908,190700,12784210700,34600,34600,34600,34600,0
20230908,190600,12784210700,34600,34600,34600,34600,0
20230908,190500,12784210700,34600,34600,34600,34600,0
20230908,190400,12784210700,34600,34600,34600,34600,0
20230908,190300,12784210700,34600,34600,34600,34600,0
20230908,190200,12784210700,34600,34600,34600,34600,0
20230908,190100,12784210700,34600,34600,34600,34600,0
20230908,190000,12784210700,34600,34600,34600,34600,0
20230908,185900,12784210700,34600,34600,34600,34600,0
20230908,185800,12784210700,34600,34600,34600,34600,0
20230908,185700,12784210700,34600,34600,34600,34600,0
20230908,185600,12784210700,34600,34600,34600,34600,0
20230908,185500,12784210700,34600,34600,34600,34600,0
20230908,185400,12784210700,34600,34600,34600,34600,0
20230908,185300,12784210700,34600,34600,34600,34600,0
20230908,185200,12784210700,34600,34600,34600,34600,0
20230908,185100,12784210700,34600,34600,34600,34600,0
20230908,185000,12784210700,34600,34600,34600,34600,0
20230908,184900,12784210700,34600,34600,34600,34600,0
20230908,184800,12784210700,34600,34600,34600,34600,0
20230908,184700,12784210700,34600,34600,34600,34600,0
20230908,184600,12784210700,34600,34600,34600,34600,0
20230908,184500,12784210700,34600,34600,34600,34600,12023
20230908,184400,12784210700,34600,34600,34600,34600,0
20230908,184300,12784210700,34600,34600,34600,34600,0
20230908,184200,12784210700,34600,34600,34600,34600,0
20230908,184100,12784210700,34600,34600,34600,34600,0
20230908,184000,12784210700,34600,34600,34600,34600,0
20230908,183900,12784210700,34600,34600,34600,34600,0
20230908,183800,12784210700,34600,34600,34600,34600,0
20230908,183700,12784210700,34600,34600,34600,34600,0
20230908,183600,12784210700,34600,34600,34600,34600,0
20230908,183500,12784210700,34600,34600,34600,34600,0
20230908,183400,12784210700,34600,34600,34600,34600,0
20230908,183300,12784210700,34600,34600,34600,34600,0
20230908,183200,12784210700,34600,34600,34600,34600,0
20230908,183100,12784210700,34600,34600,34600,34600,0
20230908,183000,12784210700,34600,34600,34600,34600,0
20230908,182900,12784210700,34600,34600,34600,34600,0
20230908,182800,12784210700,34600,34600,34600,34600,0
20230908,182700,12784210700,34600,34600,34600,34600,0
20230908,182600,12784210700,34600,34600,34600,34600,0
20230908,182500,12784210700,34600,34600,34600,34600,0
20230908,182400,12784210700,34600,34600,34600,34600,0
20230908,182300,12784210700,34600,34600,34600,34600,0
20230908,182200,12784210700,34600,34600,34600,34600,0
20230908,182100,12784210700,34600,34600,34600,34600,0
20230908,182000,12784210700,34600,34600,34600,34600,0
20230908,181900,12784210700,34600,34600,34600,34600,0
20230908,181800,12784210700,34600,34600,34600,34600,0
20230908,181700,12784210700,34600,34600,34600,34600,0
20230908,181600,12784210700,34600,34600,34600,34600,0
20230908,181500,12784210700,34600,34600,34600,34600,12023
20230908,181400,12784210700,34600,34600,34600,34600,0
20230908,181300,12784210700,34600,34600,34600,34600,0
20230908,181200,12784210700,34600,34600,34600,34600,0
20230908,181100,12784210700,34600,34600,34600,34600,0
20230908,181000,12784210700,34600,34600,34600,34600,0
20230908,180900,12784210700,34600,34600,34600,34600,0
20230908,180800,12784210700,34600,34600,34600,34600,0
20230908,180700,12784210700,34600,34600,34600,34600,0
20230908,180600,12784210700,34600,34600,34600,34600,0
20230908,180500,12784210700,34600,34600,34600,34600,0
20230908,180400,12784210700,34600,34600,34600,34600,0
20230908,180300,12784210700,34600,34600,34600,34600,0
20230908,180200,12784210700,34600,34600,34600,34600,0
20230908,180100,12784210700,34600,34600,34600,34600,0
20230908,180000,12784210700,34600,34600,34600,34600,0
20230908,175900,12784210700,34600,34600,34600,34600,0
20230908,175800,12784210700,34600,34600,34600,34600,0
20230908,175700,12784210700,34600,34600,34600,34600,0
20230908,175600,12784210700,34600,34600,34600,34600,0
20230908,175500,12784210700,34600,34600,34600,34600,0
20230908,175400,12784210700,34600,34600,34600,34600,0
20230908,175300,12784210700,34600,34600,34600,34600,0
20230908,175200,12784210700,34600,34600,34600,34600,0
20230908,175100,12784210700,34600,34600,34600,34600,0
