stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191300,57862316500,30800,30800,30800,30800,14391
20230908,191200,57862316500,30800,30800,30800,30800,0
20230908,191100,57862316500,30800,30800,30800,30800,0
20230908,191000,57862316500,30800,30800,30800,30800,0
20230908,190900,57862316500,30800,30800,30800,30800,0
20230908,190800,57862316500,30800,30800,30800,30800,0
20230908,190700,57862316500,30800,30800,30800,30800,0
20230908,190600,57862316500,30800,30800,30800,30800,0
20230908,190500,57862316500,30800,30800,30800,30800,0
20230908,190400,57862316500,30800,30800,30800,30800,0
20230908,190300,57862316500,30800,30800,30800,30800,0
20230908,190200,57862316500,30800,30800,30800,30800,0
20230908,190100,57862316500,30800,30800,30800,30800,0
20230908,190000,57862316500,30800,30800,30800,30800,0
20230908,185900,57862316500,30800,30800,30800,30800,0
20230908,185800,57862316500,30800,30800,30800,30800,0
20230908,185700,57862316500,30800,30800,30800,30800,0
20230908,185600,57862316500,30800,30800,30800,30800,0
20230908,185500,57862316500,30800,30800,30800,30800,0
20230908,185400,57862316500,30800,30800,30800,30800,0
20230908,185300,57862316500,30800,30800,30800,30800,0
20230908,185200,57862316500,30800,30800,30800,30800,0
20230908,185100,57862316500,30800,30800,30800,30800,0
20230908,185000,57862316500,30800,30800,30800,30800,0
20230908,184900,57862316500,30800,30800,30800,30800,0
20230908,184800,57862316500,30800,30800,30800,30800,0
20230908,184700,57862316500,30800,30800,30800,30800,0
20230908,184600,57862316500,30800,30800,30800,30800,0
20230908,184500,57862316500,30800,30800,30800,30800,0
20230908,184400,57862316500,30800,30800,30800,30800,0
20230908,184300,57862316500,30800,30800,30800,30800,14391
20230908,184200,57862316500,30800,30800,30800,30800,0
20230908,184100,57862316500,30800,30800,30800,30800,0
20230908,184000,57862316500,30800,30800,30800,30800,0
20230908,183900,57862316500,30800,30800,30800,30800,0
20230908,183800,57862316500,30800,30800,30800,30800,0
20230908,183700,57862316500,30800,30800,30800,30800,0
20230908,183600,57862316500,30800,30800,30800,30800,0
20230908,183500,57862316500,30800,30800,30800,30800,0
20230908,183400,57862316500,30800,30800,30800,30800,0
20230908,183300,57862316500,30800,30800,30800,30800,0
20230908,183200,57862316500,30800,30800,30800,30800,0
20230908,183100,57862316500,30800,30800,30800,30800,0
20230908,183000,57862316500,30800,30800,30800,30800,0
20230908,182900,57862316500,30800,30800,30800,30800,0
20230908,182800,57862316500,30800,30800,30800,30800,0
20230908,182700,57862316500,30800,30800,30800,30800,0
20230908,182600,57862316500,30800,30800,30800,30800,0
20230908,182500,57862316500,30800,30800,30800,30800,0
20230908,182400,57862316500,30800,30800,30800,30800,0
20230908,182300,57862316500,30800,30800,30800,30800,0
20230908,182200,57862316500,30800,30800,30800,30800,0
20230908,182100,57862316500,30800,30800,30800,30800,0
20230908,182000,57862316500,30800,30800,30800,30800,0
20230908,181900,57862316500,30800,30800,30800,30800,0
20230908,181800,57862316500,30800,30800,30800,30800,0
20230908,181700,57862316500,30800,30800,30800,30800,0
20230908,181600,57862316500,30800,30800,30800,30800,0
20230908,181500,57862316500,30800,30800,30800,30800,0
20230908,181400,57862316500,30800,30800,30800,30800,0
20230908,181300,57862316500,30800,30800,30800,30800,14391
20230908,181200,57862316500,30800,30800,30800,30800,0
20230908,181100,57862316500,30800,30800,30800,30800,0
20230908,181000,57862316500,30800,30800,30800,30800,0
20230908,180900,57862316500,30800,30800,30800,30800,0
20230908,180800,57862316500,30800,30800,30800,30800,0
20230908,180700,57862316500,30800,30800,30800,30800,0
20230908,180600,57862316500,30800,30800,30800,30800,0
20230908,180500,57862316500,30800,30800,30800,30800,0
20230908,180400,57862316500,30800,30800,30800,30800,0
20230908,180300,57862316500,30800,30800,30800,30800,0
20230908,180200,57862316500,30800,30800,30800,30800,0
20230908,180100,57862316500,30800,30800,30800,30800,0
20230908,180000,57862316500,30800,30800,30800,30800,0
20230908,175900,57862316500,30800,30800,30800,30800,0
20230908,175800,57862316500,30800,30800,30800,30800,0
20230908,175700,57862316500,30800,30800,30800,30800,0
20230908,175600,57862316500,30800,30800,30800,30800,0
