stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194200,24294939250,30950,30950,30950,30950,4423
20230817,194100,24294939250,30950,30950,30950,30950,0
20230817,194000,24294939250,30950,30950,30950,30950,0
20230817,193900,24294939250,30950,30950,30950,30950,0
20230817,193800,24294939250,30950,30950,30950,30950,0
20230817,193700,24294939250,30950,30950,30950,30950,0
20230817,193600,24294939250,30950,30950,30950,30950,0
20230817,193500,24294939250,30950,30950,30950,30950,0
20230817,193400,24294939250,30950,30950,30950,30950,0
20230817,193300,24294939250,30950,30950,30950,30950,0
20230817,193200,24294939250,30950,30950,30950,30950,0
20230817,193100,24294939250,30950,30950,30950,30950,0
20230817,193000,24294939250,30950,30950,30950,30950,0
20230817,192900,24294939250,30950,30950,30950,30950,0
20230817,192800,24294939250,30950,30950,30950,30950,0
20230817,192700,24294939250,30950,30950,30950,30950,0
20230817,192600,24294939250,30950,30950,30950,30950,0
20230817,192500,24294939250,30950,30950,30950,30950,0
20230817,192400,24294939250,30950,30950,30950,30950,0
20230817,192300,24294939250,30950,30950,30950,30950,0
20230817,192200,24294939250,30950,30950,30950,30950,0
20230817,192100,24294939250,30950,30950,30950,30950,0
20230817,192000,24294939250,30950,30950,30950,30950,0
20230817,191900,24294939250,30950,30950,30950,30950,0
20230817,191800,24294939250,30950,30950,30950,30950,0
20230817,191700,24294939250,30950,30950,30950,30950,0
20230817,191600,24294939250,30950,30950,30950,30950,0
20230817,191500,24294939250,30950,30950,30950,30950,0
20230817,191400,24294939250,30950,30950,30950,30950,0
20230817,191300,24294939250,30950,30950,30950,30950,0
20230817,191200,24294939250,30950,30950,30950,30950,4423
20230817,191100,24294939250,30950,30950,30950,30950,0
20230817,191000,24294939250,30950,30950,30950,30950,0
20230817,190900,24294939250,30950,30950,30950,30950,0
20230817,190800,24294939250,30950,30950,30950,30950,0
20230817,190700,24294939250,30950,30950,30950,30950,0
20230817,190600,24294939250,30950,30950,30950,30950,0
20230817,190500,24294939250,30950,30950,30950,30950,0
20230817,190400,24294939250,30950,30950,30950,30950,0
20230817,190300,24294939250,30950,30950,30950,30950,0
20230817,190200,24294939250,30950,30950,30950,30950,0
20230817,190100,24294939250,30950,30950,30950,30950,0
20230817,190000,24294939250,30950,30950,30950,30950,0
20230817,185900,24294939250,30950,30950,30950,30950,0
20230817,185800,24294939250,30950,30950,30950,30950,0
20230817,185700,24294939250,30950,30950,30950,30950,0
20230817,185600,24294939250,30950,30950,30950,30950,0
20230817,185500,24294939250,30950,30950,30950,30950,0
20230817,185400,24294939250,30950,30950,30950,30950,0
20230817,185300,24294939250,30950,30950,30950,30950,0
20230817,185200,24294939250,30950,30950,30950,30950,0
20230817,185100,24294939250,30950,30950,30950,30950,0
20230817,185000,24294939250,30950,30950,30950,30950,0
20230817,184900,24294939250,30950,30950,30950,30950,0
20230817,184800,24294939250,30950,30950,30950,30950,0
20230817,184700,24294939250,30950,30950,30950,30950,0
20230817,184600,24294939250,30950,30950,30950,30950,0
20230817,184500,24294939250,30950,30950,30950,30950,0
20230817,184400,24294939250,30950,30950,30950,30950,0
20230817,184300,24294939250,30950,30950,30950,30950,0
20230817,184200,24294939250,30950,30950,30950,30950,4423
20230817,184100,24294939250,30950,30950,30950,30950,0
20230817,184000,24294939250,30950,30950,30950,30950,0
20230817,183900,24294939250,30950,30950,30950,30950,0
20230817,183800,24294939250,30950,30950,30950,30950,0
20230817,183700,24294939250,30950,30950,30950,30950,0
20230817,183600,24294939250,30950,30950,30950,30950,0
20230817,183500,24294939250,30950,30950,30950,30950,0
20230817,183400,24294939250,30950,30950,30950,30950,0
20230817,183300,24294939250,30950,30950,30950,30950,0
20230817,183200,24294939250,30950,30950,30950,30950,0
20230817,183100,24294939250,30950,30950,30950,30950,0
20230817,183000,24294939250,30950,30950,30950,30950,0
20230817,182900,24294939250,30950,30950,30950,30950,0
20230817,182800,24294939250,30950,30950,30950,30950,0
20230817,182700,24294939250,30950,30950,30950,30950,0
20230817,182600,24294939250,30950,30950,30950,30950,0
20230817,182500,24294939250,30950,30950,30950,30950,0
20230817,182400,24294939250,30950,30950,30950,30950,0
20230817,182300,24294939250,30950,30950,30950,30950,0
20230817,182200,24294939250,30950,30950,30950,30950,0