20230908,175000,12784210700,34600,34600,34600,34600,0
20230908,174900,12784210700,34600,34600,34600,34600,0
20230908,174800,12784210700,34600,34600,34600,34600,0
20230908,174700,12784210700,34600,34600,34600,34600,0
20230908,174600,12784210700,34600,34600,34600,34600,0
20230908,174500,12784210700,34600,34600,34600,34600,12023
20230908,174400,12784210700,34600,34600,34600,34600,0
20230908,174300,12784210700,34600,34600,34600,34600,0
20230908,174200,12784210700,34600,34600,34600,34600,0
20230908,174100,12784210700,34600,34600,34600,34600,0
20230908,174000,12784210700,34600,34600,34600,34600,0
20230908,173900,12784210700,34600,34600,34600,34600,0
20230908,173800,12784210700,34600,34600,34600,34600,0
20230908,173700,12784210700,34600,34600,34600,34600,0
20230908,173600,12784210700,34600,34600,34600,34600,0
20230908,173500,12784210700,34600,34600,34600,34600,0
20230908,173400,12784210700,34600,34600,34600,34600,0
20230908,173300,12784210700,34600,34600,34600,34600,0
20230908,173200,12784210700,34600,34600,34600,34600,0
20230908,173100,12784210700,34600,34600,34600,34600,0
20230908,173000,12784210700,34600,34600,34600,34600,0
20230908,172900,12784210700,34600,34600,34600,34600,0
20230908,172800,12784210700,34600,34600,34600,34600,0
20230908,172700,12784210700,34600,34600,34600,34600,0
20230908,172600,12784210700,34600,34600,34600,34600,0
20230908,172500,12784210700,34600,34600,34600,34600,0
20230908,172400,12784210700,34600,34600,34600,34600,0
20230908,172300,12784210700,34600,34600,34600,34600,0
20230908,172200,12784210700,34600,34600,34600,34600,0
20230908,172100,12784210700,34600,34600,34600,34600,0
20230908,172000,12784210700,34600,34600,34600,34600,0
20230908,171900,12784210700,34600,34600,34600,34600,0
20230908,171800,12784210700,34600,34600,34600,34600,0
20230908,171700,12784210700,34600,34600,34600,34600,0
20230908,171600,12784210700,34600,34600,34600,34600,0
20230908,171500,12784210700,34600,34600,34600,34600,12023
20230908,171400,12784210700,34600,34600,34600,34600,0
20230908,171300,12784210700,34600,34600,34600,34600,0
20230908,171200,12784210700,34600,34600,34600,34600,0
20230908,171100,12784210700,34600,34600,34600,34600,0
20230908,171000,12784210700,34600,34600,34600,34600,0
20230908,170900,12784210700,34600,34600,34600,34600,0
20230908,170800,12784210700,34600,34600,34600,34600,0
20230908,170700,12784210700,34600,34600,34600,34600,0
20230908,170600,12784210700,34600,34600,34600,34600,0
20230908,170500,12784210700,34600,34600,34600,34600,0
20230908,170400,12784210700,34600,34600,34600,34600,0
20230908,170300,12784210700,34600,34600,34600,34600,0
20230908,170200,12784210700,34600,34600,34600,34600,0
20230908,170100,12784210700,34600,34600,34600,34600,0
20230908,170000,12784210700,34600,34600,34600,34600,0
20230908,165900,12784210700,34600,34600,34600,34600,0
20230908,165800,12784210700,34600,34600,34600,34600,0
20230908,165700,12784210700,34600,34600,34600,34600,0
20230908,165600,12784210700,34600,34600,34600,34600,0
20230908,165500,12784210700,34600,34600,34600,34600,0
20230908,165400,12784210700,34600,34600,34600,34600,0
20230908,165300,12784210700,34600,34600,34600,34600,0
20230908,165200,12784210700,34600,34600,34600,34600,0
20230908,165100,12784210700,34600,34600,34600,34600,0
20230908,165000,12784210700,34600,34600,34600,34600,0
20230908,164900,12784210700,34600,34600,34600,34600,0
20230908,164800,12784210700,34600,34600,34600,34600,0
20230908,164700,12784210700,34600,34600,34600,34600,0
20230908,164600,12784210700,34600,34600,34600,34600,0
20230908,164500,12784210700,34600,34600,34600,34600,12023
20230908,164400,12784210700,34600,34600,34600,34600,0
20230908,164300,12784210700,34600,34600,34600,34600,0
20230908,164200,12784210700,34600,34600,34600,34600,0
20230908,164100,12784210700,34600,34600,34600,34600,0
20230908,164000,12784210700,34600,34600,34600,34600,0
20230908,163900,12784210700,34600,34600,34600,34600,0
20230908,163800,12784210700,34600,34600,34600,34600,0
20230908,163700,12784210700,34600,34600,34600,34600,0
20230908,163600,12784210700,34600,34600,34600,34600,0
20230908,163500,12784210700,34600,34600,34600,34600,0
20230908,163400,12784210700,34600,34600,34600,34600,0