20230908,175500,57862316500,30800,30800,30800,30800,0
20230908,175400,57862316500,30800,30800,30800,30800,0
20230908,175300,57862316500,30800,30800,30800,30800,0
20230908,175200,57862316500,30800,30800,30800,30800,0
20230908,175100,57862316500,30800,30800,30800,30800,0
20230908,175000,57862316500,30800,30800,30800,30800,0
20230908,174900,57862316500,30800,30800,30800,30800,0
20230908,174800,57862316500,30800,30800,30800,30800,0
20230908,174700,57862316500,30800,30800,30800,30800,0
20230908,174600,57862316500,30800,30800,30800,30800,0
20230908,174500,57862316500,30800,30800,30800,30800,0
20230908,174400,57862316500,30800,30800,30800,30800,0
20230908,174300,57862316500,30800,30800,30800,30800,14391
20230908,174200,57862316500,30800,30800,30800,30800,0
20230908,174100,57862316500,30800,30800,30800,30800,0
20230908,174000,57862316500,30800,30800,30800,30800,0
20230908,173900,57862316500,30800,30800,30800,30800,0
20230908,173800,57862316500,30800,30800,30800,30800,0
20230908,173700,57862316500,30800,30800,30800,30800,0
20230908,173600,57862316500,30800,30800,30800,30800,0
20230908,173500,57862316500,30800,30800,30800,30800,0
20230908,173400,57862316500,30800,30800,30800,30800,0
20230908,173300,57862316500,30800,30800,30800,30800,0
20230908,173200,57862316500,30800,30800,30800,30800,0
20230908,173100,57862316500,30800,30800,30800,30800,0
20230908,173000,57862316500,30800,30800,30800,30800,0
20230908,172900,57862316500,30800,30800,30800,30800,0
20230908,172800,57862316500,30800,30800,30800,30800,0
20230908,172700,57862316500,30800,30800,30800,30800,0
20230908,172600,57862316500,30800,30800,30800,30800,0
20230908,172500,57862316500,30800,30800,30800,30800,0
20230908,172400,57862316500,30800,30800,30800,30800,0
20230908,172300,57862316500,30800,30800,30800,30800,0
20230908,172200,57862316500,30800,30800,30800,30800,0
20230908,172100,57862316500,30800,30800,30800,30800,0
20230908,172000,57862316500,30800,30800,30800,30800,0
20230908,171900,57862316500,30800,30800,30800,30800,0
20230908,171800,57862316500,30800,30800,30800,30800,0
20230908,171700,57862316500,30800,30800,30800,30800,0
20230908,171600,57862316500,30800,30800,30800,30800,0
20230908,171500,57862316500,30800,30800,30800,30800,0
20230908,171400,57862316500,30800,30800,30800,30800,0
20230908,171300,57862316500,30800,30800,30800,30800,14391
20230908,171200,57862316500,30800,30800,30800,30800,0
20230908,171100,57862316500,30800,30800,30800,30800,0
20230908,171000,57862316500,30800,30800,30800,30800,0
20230908,170900,57862316500,30800,30800,30800,30800,0
20230908,170800,57862316500,30800,30800,30800,30800,0
20230908,170700,57862316500,30800,30800,30800,30800,0
20230908,170600,57862316500,30800,30800,30800,30800,0
20230908,170500,57862316500,30800,30800,30800,30800,0
20230908,170400,57862316500,30800,30800,30800,30800,0
20230908,170300,57862316500,30800,30800,30800,30800,0
20230908,170200,57862316500,30800,30800,30800,30800,0
20230908,170100,57862316500,30800,30800,30800,30800,0
20230908,170000,57862316500,30800,30800,30800,30800,0
20230908,165900,57862316500,30800,30800,30800,30800,0
20230908,165800,57862316500,30800,30800,30800,30800,0
20230908,165700,57862316500,30800,30800,30800,30800,0
20230908,165600,57862316500,30800,30800,30800,30800,0
20230908,165500,57862316500,30800,30800,30800,30800,0
20230908,165400,57862316500,30800,30800,30800,30800,0
20230908,165300,57862316500,30800,30800,30800,30800,0
20230908,165200,57862316500,30800,30800,30800,30800,0
20230908,165100,57862316500,30800,30800,30800,30800,0
20230908,165000,57862316500,30800,30800,30800,30800,0
20230908,164900,57862316500,30800,30800,30800,30800,0
20230908,164800,57862316500,30800,30800,30800,30800,0
20230908,164700,57862316500,30800,30800,30800,30800,0
20230908,164600,57862316500,30800,30800,30800,30800,0
20230908,164500,57862316500,30800,30800,30800,30800,0
20230908,164400,57862316500,30800,30800,30800,30800,0
20230908,164300,57862316500,30800,30800,30800,30800,14391
20230908,164200,57862316500,30800,30800,30800,30800,0
20230908,164100,57862316500,30800,30800,30800,30800,0
20230908,164000,57862316500,30800,30800,30800,30800,0
20230908,163900,57862316500,30800,30800,30800,30800,0
20230908,163800,57862316500,30800,30800,30800,30800,0
20230908,163700,57862316500,30800,30800,30800,30800,0
20230908,163600,57862316500,30800,30800,30800,30800,0