20230817,182100,24294939250,30950,30950,30950,30950,0
20230817,182000,24294939250,30950,30950,30950,30950,0
20230817,181900,24294939250,30950,30950,30950,30950,0
20230817,181800,24294939250,30950,30950,30950,30950,0
20230817,181700,24294939250,30950,30950,30950,30950,0
20230817,181600,24294939250,30950,30950,30950,30950,0
20230817,181500,24294939250,30950,30950,30950,30950,0
20230817,181400,24294939250,30950,30950,30950,30950,0
20230817,181300,24294939250,30950,30950,30950,30950,0
20230817,181200,24294939250,30950,30950,30950,30950,4423
20230817,181100,24294939250,30950,30950,30950,30950,0
20230817,181000,24294939250,30950,30950,30950,30950,0
20230817,180900,24294939250,30950,30950,30950,30950,0
20230817,180800,24294939250,30950,30950,30950,30950,0
20230817,180700,24294939250,30950,30950,30950,30950,0
20230817,180600,24294939250,30950,30950,30950,30950,0
20230817,180500,24294939250,30950,30950,30950,30950,0
20230817,180400,24294939250,30950,30950,30950,30950,0
20230817,180300,24294939250,30950,30950,30950,30950,0
20230817,180200,24294939250,30950,30950,30950,30950,0
20230817,180100,24294939250,30950,30950,30950,30950,0
20230817,180000,24294939250,30950,30950,30950,30950,0
20230817,175900,24294939250,30950,30950,30950,30950,0
20230817,175800,24294939250,30950,30950,30950,30950,0
20230817,175700,24294939250,30950,30950,30950,30950,0
20230817,175600,24294939250,30950,30950,30950,30950,0
20230817,175500,24294939250,30950,30950,30950,30950,0
20230817,175400,24294939250,30950,30950,30950,30950,0
20230817,175300,24294939250,30950,30950,30950,30950,0
20230817,175200,24294939250,30950,30950,30950,30950,0
20230817,175100,24294939250,30950,30950,30950,30950,0
20230817,175000,24294939250,30950,30950,30950,30950,0
20230817,174900,24294939250,30950,30950,30950,30950,0
20230817,174800,24294939250,30950,30950,30950,30950,0
20230817,174700,24294939250,30950,30950,30950,30950,0
20230817,174600,24294939250,30950,30950,30950,30950,0
20230817,174500,24294939250,30950,30950,30950,30950,0
20230817,174400,24294939250,30950,30950,30950,30950,0
20230817,174300,24294939250,30950,30950,30950,30950,0
20230817,174200,24294939250,30950,30950,30950,30950,4423
20230817,174100,24294939250,30950,30950,30950,30950,0
20230817,174000,24294939250,30950,30950,30950,30950,0
20230817,173900,24294939250,30950,30950,30950,30950,0
20230817,173800,24294939250,30950,30950,30950,30950,0
20230817,173700,24294939250,30950,30950,30950,30950,0
20230817,173600,24294939250,30950,30950,30950,30950,0
20230817,173500,24294939250,30950,30950,30950,30950,0
20230817,173400,24294939250,30950,30950,30950,30950,0
20230817,173300,24294939250,30950,30950,30950,30950,0
20230817,173200,24294939250,30950,30950,30950,30950,0
20230817,173100,24294939250,30950,30950,30950,30950,0
20230817,173000,24294939250,30950,30950,30950,30950,0
20230817,172900,24294939250,30950,30950,30950,30950,0
20230817,172800,24294939250,30950,30950,30950,30950,0
20230817,172700,24294939250,30950,30950,30950,30950,0
20230817,172600,24294939250,30950,30950,30950,30950,0
20230817,172500,24294939250,30950,30950,30950,30950,0
20230817,172400,24294939250,30950,30950,30950,30950,0
20230817,172300,24294939250,30950,30950,30950,30950,0
20230817,172200,24294939250,30950,30950,30950,30950,0
20230817,172100,24294939250,30950,30950,30950,30950,0
20230817,172000,24294939250,30950,30950,30950,30950,0
20230817,171900,24294939250,30950,30950,30950,30950,0
20230817,171800,24294939250,30950,30950,30950,30950,0
20230817,171700,24294939250,30950,30950,30950,30950,0
20230817,171600,24294939250,30950,30950,30950,30950,0
20230817,171500,24294939250,30950,30950,30950,30950,0
20230817,171400,24294939250,30950,30950,30950,30950,0
20230817,171300,24294939250,30950,30950,30950,30950,0
20230817,171200,24294939250,30950,30950,30950,30950,4423
20230817,171100,24294939250,30950,30950,30950,30950,0
20230817,171000,24294939250,30950,30950,30950,30950,0
20230817,170900,24294939250,30950,30950,30950,30950,0
20230817,170800,24294939250,30950,30950,30950,30950,0
20230817,170700,24294939250,30950,30950,30950,30950,0
20230817,170600,24294939250,30950,30950,30950,30950,0
20230817,170500,24294939250,30950,30950,30950,30950,0
20230817,170400,24294939250,30950,30950,30950,30950,0
20230817,170300,24294939250,30950,30950,30950,30950,0
20230817,170200,24294939250,30950,30950,30950,30950,0
20230817,170100,24294939250,30950,30950,30950,30950,0