20230908,163300,12784210700,34600,34600,34600,34600,0
20230908,163200,12784210700,34600,34600,34600,34600,0
20230908,163100,12784210700,34600,34600,34600,34600,0
20230908,163000,12784210700,34600,34600,34600,34600,0
20230908,162900,12784210700,34600,34600,34600,34600,0
20230908,162800,12784210700,34600,34600,34600,34600,0
20230908,162700,12784210700,34600,34600,34600,34600,0
20230908,162600,12784210700,34600,34600,34600,34600,0
20230908,162500,12784210700,34600,34600,34600,34600,0
20230908,162400,12784210700,34600,34600,34600,34600,0
20230908,162300,12784210700,34600,34600,34600,34600,0
20230908,162200,12784210700,34600,34600,34600,34600,0
20230908,162100,12784210700,34600,34600,34600,34600,0
20230908,162000,12784210700,34600,34600,34600,34600,0
20230908,161900,12784210700,34600,34600,34600,34600,0
20230908,161800,12784210700,34600,34600,34600,34600,0
20230908,161700,12784210700,34600,34600,34600,34600,0
20230908,161600,12784210700,34600,34600,34600,34600,0
20230908,161500,12784210700,34600,34600,34600,34600,12023
20230908,161400,12784210700,34600,34600,34600,34600,0
20230908,161300,12784210700,34600,34600,34600,34600,0
20230908,161200,12784210700,34600,34600,34600,34600,0
20230908,161100,12784210700,34600,34600,34600,34600,0
20230908,161000,12784210700,34600,34600,34600,34600,0
20230908,160900,12784210700,34600,34600,34600,34600,0
20230908,160800,12784210700,34600,34600,34600,34600,0
20230908,160700,12784210700,34600,34600,34600,34600,0
20230908,160600,12784210700,34600,34600,34600,34600,0
20230908,160500,12784210700,34600,34600,34600,34600,0
20230908,160400,12784210700,34600,34600,34600,34600,0
20230908,160300,12784210700,34600,34600,34600,34600,0
20230908,160200,12784210700,34600,34600,34600,34600,0
20230908,160100,12784210700,34600,34600,34600,34600,0
20230908,160000,12784210700,34600,34600,34600,34600,0
20230908,155900,12784210700,34600,34600,34600,34600,0
20230908,155800,12784210700,34600,34600,34600,34600,0
20230908,155700,12784210700,34600,34600,34600,34600,0
20230908,155600,12784210700,34600,34600,34600,34600,0
20230908,155500,12784210700,34600,34600,34600,34600,0
20230908,155400,12784210700,34600,34600,34600,34600,0
20230908,155300,12784210700,34600,34600,34600,34600,0
20230908,155200,12784210700,34600,34600,34600,34600,0
20230908,155100,12784210700,34600,34600,34600,34600,0
20230908,155000,12784210700,34600,34600,34600,34600,0
20230908,154900,12784210700,34600,34600,34600,34600,0
20230908,154800,12784210700,34600,34600,34600,34600,0
20230908,154700,12784210700,34600,34600,34600,34600,0
20230908,154600,12784210700,34600,34600,34600,34600,0
20230908,154500,12784210700,34600,34600,34600,34600,12023
20230908,154400,12784210700,34600,34600,34600,34600,0
20230908,154300,12784210700,34600,34600,34600,34600,0
20230908,154200,12784210700,34600,34600,34600,34600,0
20230908,154100,12784210700,34600,34600,34600,34600,0
20230908,154000,12784210700,34600,34600,34600,34600,0
20230908,153900,12784210700,34600,34600,34600,34600,0
20230908,153800,12784210700,34600,34600,34600,34600,0
20230908,153700,12784210700,34600,34600,34600,34600,0
20230908,153600,12784210700,34600,34600,34600,34600,0
20230908,153500,12784210700,34600,34600,34600,34600,0
20230908,153400,12784210700,34600,34600,34600,34600,0
20230908,153300,12784210700,34600,34600,34600,34600,0
20230908,153200,12784210700,34600,34600,34600,34600,0
20230908,153100,12784210700,34600,34600,34600,34600,0
20230908,153000,12784210700,34600,34600,34600,34600,12023
20230908,152900,12368214900,34550,34550,34550,34550,0
20230908,152800,12368214900,34550,34550,34550,34550,0
20230908,152700,12368214900,34550,34550,34550,34550,0
20230908,152600,12368214900,34550,34550,34550,34550,0
20230908,152500,12368214900,34550,34550,34550,34550,0
20230908,152400,12368214900,34550,34550,34550,34550,0
20230908,152300,12368214900,34550,34550,34550,34550,0
20230908,152200,12368214900,34550,34550,34550,34550,0
20230908,152100,12368214900,34550,34550,34550,34550,0
20230908,152000,12368214900,34550,34550,34550,34550,0
20230908,151900,12368214900,34550,34550,34600,34500,4500
20230908,151800,12212709100,34550,34600,34600,34500,4523
20230908,151700,12056451250,34550,34600,34600,34550,1244