20230908,163500,57862316500,30800,30800,30800,30800,0
20230908,163400,57862316500,30800,30800,30800,30800,0
20230908,163300,57862316500,30800,30800,30800,30800,0
20230908,163200,57862316500,30800,30800,30800,30800,0
20230908,163100,57862316500,30800,30800,30800,30800,0
20230908,163000,57862316500,30800,30800,30800,30800,0
20230908,162900,57862316500,30800,30800,30800,30800,0
20230908,162800,57862316500,30800,30800,30800,30800,0
20230908,162700,57862316500,30800,30800,30800,30800,0
20230908,162600,57862316500,30800,30800,30800,30800,0
20230908,162500,57862316500,30800,30800,30800,30800,0
20230908,162400,57862316500,30800,30800,30800,30800,0
20230908,162300,57862316500,30800,30800,30800,30800,0
20230908,162200,57862316500,30800,30800,30800,30800,0
20230908,162100,57862316500,30800,30800,30800,30800,0
20230908,162000,57862316500,30800,30800,30800,30800,0
20230908,161900,57862316500,30800,30800,30800,30800,0
20230908,161800,57862316500,30800,30800,30800,30800,0
20230908,161700,57862316500,30800,30800,30800,30800,0
20230908,161600,57862316500,30800,30800,30800,30800,0
20230908,161500,57862316500,30800,30800,30800,30800,0
20230908,161400,57862316500,30800,30800,30800,30800,0
20230908,161300,57862316500,30800,30800,30800,30800,14391
20230908,161200,57862316500,30800,30800,30800,30800,0
20230908,161100,57862316500,30800,30800,30800,30800,0
20230908,161000,57862316500,30800,30800,30800,30800,0
20230908,160900,57862316500,30800,30800,30800,30800,0
20230908,160800,57862316500,30800,30800,30800,30800,0
20230908,160700,57862316500,30800,30800,30800,30800,0
20230908,160600,57862316500,30800,30800,30800,30800,0
20230908,160500,57862316500,30800,30800,30800,30800,0
20230908,160400,57862316500,30800,30800,30800,30800,0
20230908,160300,57862316500,30800,30800,30800,30800,0
20230908,160200,57862316500,30800,30800,30800,30800,0
20230908,160100,57862316500,30800,30800,30800,30800,0
20230908,160000,57862316500,30800,30800,30800,30800,0
20230908,155900,57862316500,30800,30800,30800,30800,0
20230908,155800,57862316500,30800,30800,30800,30800,0
20230908,155700,57862316500,30800,30800,30800,30800,0
20230908,155600,57862316500,30800,30800,30800,30800,0
20230908,155500,57862316500,30800,30800,30800,30800,0
20230908,155400,57862316500,30800,30800,30800,30800,0
20230908,155300,57862316500,30800,30800,30800,30800,0
20230908,155200,57862316500,30800,30800,30800,30800,0
20230908,155100,57862316500,30800,30800,30800,30800,0
20230908,155000,57862316500,30800,30800,30800,30800,0
20230908,154900,57862316500,30800,30800,30800,30800,0
20230908,154800,57862316500,30800,30800,30800,30800,0
20230908,154700,57862316500,30800,30800,30800,30800,0
20230908,154600,57862316500,30800,30800,30800,30800,0
20230908,154500,57862316500,30800,30800,30800,30800,0
20230908,154400,57862316500,30800,30800,30800,30800,0
20230908,154300,57862316500,30800,30800,30800,30800,14391
20230908,154200,57862316500,30800,30800,30800,30800,0
20230908,154100,57862316500,30800,30800,30800,30800,0
20230908,154000,57862316500,30800,30800,30800,30800,0
20230908,153900,57862316500,30800,30800,30800,30800,0
20230908,153800,57862316500,30800,30800,30800,30800,0
20230908,153700,57862316500,30800,30800,30800,30800,0
20230908,153600,57862316500,30800,30800,30800,30800,0
20230908,153500,57862316500,30800,30800,30800,30800,0
20230908,153400,57862316500,30800,30800,30800,30800,0
20230908,153300,57862316500,30800,30800,30800,30800,0
20230908,153200,57862316500,30800,30800,30800,30800,0
20230908,153100,57862316500,30800,30800,30800,30800,0
20230908,153000,57862316500,30800,30800,30800,30800,14391
20230908,152900,57419073700,30800,30800,30800,30800,0
20230908,152800,57419073700,30800,30800,30800,30800,0
20230908,152700,57419073700,30800,30800,30800,30800,0
20230908,152600,57419073700,30800,30800,30800,30800,0
20230908,152500,57419073700,30800,30800,30800,30800,0
20230908,152400,57419073700,30800,30800,30800,30800,0
20230908,152300,57419073700,30800,30800,30800,30800,0
20230908,152200,57419073700,30800,30800,30800,30800,0
20230908,152100,57419073700,30800,30800,30800,30800,0
20230908,152000,57419073700,30800,30800,30800,30800,0
20230908,151900,57419073700,30800,30650,30850,30600,4368
20230908,151800,57284831100,30600,30650,30700,30600,4816
20230908,151700,57137296000,30600,30650,30700,30600,2349