20230817,170000,24294939250,30950,30950,30950,30950,0
20230817,165900,24294939250,30950,30950,30950,30950,0
20230817,165800,24294939250,30950,30950,30950,30950,0
20230817,165700,24294939250,30950,30950,30950,30950,0
20230817,165600,24294939250,30950,30950,30950,30950,0
20230817,165500,24294939250,30950,30950,30950,30950,0
20230817,165400,24294939250,30950,30950,30950,30950,0
20230817,165300,24294939250,30950,30950,30950,30950,0
20230817,165200,24294939250,30950,30950,30950,30950,0
20230817,165100,24294939250,30950,30950,30950,30950,0
20230817,165000,24294939250,30950,30950,30950,30950,0
20230817,164900,24294939250,30950,30950,30950,30950,0
20230817,164800,24294939250,30950,30950,30950,30950,0
20230817,164700,24294939250,30950,30950,30950,30950,0
20230817,164600,24294939250,30950,30950,30950,30950,0
20230817,164500,24294939250,30950,30950,30950,30950,0
20230817,164400,24294939250,30950,30950,30950,30950,0
20230817,164300,24294939250,30950,30950,30950,30950,0
20230817,164200,24294939250,30950,30950,30950,30950,4423
20230817,164100,24294939250,30950,30950,30950,30950,0
20230817,164000,24294939250,30950,30950,30950,30950,0
20230817,163900,24294939250,30950,30950,30950,30950,0
20230817,163800,24294939250,30950,30950,30950,30950,0
20230817,163700,24294939250,30950,30950,30950,30950,0
20230817,163600,24294939250,30950,30950,30950,30950,0
20230817,163500,24294939250,30950,30950,30950,30950,0
20230817,163400,24294939250,30950,30950,30950,30950,0
20230817,163300,24294939250,30950,30950,30950,30950,0
20230817,163200,24294939250,30950,30950,30950,30950,0
20230817,163100,24294939250,30950,30950,30950,30950,0
20230817,163000,24294939250,30950,30950,30950,30950,0
20230817,162900,24294939250,30950,30950,30950,30950,0
20230817,162800,24294939250,30950,30950,30950,30950,0
20230817,162700,24294939250,30950,30950,30950,30950,0
20230817,162600,24294939250,30950,30950,30950,30950,0
20230817,162500,24294939250,30950,30950,30950,30950,0
20230817,162400,24294939250,30950,30950,30950,30950,0
20230817,162300,24294939250,30950,30950,30950,30950,0
20230817,162200,24294939250,30950,30950,30950,30950,0
20230817,162100,24294939250,30950,30950,30950,30950,0
20230817,162000,24294939250,30950,30950,30950,30950,0
20230817,161900,24294939250,30950,30950,30950,30950,0
20230817,161800,24294939250,30950,30950,30950,30950,0
20230817,161700,24294939250,30950,30950,30950,30950,0
20230817,161600,24294939250,30950,30950,30950,30950,0
20230817,161500,24294939250,30950,30950,30950,30950,0
20230817,161400,24294939250,30950,30950,30950,30950,0
20230817,161300,24294939250,30950,30950,30950,30950,0
20230817,161200,24294939250,30950,30950,30950,30950,4423
20230817,161100,24294939250,30950,30950,30950,30950,0
20230817,161000,24294939250,30950,30950,30950,30950,0
20230817,160900,24294939250,30950,30950,30950,30950,0
20230817,160800,24294939250,30950,30950,30950,30950,0
20230817,160700,24294939250,30950,30950,30950,30950,0
20230817,160600,24294939250,30950,30950,30950,30950,0
20230817,160500,24294939250,30950,30950,30950,30950,0
20230817,160400,24294939250,30950,30950,30950,30950,0
20230817,160300,24294939250,30950,30950,30950,30950,0
20230817,160200,24294939250,30950,30950,30950,30950,0
20230817,160100,24294939250,30950,30950,30950,30950,0
20230817,160000,24294939250,30950,30950,30950,30950,0
20230817,155900,24294939250,30950,30950,30950,30950,0
20230817,155800,24294939250,30950,30950,30950,30950,0
20230817,155700,24294939250,30950,30950,30950,30950,0
20230817,155600,24294939250,30950,30950,30950,30950,0
20230817,155500,24294939250,30950,30950,30950,30950,0
20230817,155400,24294939250,30950,30950,30950,30950,0
20230817,155300,24294939250,30950,30950,30950,30950,0
20230817,155200,24294939250,30950,30950,30950,30950,0
20230817,155100,24294939250,30950,30950,30950,30950,0
20230817,155000,24294939250,30950,30950,30950,30950,0
20230817,154900,24294939250,30950,30950,30950,30950,0
20230817,154800,24294939250,30950,30950,30950,30950,0
20230817,154700,24294939250,30950,30950,30950,30950,0
20230817,154600,24294939250,30950,30950,30950,30950,0
20230817,154500,24294939250,30950,30950,30950,30950,0
20230817,154400,24294939250,30950,30950,30950,30950,0
20230817,154300,24294939250,30950,30950,30950,30950,0
20230817,154200,24294939250,30950,30950,30950,30950,4423
20230817,154100,24294939250,30950,30950,30950,30950,0
20230817,154000,24294939250,30950,30950,30950,30950,0
20230817,153900,24294939250,30950,30950,30950,30950,0