20230908,151600,12013409050,34600,34650,34650,34600,1797
20230908,151500,11951221900,34650,34600,34650,34600,228
20230908,151400,11943328350,34650,34650,34700,34600,2348
20230908,151300,11861969350,34700,34700,34700,34650,823
20230908,151200,11833434850,34700,34700,34700,34650,555
20230908,151100,11814177450,34700,34550,34700,34550,6074
20230908,151000,11604090950,34550,34500,34550,34500,677
20230908,150900,11580703550,34500,34500,34550,34500,587
20230908,150800,11560443550,34550,34500,34550,34500,474
20230908,150700,11544069750,34500,34550,34550,34500,189
20230908,150600,11537541900,34550,34550,34550,34500,994
20230908,150500,11503204900,34500,34550,34550,34500,481
20230908,150400,11486600700,34500,34500,34550,34500,423
20230908,150300,11471986500,34550,34550,34550,34500,161
20230908,150200,11466424250,34500,34550,34550,34500,239
20230908,150100,11458168250,34550,34550,34550,34500,420
20230908,150000,11443675200,34550,34500,34550,34500,109
20230908,145900,11439911000,34500,34450,34550,34450,3135
20230908,145800,11331754800,34450,34450,34500,34450,1138
20230908,145700,11292494500,34500,34500,34500,34450,600
20230908,145600,11271811850,34500,34450,34500,34450,259
20230908,145500,11262877150,34450,34450,34500,34450,191
20230908,145400,11256292050,34450,34450,34500,34450,125
20230908,145300,11251980850,34450,34450,34500,34450,3673
20230908,145200,11125303250,34450,34450,34500,34450,225
20230908,145100,11117548100,34500,34500,34500,34450,320
20230908,145000,11106515300,34450,34500,34500,34450,606
20230908,144900,11085622450,34450,34450,34500,34450,388
20230908,144800,11072240700,34450,34500,34500,34450,1380
20230908,144700,11024692900,34450,34450,34500,34450,288
20230908,144600,11014765650,34450,34450,34550,34450,7932
20230908,144500,10741104700,34500,34500,34500,34450,415
20230908,144400,10726795750,34500,34450,34500,34450,251
20230908,144300,10718137300,34450,34500,34500,34450,264
20230908,144200,10709030900,34450,34500,34500,34450,279
20230908,144100,10699406200,34500,34450,34500,34450,297
20230908,144000,10689160900,34450,34450,34500,34450,609
20230908,143900,10668174850,34450,34500,34500,34450,107
20230908,143800,10664484000,34450,34500,34500,34450,291
20230908,143700,10654451450,34500,34500,34500,34450,352
20230908,143600,10642318100,34450,34500,34500,34450,359
20230908,143500,10629933750,34500,34500,34500,34450,500
20230908,143400,10612684900,34450,34450,34500,34450,418
20230908,143300,10598265000,34450,34500,34500,34450,111
20230908,143200,10594436950,34450,34450,34500,34450,422
20230908,143100,10579878700,34450,34450,34500,34450,222
20230908,143000,10572220650,34500,34450,34500,34450,341
20230908,142900,10560468150,34500,34450,34500,34450,282
20230908,142800,10550744450,34450,34500,34500,34450,460
20230908,142700,10534878400,34450,34450,34500,34450,406
20230908,142600,10520882550,34450,34450,34500,34450,322
20230908,142500,10509778150,34450,34450,34500,34450,200
20230908,142400,10502879450,34500,34500,34500,34450,248
20230908,142300,10494324400,34450,34500,34500,34450,161
20230908,142200,10488775650,34500,34450,34500,34450,1165
20230908,142100,10448635350,34450,34500,34500,34450,294
20230908,142000,10438493050,34450,34450,34500,34450,537
20230908,141900,10419984150,34450,34500,34500,34450,325
20230908,141800,10408780650,34500,34450,34500,34450,368
20230908,141700,10396091650,34500,34450,34500,34450,1337
20230908,141600,10349966250,34500,34450,34500,34450,202
20230908,141500,10342997850,34500,34500,34500,34450,313
20230908,141400,10332201200,34500,34450,34500,34450,4687
20230908,141300,10170501100,34500,34450,34550,34450,5298
20230908,141200,9987615250,34500,34450,34500,34450,227
20230908,141100,9979787250,34500,34500,34500,34450,339
20230908,141000,9968098400,34450,34600,34600,34450,3422
20230908,140900,9850031900,34550,34500,34600,34450,4619
20230908,140800,9690619750,34500,34450,34550,34450,3184
20230908,140700,9580769950,34450,34450,34500,34450,248
20230908,140600,9572216800,34450,34400,34450,34350,1984
20230908,140500,9503946450,34400,34350,34400,34350,536
20230908,140400,9485512600,34350,34350,34400,34350,352
20230908,140300,9473418850,34350,34350,34400,34350,371