20230908,151600,57065340550,30650,30700,30700,30600,4834
20230908,151500,56917137200,30700,30700,30750,30600,3316
20230908,151400,56815404850,30750,30800,30850,30700,4892
20230908,151300,56664840500,30800,30800,30850,30750,4061
20230908,151200,56539734850,30750,30800,30850,30750,4240
20230908,151100,56409184550,30800,30650,30800,30650,3935
20230908,151000,56288191700,30700,30650,30700,30600,3305
20230908,150900,56186938750,30650,30750,30750,30600,4638
20230908,150800,56044686500,30700,30750,30750,30650,3702
20230908,150700,55931009300,30750,30600,30750,30550,5399
20230908,150600,55765516450,30550,30550,30600,30500,3012
20230908,150500,55673429250,30550,30500,30600,30500,3407
20230908,150400,55569376950,30550,30450,30600,30450,8351
20230908,150300,55314392200,30450,30400,30500,30400,4868
20230908,150200,55166117600,30400,30350,30400,30350,3411
20230908,150100,55062470950,30350,30200,30400,30200,5753
20230908,150000,54888143550,30250,30050,30250,30050,7397
20230908,145900,54664864150,30050,30100,30100,30050,1639
20230908,145800,54615551450,30100,30050,30100,30000,1426
20230908,145700,54572668250,30050,29950,30100,29950,3647
20230908,145600,54463209450,30000,29900,30000,29900,1740
20230908,145500,54411073250,29850,29950,30000,29800,7557
20230908,145400,54185159750,30000,30050,30050,29950,3767
20230908,145300,54072152200,30050,30050,30150,30000,3690
20230908,145200,53961203150,30050,30100,30150,30050,1775
20230908,145100,53907749450,30100,30150,30150,30050,2252
20230908,145000,53839952900,30050,30150,30150,30050,1559
20230908,144900,53793020100,30150,30100,30150,30100,1360
20230908,144800,53752041800,30150,30150,30150,30050,1968
20230908,144700,53692751600,30150,30050,30150,30000,2062
20230908,144600,53630718700,30050,30000,30100,30000,1528
20230908,144500,53584795900,30050,30100,30150,30000,2547
20230908,144400,53508170150,30150,30050,30150,30050,1155
20230908,144300,53473381800,30000,30100,30100,30000,1519
20230908,144200,53427684250,30050,30100,30100,30000,1444
20230908,144100,53384271700,30050,30200,30200,30000,3766
20230908,144000,53270923750,30200,30150,30200,30100,2129
20230908,143900,53206694500,30150,30100,30150,30050,1270
20230908,143800,53168447100,30100,30150,30200,30050,4271
20230908,143700,53039724050,30150,30150,30150,30100,1371
20230908,143600,52998401600,30100,30100,30150,30050,2687
20230908,143500,52917509100,30150,30050,30200,30050,1596
20230908,143400,52869378800,30050,30100,30150,30000,3138
20230908,143300,52774957100,30100,30250,30250,30050,1826
20230908,143200,52719880400,30250,30100,30250,30000,9132
20230908,143100,52443916050,29950,30100,30150,29950,11037
20230908,143000,52111795650,30000,30050,30100,30000,2435
20230908,142900,52038598150,30050,30000,30050,29950,2830
20230908,142800,51953584200,30000,29950,30000,29950,2536
20230908,142700,51877542500,29950,29950,30000,29950,1320
20230908,142600,51837962200,30000,30000,30000,29900,2793
20230908,142500,51754261850,30000,29950,30000,29900,1373
20230908,142400,51713114250,29950,30000,30000,29900,3805
20230908,142300,51599131600,29950,29900,30000,29850,2109
20230908,142200,51535988100,29900,29850,29900,29800,1979
20230908,142100,51476936850,29900,29800,29950,29800,1386
20230908,142000,51435519000,29800,29900,29950,29800,2231
20230908,141900,51368872900,29950,29850,29950,29850,794
20230908,141800,51345120750,29900,29900,29900,29800,2194
20230908,141700,51279611450,29850,29900,29900,29850,922
20230908,141600,51252047600,29850,29900,29950,29850,1216
20230908,141500,51215701950,29950,29900,30000,29800,3689
20230908,141400,51105408000,29950,29950,30000,29900,1983
20230908,141300,51046000300,29950,30000,30050,29900,1849
20230908,141200,50990551500,29950,30000,30050,29950,3869
20230908,141100,50874562200,30000,29950,30000,29900,2965
20230908,141000,50785715200,29950,29900,29950,29850,2891
20230908,140900,50699300050,29900,29850,29900,29850,1533
20230908,140800,50653499600,29900,29850,29900,29750,2253
20230908,140700,50586274850,29850,29800,29850,29750,1367
20230908,140600,50545521250,29800,29750,29800,29750,1735
20230908,140500,50493877650,29750,29750,29800,29700,1294
20230908,140400,50455392550,29750,29800,29850,29750,3500
20230908,140300,50351213200,29850,29800,29850,29750,1024
20230908,140200,50320691850,29800,29800,29800,29750,1160