20230817,153800,24294939250,30950,30950,30950,30950,0
20230817,153700,24294939250,30950,30950,30950,30950,0
20230817,153600,24294939250,30950,30950,30950,30950,0
20230817,153500,24294939250,30950,30950,30950,30950,0
20230817,153400,24294939250,30950,30950,30950,30950,0
20230817,153300,24294939250,30950,30950,30950,30950,0
20230817,153200,24294939250,30950,30950,30950,30950,0
20230817,153100,24294939250,30950,30950,30950,30950,0
20230817,153000,24294939250,30950,30950,30950,30950,4423
20230817,152900,24158047400,30900,30900,30900,30900,0
20230817,152800,24158047400,30900,30900,30900,30900,0
20230817,152700,24158047400,30900,30900,30900,30900,0
20230817,152600,24158047400,30900,30900,30900,30900,0
20230817,152500,24158047400,30900,30900,30900,30900,0
20230817,152400,24158047400,30900,30900,30900,30900,0
20230817,152300,24158047400,30900,30900,30900,30900,0
20230817,152200,24158047400,30900,30900,30900,30900,0
20230817,152100,24158047400,30900,30900,30900,30900,0
20230817,152000,24158047400,30900,30900,30900,30900,0
20230817,151900,24158047400,30900,30900,31000,30800,959
20230817,151800,24128381900,30800,30750,30850,30750,376
20230817,151700,24116786700,30800,30850,30850,30750,1394
20230817,151600,24073825400,30850,30800,30850,30800,707
20230817,151500,24052044450,30800,30850,30850,30800,190
20230817,151400,24046190600,30850,30900,30900,30800,742
20230817,151300,24023304900,30850,30900,30900,30800,277
20230817,151200,24014760000,30850,30800,30950,30800,724
20230817,151100,23992433850,30850,30900,30900,30850,404
20230817,151000,23979968200,30900,30900,30900,30850,212
20230817,150900,23973421350,30850,30850,30900,30850,188
20230817,150800,23967621150,30900,30900,30950,30900,1166
20230817,150700,23931589600,30900,31050,31050,30900,847
20230817,150600,23905392700,31000,30900,31050,30900,7307
20230817,150500,23678707600,30900,30800,30950,30800,910
20230817,150400,23650615900,30750,30650,30750,30650,615
20230817,150300,23631726150,30700,30700,30700,30650,223
20230817,150200,23624886800,30700,30700,30800,30700,501
20230817,150100,23609496100,30700,30650,30750,30650,430
20230817,150000,23596300050,30650,30550,30650,30500,446
20230817,145900,23582642950,30600,30650,30700,30500,954
20230817,145800,23553411600,30650,30550,30700,30550,633
20230817,145700,23534032650,30550,30600,30600,30550,248
20230817,145600,23526444350,30650,30600,30700,30500,765
20230817,145500,23503043250,30600,30550,30600,30350,584
20230817,145400,23485236700,30600,30600,30650,30600,161
20230817,145300,23480309800,30600,30600,30700,30600,562
20230817,145200,23463095750,30600,30650,30650,30500,456
20230817,145100,23449151900,30650,30750,30750,30350,1278
20230817,145000,23410078900,30750,30800,30800,30750,321
20230817,144900,23400201300,30800,30750,30850,30750,457
20230817,144800,23386133150,30750,30550,30750,30550,1308
20230817,144700,23346053600,30600,30650,30650,30350,3360
20230817,144600,23243577200,30650,30700,30700,30650,901
20230817,144500,23215952400,30700,30700,30750,30650,665
20230817,144400,23195555600,30700,30700,30750,30650,462
20230817,144300,23181374300,30700,30700,30800,30650,304
20230817,144200,23172037950,30750,30650,30750,30650,448
20230817,144100,23158285700,30650,30700,30800,30650,2193
20230817,144000,23091020450,30700,30850,30900,30700,754
20230817,143900,23067817950,30850,30900,30900,30750,1048
20230817,143800,23035539350,30800,30800,30850,30700,886
20230817,143700,23008269650,30750,30900,30900,30750,1305
20230817,143600,22968071400,30900,30950,30950,30800,832
20230817,143500,22942391500,30950,31000,31000,30850,550
20230817,143400,22925389150,31000,30900,31000,30900,455
20230817,143300,22911302100,30900,30900,31050,30900,791
20230817,143200,22886844150,30900,30900,31000,30650,4154
20230817,143100,22758746100,30900,31000,31050,30900,1507
20230817,143000,22712084600,31000,31100,31100,31000,1705
20230817,142900,22659212000,31050,31050,31100,31050,585
20230817,142800,22641042000,31100,31150,31150,31050,582
20230817,142700,22622958850,31150,31100,31200,31100,1484
20230817,142600,22576800650,31100,31100,31150,31100,609
20230817,142500,22557853300,31050,31050,31100,31000,475
20230817,142400,22543102350,31050,31050,31100,31050,323
20230817,142300,22533072350,31100,31100,31100,31050,952
20230817,142200,22503489700,31100,31250,31250,31100,266
20230817,142100,22495192250,31200,31100,31300,31100,541
20230817,142000,22478325450,31100,31100,31100,31000,579