20230908,140200,9460672300,34350,34350,34400,34350,235
20230908,140100,9452594250,34400,34350,34400,34350,264
20230908,140000,9443513750,34400,34350,34400,34350,635
20230908,135900,9421693800,34400,34400,34400,34350,272
20230908,135800,9412337600,34400,34400,34400,34350,280
20230908,135700,9402706400,34400,34400,34450,34400,272
20230908,135600,9393344550,34400,34400,34450,34400,436
20230908,135500,9378340450,34400,34400,34450,34400,116
20230908,135400,9374345450,34400,34400,34450,34400,584
20230908,135300,9354252950,34400,34400,34450,34400,696
20230908,135200,9330308050,34400,34450,34450,34400,248
20230908,135100,9321771350,34400,34400,34450,34400,526
20230908,135000,9303669900,34400,34450,34450,34400,35
20230908,134900,9302465600,34450,34400,34450,34400,413
20230908,134800,9288255650,34400,34400,34450,34400,162
20230908,134700,9282676950,34400,34400,34450,34400,319
20230908,134600,9271700850,34450,34450,34450,34400,424
20230908,134500,9257102300,34400,34400,34450,34350,1674
20230908,134400,9199467300,34350,34350,34400,34350,194
20230908,134300,9192794750,34350,34350,34400,34350,549
20230908,134200,9173933000,34350,34350,34400,34350,294
20230908,134100,9163825250,34350,34400,34400,34350,737
20230908,134000,9138481350,34400,34350,34400,34350,652
20230908,133900,9116061350,34350,34350,34400,34350,644
20230908,133800,9093931350,34400,34400,34400,34350,1052
20230908,133700,9057756000,34400,34350,34400,34350,266
20230908,133600,9048609000,34400,34400,34400,34350,408
20230908,133500,9034584100,34400,34350,34400,34350,421
20230908,133400,9020110850,34400,34350,34400,34350,909
20230908,133300,8988847150,34400,34350,34400,34350,297
20230908,133200,8978635750,34400,34400,34400,34350,453
20230908,133100,8963060800,34400,34350,34400,34350,539
20230908,133000,8944525050,34350,34400,34400,34350,434
20230908,132900,8929604400,34350,34400,34450,34350,426
20230908,132800,8914946350,34400,34350,34400,34350,233
20230908,132700,8906931500,34350,34450,34450,34350,352
20230908,132600,8894823800,34450,34350,34450,34350,773
20230908,132500,8868240900,34350,34350,34400,34300,964
20230908,132400,8835130100,34350,34350,34350,34300,540
20230908,132300,8816594450,34300,34300,34350,34300,317
20230908,132200,8805715650,34350,34350,34350,34300,507
20230908,132100,8788323500,34350,34300,34350,34300,138
20230908,132000,8783587000,34300,34350,34350,34300,865
20230908,131900,8753883800,34300,34350,34350,34300,442
20230908,131800,8738709100,34350,34350,34350,34300,337
20230908,131700,8727138700,34300,34250,34350,34200,4493
20230908,131600,8573225050,34250,34200,34250,34200,893
20230908,131500,8542681850,34200,34200,34250,34200,280
20230908,131400,8533103350,34200,34200,34250,34200,59
20230908,131300,8531083050,34200,34200,34250,34200,489
20230908,131200,8514351200,34200,34200,34250,34200,198
20230908,131100,8507579350,34200,34250,34250,34200,842
20230908,131000,8478779550,34250,34200,34250,34200,473
20230908,130900,8462599950,34200,34250,34250,34200,185
20230908,130800,8456271250,34250,34250,34250,34200,366
20230908,130700,8443748100,34250,34200,34250,34200,609
20230908,130600,8422911350,34250,34200,34250,34200,647
20230908,130500,8400782200,34200,34200,34250,34200,566
20230908,130400,8381424000,34200,34200,34250,34150,1287
20230908,130300,8337410350,34200,34200,34250,34150,4682
20230908,130200,8177286600,34200,34250,34250,34200,227
20230908,130100,8169520550,34250,34250,34250,34200,1185
20230908,130000,8128938450,34250,34200,34250,34200,714
20230908,125900,8104497850,34250,34200,34250,34200,255
20230908,125800,8095764400,34250,34250,34250,34200,1085
20230908,125700,8058608350,34250,34250,34250,34200,1715
20230908,125600,7999882450,34250,34250,34250,34200,1370
20230908,125500,7952960100,34250,34250,34300,34250,303
20230908,125400,7942582050,34250,34300,34300,34250,13
20230908,125300,7942136600,34300,34250,34300,34250,467
20230908,125200,7926129050,34250,34250,34300,34250,220
20230908,125100,7918593750,34300,34300,34300,34250,375
20230908,125000,7905746900,34300,34300,34300,34250,173
20230908,124900,7899813350,34300,34250,34300,34250,270
20230908,124800,7890565500,34250,34300,34300,34250,147
20230908,124700,7885530150,34250,34250,34300,34250,245