20230908,140100,50286146400,29800,29800,29850,29750,890
20230908,140000,50259634200,29800,29800,29850,29750,1754
20230908,135900,50207323350,29800,29750,29850,29650,3556
20230908,135800,50101499950,29750,29700,29750,29700,2613
20230908,135700,50023792150,29700,29650,29700,29600,1452
20230908,135600,49980727600,29700,29600,29700,29600,1166
20230908,135500,49946135950,29700,29650,29700,29600,1165
20230908,135400,49911576700,29650,29650,29700,29650,965
20230908,135300,49882947300,29600,29700,29700,29550,828
20230908,135200,49858396250,29700,29650,29750,29600,1014
20230908,135100,49828293000,29600,29650,29700,29600,1035
20230908,135000,49797591000,29600,29650,29700,29600,1201
20230908,134900,49761963150,29650,29600,29700,29600,1597
20230908,134800,49714603900,29650,29650,29650,29600,1180
20230908,134700,49679628450,29650,29550,29650,29550,1169
20230908,134600,49645027900,29600,29500,29650,29450,708
20230908,134500,49624091500,29500,29550,29600,29400,1964
20230908,134400,49566141150,29550,29500,29550,29400,1440
20230908,134300,49523622600,29550,29450,29550,29400,1857
20230908,134200,49468934900,29450,29500,29600,29400,4755
20230908,134100,49329024750,29500,29500,29650,29450,772
20230908,134000,49306248250,29550,29600,29700,29450,2218
20230908,133900,49240745100,29600,29650,29700,29550,2291
20230908,133800,49172874000,29700,29650,29750,29650,662
20230908,133700,49153226550,29650,29700,29750,29650,1234
20230908,133600,49116587350,29700,29750,29800,29650,776
20230908,133500,49093521050,29750,29700,29800,29650,1310
20230908,133400,49054586750,29650,29750,29750,29650,1563
20230908,133300,49008186800,29700,29850,29850,29650,3237
20230908,133200,48911915950,29750,29800,29850,29750,1950
20230908,133100,48853764800,29800,29800,29850,29750,1142
20230908,133000,48819720850,29850,29750,29900,29750,2232
20230908,132900,48753184950,29900,29850,29900,29750,3031
20230908,132800,48662809850,29850,29800,29850,29750,1386
20230908,132700,48621486900,29800,29750,29800,29700,2901
20230908,132600,48535191400,29750,29650,29750,29650,1120
20230908,132500,48501921550,29650,29650,29700,29650,393
20230908,132400,48490258300,29650,29650,29700,29600,1002
20230908,132300,48460528850,29650,29700,29700,29600,703
20230908,132200,48439670650,29550,29550,29700,29550,607
20230908,132100,48421686950,29600,29600,29650,29550,504
20230908,132000,48406761450,29600,29550,29700,29550,2524
20230908,131900,48332025150,29600,29700,29700,29550,1568
20230908,131800,48285619200,29700,29500,29700,29500,9940
20230908,131700,47991911300,29400,29500,29550,29350,3337
20230908,131600,47893627150,29500,29700,29750,29500,3889
20230908,131500,47778570250,29700,29750,29750,29650,1173
20230908,131400,47743702800,29650,29650,29750,29650,1377
20230908,131300,47702855000,29650,29750,29800,29650,3238
20230908,131200,47606628950,29750,29750,29800,29700,875
20230908,131100,47580594200,29800,29800,29800,29700,1851
20230908,131000,47525487750,29800,29750,29800,29700,1305
20230908,130900,47486625200,29750,29750,29850,29700,9729
20230908,130800,47196955950,29700,29600,29750,29600,1545
20230908,130700,47151105050,29600,29550,29650,29550,497
20230908,130600,47136390750,29550,29500,29600,29500,2193
20230908,130500,47071600200,29550,29500,29550,29450,527
20230908,130400,47056049450,29500,29500,29500,29400,1135
20230908,130300,47022612050,29450,29450,29450,29400,1208
20230908,130200,46987038900,29400,29400,29450,29350,2682
20230908,130100,46908083900,29400,29350,29450,29350,219
20230908,130000,46901646100,29350,29350,29400,29300,543
20230908,125900,46885709000,29350,29500,29550,29350,3100
20230908,125800,46794476200,29500,29500,29500,29450,554
20230908,125700,46778137650,29450,29450,29500,29450,598
20230908,125600,46760508350,29450,29450,29500,29400,641
20230908,125500,46741630650,29450,29450,29450,29350,984
20230908,125400,46712687600,29450,29300,29450,29250,2585
20230908,125300,46636864250,29300,29300,29350,29300,790
20230908,125200,46613716150,29350,29300,29350,29300,328
20230908,125100,46604098450,29300,29300,29350,29300,666
20230908,125000,46584580250,29300,29300,29350,29300,438
20230908,124900,46571743850,29350,29400,29400,29350,1709
20230908,124800,46521576600,29350,29400,29400,29350,407
20230908,124700,46509616450,29350,29400,29400,29350,299
20230908,124600,46500838000,29350,29350,29400,29350,444