20230817,141900,22460349850,31150,31100,31250,31100,289
20230817,141800,22451329350,31100,31100,31100,31000,1268
20230817,141700,22411955100,31100,31150,31200,31100,581
20230817,141600,22393858800,31150,31200,31200,31150,980
20230817,141500,22363289550,31200,31250,31250,31150,557
20230817,141400,22345918350,31250,31250,31250,31150,613
20230817,141300,22326779750,31300,31300,31300,31250,654
20230817,141200,22306335600,31350,31250,31350,31200,1193
20230817,141100,22268987200,31300,31050,31350,31050,1546
20230817,141000,22220722050,31050,31200,31250,31000,3360
20230817,140900,22116293100,31200,31350,31400,31150,1904
20230817,140800,22056737450,31350,31350,31400,31300,534
20230817,140700,22039989300,31300,31350,31400,31300,379
20230817,140600,22028103500,31400,31350,31400,31350,517
20230817,140500,22011879500,31350,31350,31400,31300,295
20230817,140400,22002637150,31350,31300,31400,31300,459
20230817,140300,21988254350,31300,31100,31350,31100,1074
20230817,140200,21954704950,31100,31200,31300,31100,1816
20230817,140100,21898076300,31200,31200,31200,31200,0
20230817,140000,21898076300,31200,31200,31200,31200,0
20230817,135900,21898076300,31200,31300,31300,31200,1264
20230817,135800,21858618650,31250,31250,31350,31200,2276
20230817,135700,21787532450,31200,31300,31500,31200,2068
20230817,135600,21722868600,31300,31450,31550,31300,1571
20230817,135500,21673491650,31450,31450,31500,31400,372
20230817,135400,21661792650,31500,31400,31550,31400,603
20230817,135300,21642810200,31350,31500,31500,31300,4852
20230817,135200,21490542200,31500,31750,31750,31250,5651
20230817,135100,21312301750,31800,31950,31950,31650,1856
20230817,135000,21253355200,31950,32250,32250,31950,2400
20230817,134900,21176429600,32300,32300,32350,32300,353
20230817,134800,21165024450,32300,32300,32300,32300,563
20230817,134700,21146839550,32350,32250,32350,32250,495
20230817,134600,21130853050,32300,32250,32300,32200,292
20230817,134500,21121427650,32250,32200,32250,32150,607
20230817,134400,21101891250,32150,32250,32300,32150,455
20230817,134300,21087225000,32250,32150,32300,32150,450
20230817,134200,21072714600,32200,32350,32350,32200,238
20230817,134100,21065040500,32350,32250,32450,32250,494
20230817,134000,21049053750,32250,32350,32450,32250,976
20230817,133900,21017467450,32300,32200,32300,32200,618
20230817,133800,20997528350,32200,32300,32350,32050,858
20230817,133700,20969944200,32300,32350,32650,32300,3597
20230817,133600,20852876850,32350,32000,32350,32000,1107
20230817,133500,20817290900,31950,31950,32000,31900,469
20230817,133400,20802311450,31950,32050,32050,31950,571
20230817,133300,20784066350,31900,32050,32100,31900,2801
20230817,133200,20694467500,32050,32100,32200,32050,1026
20230817,133100,20661541450,32100,32000,32200,31950,1487
20230817,133000,20613923050,32000,32000,32500,31950,4914
20230817,132900,20455679750,31950,31800,32000,31800,824
20230817,132800,20429400450,31750,31850,31900,31700,442
20230817,132700,20415346700,31800,31700,31850,31700,946
20230817,132600,20385297600,31750,31850,31900,31700,3781
20230817,132500,20265237750,31900,31850,31950,31750,1036
20230817,132400,20232226900,31900,31850,31900,31700,1819
20230817,132300,20174385450,31850,31750,31850,31600,2713
20230817,132200,20088469450,31800,31800,32000,31600,4561
20230817,132100,19943582400,31700,32000,32050,31700,4074
20230817,132000,19813901700,32000,32150,32150,32000,1227
20230817,131900,19774548600,32150,32100,32200,31950,3008
20230817,131800,19678199500,32150,32150,32200,32050,3848
20230817,131700,19554719000,32150,32300,32300,32050,3566
20230817,131600,19440213800,32300,32350,32550,32250,1219
20230817,131500,19400783350,32350,32400,32550,32250,845
20230817,131400,19373391500,32350,32350,32350,32200,2210
20230817,131300,19302082850,32350,32450,32500,32350,1443
20230817,131200,19255339500,32450,32650,32650,32450,1065
20230817,131100,19220707400,32600,32450,32650,32450,2269
20230817,131000,19146866000,32500,32650,32650,32400,2641
20230817,130900,19061077850,32700,32850,32950,32650,1890
20230817,130800,18999102350,32900,33000,33050,32850,1870
20230817,130700,18937520650,32950,33150,33200,32800,1479
20230817,130600,18888675550,33200,32500,33300,32400,10453
20230817,130500,18544937550,32450,32600,32600,32150,5466
20230817,130400,18368055800,32600,32900,32900,32550,1105
20230817,130300,18331926500,32950,32900,33000,32800,912
20230817,130200,18301941350,32950,32950,33000,32750,694
20230817,130100,18279162450,32950,32700,33050,32650,1063