20230908,124600,7877137700,34250,34250,34300,34250,339
20230908,124500,7865526900,34250,34250,34300,34250,609
20230908,124400,7844668600,34250,34250,34300,34250,276
20230908,124300,7835215400,34250,34250,34300,34250,44
20230908,124200,7833707500,34250,34250,34250,34250,312
20230908,124100,7823021500,34250,34250,34300,34250,171
20230908,124000,7817164700,34250,34250,34300,34250,546
20230908,123900,7798458150,34250,34250,34300,34250,121
20230908,123800,7794313850,34250,34250,34300,34250,216
20230908,123700,7786915650,34250,34250,34300,34250,159
20230908,123600,7781469150,34250,34200,34250,34200,1667
20230908,123500,7724382000,34200,34200,34250,34200,3796
20230908,123400,7594554350,34250,34200,34250,34200,334
20230908,123300,7583123000,34200,34250,34250,34200,765
20230908,123200,7556957400,34250,34200,34250,34200,154
20230908,123100,7551690050,34200,34200,34250,34200,319
20230908,123000,7540780050,34200,34200,34250,34200,440
20230908,122900,7525731750,34200,34200,34250,34200,76
20230908,122800,7523131700,34200,34200,34250,34200,886
20230908,122700,7492825400,34200,34200,34250,34200,2493
20230908,122600,7407564100,34200,34250,34250,34200,222
20230908,122500,7399967300,34300,34300,34300,34200,3779
20230908,122400,7270531250,34300,34350,34350,34250,832
20230908,122300,7242022150,34300,34350,34350,34300,2258
20230908,122200,7164572200,34300,34300,34350,34300,450
20230908,122100,7149136700,34350,34300,34350,34300,1214
20230908,122000,7107496000,34300,34350,34350,34300,811
20230908,121900,7079652300,34350,34300,34350,34300,438
20230908,121800,7064627750,34300,34350,34350,34300,199
20230908,121700,7057801300,34350,34350,34350,34300,450
20230908,121600,7042357000,34350,34300,34350,34300,121
20230908,121500,7038205650,34350,34350,34350,34300,162
20230908,121400,7032648700,34300,34350,34350,34300,1371
20230908,121300,6985573050,34300,34300,34350,34300,223
20230908,121200,6977920350,34300,34350,34350,34300,1383
20230908,121100,6930433150,34350,34350,34350,34300,31
20230908,121000,6929368650,34300,34350,34400,34300,272
20230908,120900,6920025450,34300,34300,34350,34300,1193
20230908,120800,6879056100,34350,34300,34350,34300,421
20230908,120700,6864615500,34350,34400,34400,34300,9883
20230908,120600,6525210050,34400,34400,34450,34400,271
20230908,120500,6515887250,34400,34400,34400,34400,4
20230908,120400,6515749650,34400,34450,34450,34400,207
20230908,120300,6508624050,34450,34450,34450,34450,285
20230908,120200,6498805800,34450,34500,34500,34450,62
20230908,120100,6496667250,34500,34400,34500,34400,997
20230908,120000,6462295050,34450,34450,34450,34400,834
20230908,115900,6433571700,34450,34450,34450,34400,262
20230908,115800,6424551550,34450,34450,34450,34400,1347
20230908,115700,6378208850,34400,34450,34450,34400,2088
20230908,115600,6306325950,34400,34450,34450,34400,268
20230908,115500,6297103000,34400,34450,34450,34400,376
20230908,115400,6284163450,34450,34450,34450,34400,140
20230908,115300,6279346450,34400,34450,34450,34400,30
20230908,115200,6278313650,34400,34500,34500,34400,642
20230908,115100,6256204650,34450,34500,34500,34450,212
20230908,115000,6248899600,34450,34500,34500,34450,311
20230908,114900,6238185300,34450,34500,34500,34450,6
20230908,114800,6237978400,34450,34450,34500,34450,243
20230908,114700,6229606950,34450,34500,34500,34450,550
20230908,114600,6210659050,34450,34500,34500,34450,254
20230908,114500,6201902500,34450,34450,34500,34400,1286
20230908,114400,6157611800,34450,34500,34500,34450,506
20230908,114300,6140178200,34450,34500,34500,34450,393
20230908,114200,6126625900,34500,34500,34500,34450,55
20230908,114100,6124729000,34450,34500,34500,34450,423
20230908,114000,6110154250,34450,34400,34450,34400,2681
20230908,113900,6017894500,34400,34500,34500,34400,914
20230908,113800,5986422900,34500,34450,34500,34400,2222
20230908,113700,5909870300,34500,34600,34600,34500,932
20230908,113600,5877714750,34550,34600,34600,34550,322
20230908,113500,5866589450,34550,34600,34600,34550,15
20230908,113400,5866070700,34550,34600,34650,34550,141
20230908,113300,5861197400,34550,34600,34600,34550,619
20230908,113200,5839787800,34550,34600,34600,34550,200
20230908,113100,5832875150,34600,34600,34600,34550,47