20230908,124500,46487800050,29400,29350,29400,29350,466
20230908,124400,46474117300,29350,29400,29400,29300,703
20230908,124300,46453489700,29350,29450,29500,29300,2584
20230908,124200,46377498050,29500,29400,29500,29350,1772
20230908,124100,46325390550,29500,29350,29550,29350,3028
20230908,124000,46236130950,29400,29300,29400,29250,10599
20230908,123900,45925376300,29250,29250,29300,29200,304
20230908,123800,45916479550,29200,29250,29300,29200,630
20230908,123700,45898051900,29250,29250,29300,29200,1032
20230908,123600,45867884400,29250,29300,29350,29250,1179
20230908,123500,45833355450,29300,29350,29350,29200,1991
20230908,123400,45775062400,29350,29300,29350,29250,1410
20230908,123300,45733715550,29250,29200,29300,29200,1625
20230908,123200,45686157100,29250,29250,29250,29200,1315
20230908,123100,45647734500,29250,29200,29250,29100,1386
20230908,123000,45607278100,29200,29300,29300,29150,1597
20230908,122900,45560669200,29250,29250,29300,29150,8705
20230908,122800,45306501350,29250,29300,29300,29050,14754
20230908,122700,44876065700,29300,29400,29500,29300,3378
20230908,122600,44776988150,29350,29400,29450,29350,1710
20230908,122500,44726714450,29400,29550,29550,29400,1117
20230908,122400,44693812950,29550,29450,29550,29400,1916
20230908,122300,44637336750,29450,29450,29500,29400,2193
20230908,122200,44572771450,29450,29350,29500,29350,589
20230908,122100,44555444450,29350,29400,29400,29300,3207
20230908,122000,44461458400,29350,29400,29400,29300,1984
20230908,121900,44403266000,29350,29350,29400,29300,759
20230908,121800,44380979550,29300,29350,29400,29300,725
20230908,121700,44359704550,29350,29350,29400,29300,782
20230908,121600,44336774800,29300,29350,29400,29300,917
20230908,121500,44309860450,29400,29350,29400,29350,280
20230908,121400,44301636950,29300,29450,29500,29300,4676
20230908,121300,44164432350,29450,29400,29450,29350,807
20230908,121200,44140704700,29350,29350,29450,29350,1626
20230908,121100,44092960400,29350,29450,29500,29350,4493
20230908,121000,43960822650,29450,29450,29550,29450,1002
20230908,120900,43931295600,29450,29450,29550,29450,1098
20230908,120800,43898958050,29450,29500,29550,29450,1251
20230908,120700,43862064800,29500,29450,29550,29400,4469
20230908,120600,43730402550,29450,29650,29650,29450,5902
20230908,120500,43556241450,29600,29600,29650,29550,836
20230908,120400,43531483700,29600,29650,29700,29600,653
20230908,120300,43512121350,29700,29650,29700,29650,574
20230908,120200,43495097300,29650,29650,29700,29650,165
20230908,120100,43490200850,29600,29650,29700,29600,360
20230908,120000,43479531000,29600,29550,29650,29550,5597
20230908,115900,43314092950,29550,29550,29650,29500,1881
20230908,115800,43258435750,29500,29550,29600,29500,1745
20230908,115700,43206896650,29550,29550,29600,29550,1637
20230908,115600,43158519650,29550,29650,29650,29550,6934
20230908,115500,42953394650,29650,29650,29700,29650,3126
20230908,115400,42860703250,29700,29750,29750,29650,1663
20230908,115300,42811328350,29700,29650,29750,29650,691
20230908,115200,42790824300,29750,29700,29800,29650,2392
20230908,115100,42719720750,29800,29700,29800,29600,5532
20230908,115000,42555594500,29700,29750,29800,29650,8066
20230908,114900,42315873900,29800,29800,29800,29750,281
20230908,114800,42307510700,29800,29800,29900,29750,1413
20230908,114700,42265396800,29800,29800,29850,29800,612
20230908,114600,42247152550,29850,29750,29850,29750,1107
20230908,114500,42214188250,29750,29800,29800,29750,1581
20230908,114400,42167144250,29800,29900,29900,29800,4821
20230908,114300,42023403300,29850,29900,30000,29850,2442
20230908,114200,41950448100,29950,29950,30050,29900,644
20230908,114100,41931157150,30000,30000,30050,29950,1641
20230908,114000,41881911700,30000,29950,30100,29900,2650
20230908,113900,41802280350,29900,29900,29950,29900,239
20230908,113800,41795131900,29900,29850,29950,29850,391
20230908,113700,41783441800,29900,29850,29900,29850,645
20230908,113600,41764181500,29850,29850,29900,29850,549
20230908,113500,41747790850,29850,29850,29950,29850,502
20230908,113400,41732783800,29850,29800,29900,29800,1467
20230908,113300,41689044250,29800,29850,29950,29800,1506
20230908,113200,41644082900,29950,29850,29950,29800,1452
20230908,113100,41600737800,29900,29950,30000,29900,997