20230817,130000,18244199900,32750,33000,33150,32600,3290
20230817,125900,18135750250,33000,32800,33000,32700,2336
20230817,125800,18059160550,32800,32950,33050,32800,1400
20230817,125700,18013107700,32950,33200,33200,32900,1436
20230817,125600,17965547900,33150,33050,33150,33000,1905
20230817,125500,17902538750,33050,33000,33050,32800,1054
20230817,125400,17867847650,33050,32950,33050,32750,1842
20230817,125300,17807427350,32950,32700,33150,32650,2082
20230817,125200,17738709500,32700,33000,33100,32650,2581
20230817,125100,17653942900,32950,32650,33100,32600,2482
20230817,125000,17572367450,32650,32850,33050,32500,6312
20230817,124900,17365926300,32800,33200,33200,32750,2862
20230817,124800,17271537850,33200,33100,33350,33000,1419
20230817,124700,17224549850,33100,33300,33350,33050,3147
20230817,124600,17120109300,33350,33400,33400,33200,1017
20230817,124500,17086272850,33400,33550,33650,33400,1613
20230817,124400,17032224900,33550,33400,33800,33400,5365
20230817,124300,16851859050,33400,33250,33400,33250,1386
20230817,124200,16805688900,33250,33400,33400,33250,1350
20230817,124100,16760717100,33400,33700,33700,33350,1919
20230817,124000,16696246800,33700,33250,33700,33250,3206
20230817,123900,16589015900,33300,33050,33350,33050,2209
20230817,123800,16515625000,33050,33500,33500,33050,5564
20230817,123700,16330944800,33500,33650,33700,33500,1937
20230817,123600,16265981550,33650,33500,33700,33500,1334
20230817,123500,16221176150,33550,33650,33750,33500,1877
20230817,123400,16158089750,33650,33550,33650,33500,1567
20230817,123300,16105469400,33500,33850,33850,33350,8107
20230817,123200,15833166800,33850,33950,34000,33850,2303
20230817,123100,15755164100,34000,34050,34050,33800,3793
20230817,123000,15626590300,34050,34000,34100,33950,2573
20230817,122900,15539036050,34000,34400,34450,33900,6843
20230817,122800,15305639450,34400,34250,34500,34250,4168
20230817,122700,15162233950,34300,34300,34400,34250,3038
20230817,122600,15057970000,34300,34600,34650,34250,5717
20230817,122500,14861241800,34650,34350,34700,34150,7595
20230817,122400,14599875350,34350,34300,34400,34150,2977
20230817,122300,14497843300,34300,34500,34550,34150,5174
20230817,122200,14319934450,34500,34300,34650,34250,13377
20230817,122100,13858952800,34300,34100,34300,34000,3328
20230817,122000,13745287750,34100,34200,34200,33850,3724
20230817,121900,13618430450,34200,33950,34200,33800,9820
20230817,121800,13285330300,33900,34450,34450,33900,6564
20230817,121700,13061234950,34450,34200,34500,34100,9167
20230817,121600,12747022400,34250,33900,34300,33850,5545
20230817,121500,12558389900,33900,34100,34450,33800,6760
20230817,121400,12328249350,34200,34350,34600,33850,5844
20230817,121300,12127726350,34350,34050,34500,33850,16935
20230817,121200,11550304000,34050,34600,34900,34050,11676
20230817,121100,11147065350,34500,35050,35100,34200,19047
20230817,121000,10488173450,35050,35100,35450,35050,7498
20230817,120900,10224138900,35150,35450,35800,35100,15637
20230817,120800,9670262500,35450,35250,36000,34950,42923
20230817,120700,8146858800,35200,34650,35300,34550,13055
20230817,120600,7690611050,34500,34500,34500,34500,0
20230817,120500,7690611050,34500,33700,34500,33500,28063
20230817,120400,6728770050,33800,33100,34300,33000,27277
20230817,120300,5806463550,33000,32200,33300,32050,24446
20230817,120200,5002324800,32200,31800,32200,31750,2463
20230817,120100,4923907500,31800,32050,32100,31800,2156
20230817,120000,4855098000,32050,32050,32250,31900,2127
20230817,115900,4786878550,32050,32400,32550,31750,5290
20230817,115800,4616120550,32400,32100,32450,31800,5816
20230817,115700,4428928800,32100,32150,32150,31700,5248
20230817,115600,4261363450,32150,31700,32150,31550,5474
20230817,115500,4087105100,31700,31950,32200,31550,7614
20230817,115400,3844633850,32000,32700,32700,31900,11998
20230817,115300,3457308350,32700,31500,32850,31450,24057
20230817,115200,2679825600,31500,31350,32150,31100,20343
20230817,115100,2034844900,31400,31400,31500,31300,3440
20230817,115000,1926840950,31400,31400,31400,31400,0
20230817,114900,1926840950,31400,30300,31400,30300,5565
20230817,114800,1755138700,30300,30300,30300,30300,311
20230817,114700,1745715400,30300,30300,30300,30250,314
20230817,114600,1736202800,30300,30400,30400,30250,270
20230817,114500,1728021900,30350,30400,30500,30350,920
20230817,114400,1700066800,30400,30250,30550,30250,2398
20230817,114300,1627087950,30250,30250,30250,30250,260