20230908,113000,5831250400,34650,34600,34650,34600,992
20230908,112900,5796925300,34550,34400,34550,34400,1194
20230908,112800,5755693150,34400,34450,34500,34400,1751
20230908,112700,5695325250,34450,34450,34450,34400,185
20230908,112600,5688957400,34450,34500,34500,34400,955
20230908,112500,5656078900,34500,34450,34500,34450,307
20230908,112400,5645502600,34450,34450,34500,34450,136
20230908,112300,5640811300,34450,34450,34450,34400,607
20230908,112200,5619905350,34450,34500,34500,34450,904
20230908,112100,5588746850,34450,34450,34500,34450,256
20230908,112000,5579927500,34450,34400,34450,34400,852
20230908,111900,5550588950,34400,34450,34450,34400,288
20230908,111800,5540667950,34450,34450,34450,34400,927
20230908,111700,5508738050,34450,34400,34450,34400,334
20230908,111600,5497242300,34400,34450,34450,34400,257
20230908,111500,5488400650,34400,34400,34450,34400,57
20230908,111400,5486439750,34450,34450,34450,34400,597
20230908,111300,5465886700,34400,34400,34450,34400,1561
20230908,111200,5412188100,34400,34400,34450,34400,1391
20230908,111100,5364337350,34400,34400,34450,34400,151
20230908,111000,5359142600,34450,34400,34450,34400,100
20230908,110900,5355698350,34450,34450,34450,34400,362
20230908,110800,5343245250,34400,34450,34500,34400,2545
20230908,110700,5255545150,34450,34450,34500,34450,318
20230908,110600,5244589900,34450,34450,34500,34450,405
20230908,110500,5230629050,34450,34500,34500,34450,193
20230908,110400,5223976600,34500,34500,34500,34450,192
20230908,110300,5217360350,34500,34450,34500,34450,1173
20230908,110200,5176904700,34450,34450,34500,34450,376
20230908,110100,5163951350,34450,34450,34500,34450,1222
20230908,110000,5121853200,34450,34500,34500,34450,1190
20230908,105900,5080856550,34500,34500,34500,34450,1604
20230908,105800,5025584950,34500,34450,34500,34450,299
20230908,105700,5015282400,34450,34550,34550,34450,558
20230908,105600,4996031400,34500,34500,34550,34500,193
20230908,105500,4989372800,34500,34500,34550,34500,2139
20230908,105400,4915573350,34500,34550,34550,34500,131
20230908,105300,4911053000,34500,34500,34550,34500,491
20230908,105200,4894112250,34550,34550,34550,34500,149
20230908,105100,4888965450,34550,34500,34550,34500,781
20230908,105000,4862014400,34500,34550,34550,34500,453
20230908,104900,4846373400,34500,34550,34550,34500,416
20230908,104800,4832012000,34550,34550,34550,34500,230
20230908,104700,4824072750,34500,34500,34550,34500,374
20230908,104600,4811167600,34550,34500,34550,34500,159
20230908,104500,4805681800,34550,34600,34600,34550,464
20230908,104400,4789644700,34550,34550,34600,34550,595
20230908,104300,4769077100,34600,34400,34600,34400,5207
20230908,104200,4589499550,34450,34400,34450,34400,318
20230908,104100,4578558600,34400,34450,34450,34400,202
20230908,104000,4571606750,34450,34400,34450,34400,347
20230908,103900,4559661350,34400,34450,34450,34400,753
20230908,103800,4533753900,34450,34450,34450,34400,444
20230908,103700,4518478750,34450,34400,34450,34400,275
20230908,103600,4509014200,34400,34450,34450,34400,767
20230908,103500,4482612100,34400,34450,34450,34400,375
20230908,103400,4469701950,34450,34450,34500,34450,1039
20230908,103300,4433908250,34450,34450,34450,34400,1132
20230908,103200,4394911150,34450,34500,34500,34450,281
20230908,103100,4385230300,34450,34450,34500,34450,707
20230908,103000,4360872900,34500,34450,34500,34450,547
20230908,102900,4342027050,34450,34450,34500,34450,1623
20230908,102800,4286108950,34500,34450,34500,34450,776
20230908,102700,4259345550,34500,34550,34550,34450,2139
20230908,102600,4185616450,34500,34500,34500,34500,1572
20230908,102500,4131382450,34500,34500,34500,34500,64
20230908,102400,4129174450,34500,34550,34550,34500,209
20230908,102300,4121963100,34550,34500,34550,34500,711
20230908,102200,4097433200,34550,34500,34550,34500,384
20230908,102100,4084175000,34500,34500,34550,34450,2385
20230908,102000,4001884800,34500,34500,34500,34450,1000
20230908,101900,3967412850,34500,34450,34500,34450,368
20230908,101800,3954717600,34450,34450,34500,34450,532
20230908,101700,3936385900,34450,34500,34500,34450,647
20230908,101600,3914064550,34550,34550,34550,34500,208
20230908,101500,3906887800,34550,34500,34550,34450,1091