20230908,113000,41570912700,29900,30000,30000,29900,424
20230908,112900,41558214150,29950,29950,30050,29950,439
20230908,112800,41545051850,30000,29950,30050,29900,1552
20230908,112700,41498564600,29900,30000,30050,29900,2249
20230908,112600,41431199600,30050,30100,30100,30000,681
20230908,112500,41410724600,30100,30000,30150,30000,1794
20230908,112400,41356677250,30100,30000,30150,30000,2139
20230908,112300,41292370600,30050,29950,30050,29900,613
20230908,112200,41273985850,29950,30000,30000,29900,752
20230908,112100,41251457950,29950,29900,30000,29900,500
20230908,112000,41236486050,29900,29900,29950,29850,785
20230908,111900,41213028300,29900,29950,30000,29850,1069
20230908,111800,41181059850,29900,29850,29950,29850,727
20230908,111700,41159335750,29850,29900,29950,29850,507
20230908,111600,41144189050,29850,29950,29950,29850,1390
20230908,111500,41102655200,29900,30050,30050,29900,2003
20230908,111400,41042615350,30050,29950,30050,29950,419
20230908,111300,41030039850,29950,30000,30050,29900,1998
20230908,111200,40970141500,30000,29900,30000,29800,1963
20230908,111100,40911461950,29850,29850,29950,29850,1478
20230908,111000,40867305200,29900,29800,29950,29800,359
20230908,110900,40856582500,29800,29850,29950,29800,484
20230908,110800,40842129550,29850,29800,29950,29800,707
20230908,110700,40821030050,29800,29950,30000,29800,3378
20230908,110600,40720150150,30000,30000,30050,29900,1637
20230908,110500,40671116850,30050,29950,30050,29900,3455
20230908,110400,40567375350,29950,29900,29950,29900,619
20230908,110300,40548861500,29850,29850,29900,29800,1325
20230908,110200,40509300350,29800,29750,29800,29700,1147
20230908,110100,40475192700,29750,29750,29750,29700,3060
20230908,110000,40384189650,29750,29750,29850,29750,3122
20230908,105900,40291188450,29800,29750,29850,29750,487
20230908,105800,40276687150,29800,29800,29850,29750,298
20230908,105700,40267808250,29850,29900,29900,29700,3405
20230908,105600,40166481650,29850,29750,29850,29750,1803
20230908,105500,40112764050,29800,29900,29900,29700,4353
20230908,105400,39983323150,29950,30000,30000,29750,2187
20230908,105300,39917981600,30000,30050,30050,29950,1769
20230908,105200,39864897350,30050,29900,30100,29900,1180
20230908,105100,39829466750,29900,29900,30000,29850,2914
20230908,105000,39742291400,29900,29950,30000,29900,1187
20230908,104900,39706754250,29950,29950,30000,29900,2185
20230908,104800,39641309750,30000,30000,30050,29950,1044
20230908,104700,39609992350,29950,30050,30050,29950,1490
20230908,104600,39565279200,30000,30000,30050,29950,1141
20230908,104500,39531045700,30000,29800,30000,29800,3752
20230908,104400,39418677850,29850,29800,29850,29800,1441
20230908,104300,39375711550,29850,29900,29950,29750,3078
20230908,104200,39283913700,29900,29850,29900,29750,1837
20230908,104100,39229133700,29900,29700,29900,29700,1804
20230908,104000,39175395000,29750,29800,29800,29650,5896
20230908,103900,39000205600,29750,29800,29800,29750,1071
20230908,103800,38968326100,29800,29900,29950,29700,4476
20230908,103700,38835001400,29900,29700,29900,29700,5629
20230908,103600,38667237450,29750,29550,29750,29550,5957
20230908,103500,38490771350,29550,29600,29650,29500,4963
20230908,103400,38344047800,29600,29600,29700,29500,10336
20230908,103300,38038066200,29600,29900,29900,29300,28462
20230908,103200,37196001100,29850,29950,29950,29850,2230
20230908,103100,37129299300,29950,29950,30000,29900,1988
20230908,103000,37069719700,30000,29950,30050,29900,1757
20230908,102900,37017108400,29950,30150,30200,29950,1810
20230908,102800,36962727050,30150,30250,30300,30000,2144
20230908,102700,36898166300,30300,30200,30350,30100,2273
20230908,102600,36829510100,30250,29900,30250,29850,4484
20230908,102500,36695081800,30000,30050,30200,29900,4361
20230908,102400,36564372800,30300,30150,30300,30000,4238
20230908,102300,36436795300,30150,30250,30400,30150,1327
20230908,102200,36396664950,30200,30250,30250,30050,4213
20230908,102100,36269776500,30200,30300,30400,30200,4434
20230908,102000,36135531850,30300,30350,30400,30300,2028
20230908,101900,36073951200,30400,30350,30400,30250,2156
20230908,101800,36008575350,30400,30300,30400,30300,632
20230908,101700,35989394750,30300,30300,30350,30200,1288
20230908,101600,35950426450,30300,30350,30400,30250,1631
20230908,101500,35900971500,30350,30300,30450,30200,5330