20230817,114200,1619222950,30250,30100,30250,30100,845
20230817,114100,1593740050,30100,30100,30100,30050,104
20230817,114000,1590610150,30100,30000,30150,30000,272
20230817,113900,1582431250,30000,30000,30000,29950,72
20230817,113800,1580271600,30000,29900,30000,29900,522
20230817,113700,1564624600,29900,29950,29950,29900,40
20230817,113600,1563427650,30000,29950,30000,29950,130
20230817,113500,1559533050,30000,30050,30050,29950,137
20230817,113400,1555419550,30050,30000,30050,30000,205
20230817,113300,1549261900,30000,29950,30000,29950,109
20230817,113200,1545994050,29950,29800,29950,29750,371
20230817,113100,1534914050,29850,29850,29850,29850,72
20230817,113000,1532764850,29850,29850,29850,29800,132
20230817,112900,1528826150,29850,29850,29850,29850,30
20230817,112800,1527930650,29850,29850,29850,29850,52
20230817,112700,1526378450,29900,29900,29900,29900,56
20230817,112600,1524704050,29900,29800,29900,29800,21
20230817,112500,1524076250,29850,29900,29900,29850,74
20230817,112400,1521865450,29850,29850,29850,29850,67
20230817,112300,1519865500,29850,29800,29850,29800,31
20230817,112200,1518940200,29850,29900,29900,29800,131
20230817,112100,1515027850,29850,29800,29850,29800,78
20230817,112000,1512703200,29750,29750,29750,29750,31
20230817,111900,1511780950,29750,29750,29750,29750,0
20230817,111800,1511780950,29750,29700,29750,29700,80
20230817,111700,1509403950,29700,29650,29700,29650,344
20230817,111600,1499203800,29550,29550,29550,29550,1
20230817,111500,1499174250,29650,29550,29650,29550,36
20230817,111400,1498110350,29500,29550,29550,29500,205
20230817,111300,1492060150,29600,29600,29600,29600,24
20230817,111200,1491349750,29550,29600,29600,29550,32
20230817,111100,1490404100,29550,29550,29550,29550,24
20230817,111000,1489694900,29550,29550,29550,29550,9
20230817,110900,1489428950,29600,29450,29600,29450,436
20230817,110800,1476583150,29450,29450,29450,29450,31
20230817,110700,1475670200,29500,29550,29550,29500,39
20230817,110600,1474518200,29550,29550,29550,29550,46
20230817,110500,1473158900,29450,29450,29450,29450,31
20230817,110400,1472245950,29450,29550,29550,29450,76
20230817,110300,1470003900,29550,29500,29600,29500,52
20230817,110200,1468468400,29600,29600,29600,29600,34
20230817,110100,1467462000,29500,29500,29500,29500,0
20230817,110000,1467462000,29500,29600,29600,29500,44
20230817,105900,1466162700,29500,29600,29600,29500,6
20230817,105800,1465985200,29500,29450,29500,29450,138
20230817,105700,1461915750,29450,29450,29450,29450,1
20230817,105600,1461886300,29450,29450,29450,29450,141
20230817,105500,1457733850,29450,29500,29500,29450,120
20230817,105400,1454196900,29500,29550,29650,29500,97
20230817,105300,1451327850,29600,29500,29600,29500,42
20230817,105200,1450087850,29650,29650,29650,29650,0
20230817,105100,1450087850,29650,29650,29650,29450,349
20230817,105000,1439796500,29500,29650,29650,29500,82
20230817,104900,1437377350,29500,29500,29500,29500,0
20230817,104800,1437377350,29500,29500,29500,29450,105
20230817,104700,1434281550,29500,29650,29650,29500,427
20230817,104600,1421654450,29600,29500,29600,29500,134
20230817,104500,1417699550,29500,29500,29650,29500,23
20230817,104400,1417020750,29450,29600,29600,29450,42
20230817,104300,1415779050,29600,29600,29600,29450,151
20230817,104200,1411314100,29600,29450,29600,29450,451
20230817,104100,1398011500,29350,29450,29450,29350,30
20230817,104000,1397130550,29450,29400,29450,29400,201
20230817,103900,1391211150,29400,29450,29600,29400,412
20230817,103800,1379080150,29400,29450,29500,29400,115
20230817,103700,1375693750,29300,29300,29300,29300,20
20230817,103600,1375107750,29300,29300,29300,29300,56
20230817,103500,1373466950,29400,29300,29400,29300,91
20230817,103400,1370796550,29300,29300,29300,29300,1
20230817,103300,1370767250,29300,29500,29500,29300,32
20230817,103200,1369829450,29300,29400,29400,29200,262
20230817,103100,1362172950,29200,29450,29450,29150,813
20230817,103000,1338432100,29400,29650,29650,29400,693
20230817,102900,1317972850,29650,29550,29650,29550,11
20230817,102800,1317647050,29600,29550,29650,29550,443
20230817,102700,1304536900,29600,29750,29750,29600,222
20230817,102600,1297954750,29750,29550,29750,29550,310
20230817,102500,1288762050,29550,29750,29750,29550,94
20230817,102400,1285977750,29800,29550,29800,29550,299
20230817,102300,1277105050,29550,29950,29950,29500,1456
20230817,102200,1233950750,29950,30100,30100,29950,341