20230908,101400,3869263050,34500,34450,34550,34450,408
20230908,101300,3855193150,34450,34450,34550,34450,652
20230908,101200,3832711850,34500,34500,34500,34450,1017
20230908,101100,3797630500,34500,34500,34500,34450,317
20230908,101000,3786699700,34550,34450,34550,34450,1016
20230908,100900,3751650000,34450,34450,34500,34450,396
20230908,100800,3738004650,34450,34500,34500,34450,2228
20230908,100700,3661231900,34500,34550,34550,34450,1699
20230908,100600,3602634400,34500,34550,34550,34500,1133
20230908,100500,3563536850,34550,34550,34550,34500,419
20230908,100400,3549063600,34550,34600,34600,34500,1332
20230908,100300,3503055600,34600,34550,34600,34550,662
20230908,100200,3480180650,34550,34550,34600,34550,573
20230908,100100,3460361700,34550,34600,34600,34550,254
20230908,100000,3451584150,34550,34500,34550,34500,779
20230908,095900,3424671550,34550,34500,34550,34500,746
20230908,095800,3398924200,34550,34550,34550,34500,48
20230908,095700,3397267500,34550,34500,34550,34450,3839
20230908,095600,3264827400,34450,34500,34500,34450,2915
20230908,095500,3164275750,34500,34550,34550,34500,541
20230908,095400,3145602100,34550,34500,34550,34500,3473
20230908,095300,3025780600,34550,34500,34550,34500,450
20230908,095200,3010254450,34500,34500,34550,34500,96
20230908,095100,3006940950,34500,34550,34600,34500,1500
20230908,095000,2955128850,34550,34600,34600,34550,2392
20230908,094900,2872481150,34550,34550,34600,34550,86
20230908,094800,2869509000,34600,34600,34600,34550,525
20230908,094700,2851369600,34600,34600,34600,34550,474
20230908,094600,2834974200,34600,34650,34650,34600,788
20230908,094500,2807688800,34650,34650,34700,34650,562
20230908,094400,2788215400,34650,34700,34700,34650,489
20230908,094300,2771268600,34700,34600,34700,34600,564
20230908,094200,2751713750,34600,34550,34650,34550,1955
20230908,094100,2684037750,34600,34600,34600,34550,1148
20230908,094000,2644330100,34600,34600,34600,34550,1032
20230908,093900,2608647550,34600,34600,34650,34600,865
20230908,093800,2578717750,34600,34650,34700,34600,1641
20230908,093700,2521907950,34650,34750,34750,34600,2929
20230908,093600,2420381150,34750,34700,34750,34700,1143
20230908,093500,2380714400,34750,34750,34750,34700,304
20230908,093400,2370164600,34750,34750,34800,34650,3424
20230908,093300,2251334850,34750,34800,34800,34750,1540
20230908,093200,2197815100,34750,34750,34800,34750,881
20230908,093100,2167170800,34750,34750,34800,34750,231
20230908,093000,2159142200,34850,34850,34900,34750,1940
20230908,092900,2091582550,34850,34900,34900,34850,819
20230908,092800,2063039800,34900,34950,34950,34900,1069
20230908,092700,2025716550,35000,35050,35050,35000,764
20230908,092600,1998969950,35050,35000,35050,35000,1532
20230908,092500,1945317000,35000,35050,35050,34950,714
20230908,092400,1920326700,35000,35200,35200,34950,3843
20230908,092300,1785765900,35050,34950,35200,34950,4296
20230908,092200,1635118750,34950,35000,35000,34900,803
20230908,092100,1607047250,34950,34900,35000,34900,1347
20230908,092000,1559966450,34900,34750,34950,34750,4014
20230908,091900,1420197250,34750,34800,34800,34700,2285
20230908,091800,1340764450,34800,34900,34900,34800,2038
20230908,091700,1269779300,34900,34950,34950,34900,1730
20230908,091600,1209387700,34950,34950,35000,34950,431
20230908,091500,1194321400,34950,35050,35100,34900,3871
20230908,091400,1058771650,35050,35100,35100,35050,896
20230908,091300,1027335700,35100,35100,35100,35050,458
20230908,091200,1011262400,35100,35050,35100,35050,677
20230908,091100,987529450,35100,35050,35100,35050,708
20230908,091000,962710600,35050,35000,35100,35000,1827
20230908,090900,898684550,35000,34850,35000,34850,453
20230908,090800,882837250,35000,34850,35000,34800,5667
20230908,090700,685116500,34800,34850,34850,34800,537
20230908,090600,666422500,34850,34750,34850,34750,1259
20230908,090500,622601200,34750,34850,34850,34750,2709
20230908,090400,528337000,34850,34900,35050,34750,1782
20230908,090300,466238750,34900,35100,35100,34900,5254
20230908,090200,282336250,35150,35250,35300,35100,3061
20230908,090100,174658450,35250,35150,35250,35150,888
20230908,090000,143374750,35200,35300,35300,35000,4053