20230908,101400,35739154700,30250,30100,30300,30100,2091
20230908,101300,35675914100,30100,30200,30300,30000,8522
20230908,101200,35419075600,30150,29900,30200,29900,12524
20230908,101100,35042823350,30000,30300,30350,29800,19163
20230908,101000,34466856650,30250,30450,30500,30250,6421
20230908,100900,34271894350,30500,30350,30500,30300,3778
20230908,100800,34157134150,30400,30350,30450,30250,7561
20230908,100700,33927921250,30350,30500,30600,30350,8703
20230908,100600,33662723300,30450,30600,30700,30450,7104
20230908,100500,33445855000,30550,30700,30800,30500,4360
20230908,100400,33312346100,30700,30700,30750,30650,3242
20230908,100300,33212869500,30750,30750,30850,30700,1605
20230908,100200,33163482600,30650,30950,30950,30600,12443
20230908,100100,32781099400,30950,31100,31100,30950,3313
20230908,100000,32678407250,31100,31150,31250,31050,3916
20230908,095900,32556429200,31000,31100,31200,31000,3743
20230908,095800,32440180400,31050,31150,31150,31000,2223
20230908,095700,32371069700,31200,30950,31200,30900,8222
20230908,095600,32116118200,30950,31000,31050,30900,3502
20230908,095500,32007711950,31000,30950,31150,30800,9541
20230908,095400,31712801050,31000,31200,31300,30950,10205
20230908,095300,31395662750,31200,31250,31300,31150,4268
20230908,095200,31262312800,31250,31350,31350,31050,9245
20230908,095100,30974244650,31350,31400,31450,31150,3587
20230908,095000,30861850350,31350,31250,31450,31050,15673
20230908,094900,30372383200,31250,31300,31350,31200,2981
20230908,094800,30279247950,31250,31500,31500,31250,3343
20230908,094700,30174536100,31450,31350,31500,31200,5671
20230908,094600,29996657200,31200,31400,31450,31150,8320
20230908,094500,29736633100,31400,31650,31700,31400,5597
20230908,094400,29560120400,31600,31650,31900,31600,21720
20230908,094300,28870906950,31650,31600,31650,31200,9237
20230908,094200,28580224900,31600,31550,31650,31500,5397
20230908,094100,28409765800,31500,31450,31650,31450,5319
20230908,094000,28241872250,31450,31550,31600,31450,5209
20230908,093900,28077704050,31550,31750,31800,31250,8498
20230908,093800,27809256650,31750,31650,31900,31600,12733
20230908,093700,27404556500,31650,31400,31700,31350,6255
20230908,093600,27207229600,31400,31150,31400,31100,14319
20230908,093500,26760299950,31150,31600,31600,31100,10361
20230908,093400,26436049250,31600,31350,31700,31250,10661
20230908,093300,26100345650,31300,30750,31500,30750,12921
20230908,093200,25697864250,30750,31600,31750,30750,21369
20230908,093100,25027971550,31600,31450,31900,31400,13898
20230908,093000,24590204350,31450,31900,32000,31450,19982
20230908,092900,23956827250,31900,31800,32100,31700,24018
20230908,092800,23190744200,31800,32600,32700,31450,57779
20230908,092700,21336216900,32600,31950,32900,31750,71701
20230908,092600,19008343700,31950,31500,32200,31500,43293
20230908,092500,17624573100,31500,32050,32250,31350,45290
20230908,092400,16188145900,32050,31900,32500,31850,72894
20230908,092300,13846068700,31850,31400,31850,31350,52590
20230908,092200,12183233700,31400,30950,31400,30900,25304
20230908,092100,11394489300,30900,31150,31200,30700,34332
20230908,092000,10329280600,31150,31050,31150,31000,15045
20230908,091900,9861644050,31100,30900,31100,30850,17327
20230908,091800,9324608500,30900,30650,30950,30650,10296
20230908,091700,9006726050,30650,30750,30900,30550,18911
20230908,091600,8424686400,30700,30600,30750,30600,9785
20230908,091500,8124623550,30550,30600,30650,30350,11345
20230908,091400,7778344600,30600,30600,30650,30450,12240
20230908,091300,7403964350,30600,30300,30650,30300,15826
20230908,091200,6921116150,30300,30450,30500,30250,10445
20230908,091100,6603858950,30450,30350,30500,30300,11320
20230908,091000,6259720750,30350,30000,30450,29950,13644
20230908,090900,5848135650,30000,30000,30200,29900,8461
20230908,090800,5593807200,30000,29950,30150,29950,6562
20230908,090700,5396524550,29950,30150,30150,29900,6317
20230908,090600,5206856800,30100,29750,30200,29750,16064
20230908,090500,4724475200,29800,30000,30100,29750,8567
20230908,090400,4468386150,30000,29800,30050,29600,13774
20230908,090300,4057990900,29850,29600,29950,29550,20134
20230908,090200,3459880700,29600,30250,30450,29550,37477
20230908,090100,2339158450,30250,30150,30450,29950,17644
20230908,090000,1806832050,30000,30150,30200,29950,59095