20230817,102100,1223706450,30100,30250,30300,30100,204
20230817,102000,1217554000,30300,30250,30350,30100,537
20230817,101900,1201332850,30300,30500,30500,30300,2882
20230817,101800,1113832950,30450,30450,30500,30350,930
20230817,101700,1085538600,30450,30350,30450,30250,2228
20230817,101600,1017873000,30400,30250,30400,30050,1612
20230817,101500,969227200,30100,29750,30600,29700,5152
20230817,101400,814172950,29750,29500,29750,29450,193
20230817,101300,808452650,29550,29450,29550,29450,37
20230817,101200,807361000,29500,29550,29550,29500,216
20230817,101100,800986750,29550,29600,29750,29550,713
20230817,101000,779816700,29600,29650,29700,29600,1404
20230817,100900,738187800,29650,29450,29650,29450,294
20230817,100800,729487000,29450,29450,29500,29450,12
20230817,100700,729133350,29450,29450,29550,29350,628
20230817,100600,710643500,29400,29350,29400,29350,34
20230817,100500,709645500,29300,29300,29300,29300,610
20230817,100400,691772500,29300,29450,29450,29300,110
20230817,100300,688544400,29450,29350,29450,29350,387
20230817,100200,677168500,29350,29300,29350,29300,203
20230817,100100,671220450,29300,29350,29350,29300,59
20230817,100000,669489400,29350,29350,29350,29350,55
20230817,095900,667875150,29200,29250,29250,29200,45
20230817,095800,666560450,29300,29350,29350,29300,140
20230817,095700,662452150,29250,29050,29400,29050,796
20230817,095600,639164650,29050,29100,29100,29050,28
20230817,095500,638350650,29050,29100,29100,29050,499
20230817,095400,623843250,29200,29250,29250,29150,222
20230817,095300,617360750,29150,29150,29150,29150,140
20230817,095200,613279750,29250,29050,29300,29050,386
20230817,095100,601985400,29100,29150,29150,29100,92
20230817,095000,599304400,29200,29050,29300,29050,191
20230817,094900,593729700,29100,29100,29150,29050,150
20230817,094800,589363200,29100,29100,29100,29100,5
20230817,094700,589217700,29100,29050,29100,29050,60
20230817,094600,587473350,29050,29150,29200,29050,170
20230817,094500,582518800,29200,29150,29300,29150,613
20230817,094400,564604250,29100,29150,29150,29100,35
20230817,094300,563585700,29150,29150,29150,29050,239
20230817,094200,556628400,29000,28900,29000,28850,590
20230817,094100,539574150,28850,28850,28850,28850,144
20230817,094000,535419750,28700,28900,28900,28700,605
20230817,093900,518013050,29000,29150,29150,28950,599
20230817,093800,500601400,29100,29100,29100,29100,256
20230817,093700,493151800,29100,29050,29100,28950,305
20230817,093600,484287100,29000,28950,29050,28900,802
20230817,093500,461045050,28950,28900,29000,28850,382
20230817,093400,449987600,28900,28850,29000,28850,248
20230817,093300,442822750,28800,28650,28800,28650,661
20230817,093200,423870050,28700,28700,28750,28700,73
20230817,093100,421774900,28750,28600,28750,28600,286
20230817,093000,413587050,28600,28600,28600,28600,26
20230817,092900,412843450,28600,28450,28600,28450,71
20230817,092800,410822750,28600,28600,28600,28600,1
20230817,092700,410794150,28450,28550,28600,28450,411
20230817,092600,399067550,28600,28700,28700,28600,63
20230817,092500,397265600,28550,28600,28700,28550,144
20230817,092400,393151050,28550,28700,28700,28550,112
20230817,092300,389946850,28700,28350,28750,28350,708
20230817,092200,369716500,28300,28350,28350,28300,82
20230817,092100,367394100,28300,28500,28500,28300,979
20230817,092000,339623300,28500,28600,28600,28500,475
20230817,091900,326069400,28650,28500,28650,28500,3440
20230817,091800,227957650,28500,28550,28600,28500,564
20230817,091700,211865450,28600,28750,28750,28600,573
20230817,091600,195433800,28800,28800,28850,28800,191
20230817,091500,189930900,28850,28850,28850,28800,158
20230817,091400,185374150,28850,28900,28900,28850,73
20230817,091300,183265500,28900,29000,29000,28900,339
20230817,091200,173441700,29000,28850,29100,28850,126
20230817,091100,169787900,28850,29050,29050,28850,411
20230817,091000,157863700,29050,28850,29050,28850,382
20230817,090900,146816700,28900,28950,28950,28900,150
20230817,090800,142477200,29000,29050,29100,28950,491
20230817,090700,128239500,29050,29100,29100,29000,289
20230817,090600,119845300,29100,29200,29200,29100,558
20230817,090500,103576400,29300,29200,29400,29200,739
20230817,090400,81920300,29150,29000,29200,29000,554
20230817,090300,65788250,29050,29050,29100,29000,479
20230817,090200,51872000,29050,29200,29200,29050,548
20230817,090100,35923400,29100,28950,29100,28950,90
20230817,090000,33309100,28950,28550,29000,28550,1162