stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193000,601738706300,29500,29500,29500,29500,206242
20230904,192900,601738706300,29500,29500,29500,29500,0
20230904,192800,601738706300,29500,29500,29500,29500,0
20230904,192700,601738706300,29500,29500,29500,29500,0
20230904,192600,601738706300,29500,29500,29500,29500,0
20230904,192500,601738706300,29500,29500,29500,29500,0
20230904,192400,601738706300,29500,29500,29500,29500,0
20230904,192300,601738706300,29500,29500,29500,29500,0
20230904,192200,601738706300,29500,29500,29500,29500,0
20230904,192100,601738706300,29500,29500,29500,29500,0
20230904,192000,601738706300,29500,29500,29500,29500,0
20230904,191900,601738706300,29500,29500,29500,29500,0
20230904,191800,601738706300,29500,29500,29500,29500,0
20230904,191700,601738706300,29500,29500,29500,29500,0
20230904,191600,601738706300,29500,29500,29500,29500,0
20230904,191500,601738706300,29500,29500,29500,29500,0
20230904,191400,601738706300,29500,29500,29500,29500,0
20230904,191300,601738706300,29500,29500,29500,29500,0
20230904,191200,601738706300,29500,29500,29500,29500,0
20230904,191100,601738706300,29500,29500,29500,29500,0
20230904,191000,601738706300,29500,29500,29500,29500,0
20230904,190900,601738706300,29500,29500,29500,29500,0
20230904,190800,601738706300,29500,29500,29500,29500,0
20230904,190700,601738706300,29500,29500,29500,29500,0
20230904,190600,601738706300,29500,29500,29500,29500,0
20230904,190500,601738706300,29500,29500,29500,29500,0
20230904,190400,601738706300,29500,29500,29500,29500,0
20230904,190300,601738706300,29500,29500,29500,29500,0
20230904,190200,601738706300,29500,29500,29500,29500,0
20230904,190100,601738706300,29500,29500,29500,29500,0
20230904,190000,601738706300,29500,29500,29500,29500,206242
20230904,185900,601738706300,29500,29500,29500,29500,0
20230904,185800,601738706300,29500,29500,29500,29500,0
20230904,185700,601738706300,29500,29500,29500,29500,0
20230904,185600,601738706300,29500,29500,29500,29500,0
20230904,185500,601738706300,29500,29500,29500,29500,0
20230904,185400,601738706300,29500,29500,29500,29500,0
20230904,185300,601738706300,29500,29500,29500,29500,0
20230904,185200,601738706300,29500,29500,29500,29500,0
20230904,185100,601738706300,29500,29500,29500,29500,0
20230904,185000,601738706300,29500,29500,29500,29500,0
20230904,184900,601738706300,29500,29500,29500,29500,0
20230904,184800,601738706300,29500,29500,29500,29500,0
20230904,184700,601738706300,29500,29500,29500,29500,0
20230904,184600,601738706300,29500,29500,29500,29500,0
20230904,184500,601738706300,29500,29500,29500,29500,0
20230904,184400,601738706300,29500,29500,29500,29500,0
20230904,184300,601738706300,29500,29500,29500,29500,0
20230904,184200,601738706300,29500,29500,29500,29500,0
20230904,184100,601738706300,29500,29500,29500,29500,0
20230904,184000,601738706300,29500,29500,29500,29500,0
20230904,183900,601738706300,29500,29500,29500,29500,0
20230904,183800,601738706300,29500,29500,29500,29500,0
20230904,183700,601738706300,29500,29500,29500,29500,0
20230904,183600,601738706300,29500,29500,29500,29500,0
20230904,183500,601738706300,29500,29500,29500,29500,0
20230904,183400,601738706300,29500,29500,29500,29500,0
20230904,183300,601738706300,29500,29500,29500,29500,0
20230904,183200,601738706300,29500,29500,29500,29500,0
20230904,183100,601738706300,29500,29500,29500,29500,0
20230904,183000,601738706300,29500,29500,29500,29500,206242
20230904,182900,601738706300,29500,29500,29500,29500,0
20230904,182800,601738706300,29500,29500,29500,29500,0
20230904,182700,601738706300,29500,29500,29500,29500,0
20230904,182600,601738706300,29500,29500,29500,29500,0
20230904,182500,601738706300,29500,29500,29500,29500,0
20230904,182400,601738706300,29500,29500,29500,29500,0
20230904,182300,601738706300,29500,29500,29500,29500,0
20230904,182200,601738706300,29500,29500,29500,29500,0
20230904,182100,601738706300,29500,29500,29500,29500,0
20230904,182000,601738706300,29500,29500,29500,29500,0
20230904,181900,601738706300,29500,29500,29500,29500,0
20230904,181800,601738706300,29500,29500,29500,29500,0
20230904,181700,601738706300,29500,29500,29500,29500,0
20230904,181600,601738706300,29500,29500,29500,29500,0
20230904,181500,601738706300,29500,29500,29500,29500,0
20230904,181400,601738706300,29500,29500,29500,29500,0
20230904,181300,601738706300,29500,29500,29500,29500,0
20230904,181200,601738706300,29500,29500,29500,29500,0
20230904,181100,601738706300,29500,29500,29500,29500,0
20230904,181000,601738706300,29500,29500,29500,29500,0
20230904,180900,601738706300,29500,29500,29500,29500,0
20230904,180800,601738706300,29500,29500,29500,29500,0
20230904,180700,601738706300,29500,29500,29500,29500,0
20230904,180600,601738706300,29500,29500,29500,29500,0
20230904,180500,601738706300,29500,29500,29500,29500,0
20230904,180400,601738706300,29500,29500,29500,29500,0
20230904,180300,601738706300,29500,29500,29500,29500,0
20230904,180200,601738706300,29500,29500,29500,29500,0
20230904,180100,601738706300,29500,29500,29500,29500,0
20230904,180000,601738706300,29500,29500,29500,29500,206242
20230904,175900,601738706300,29500,29500,29500,29500,0
20230904,175800,601738706300,29500,29500,29500,29500,0
20230904,175700,601738706300,29500,29500,29500,29500,0
20230904,175600,601738706300,29500,29500,29500,29500,0
20230904,175500,601738706300,29500,29500,29500,29500,0
20230904,175400,601738706300,29500,29500,29500,29500,0
20230904,175300,601738706300,29500,29500,29500,29500,0
20230904,175200,601738706300,29500,29500,29500,29500,0
20230904,175100,601738706300,29500,29500,29500,29500,0
20230904,175000,601738706300,29500,29500,29500,29500,0
20230904,174900,601738706300,29500,29500,29500,29500,0
20230904,174800,601738706300,29500,29500,29500,29500,0
20230904,174700,601738706300,29500,29500,29500,29500,0
20230904,174600,601738706300,29500,29500,29500,29500,0
20230904,174500,601738706300,29500,29500,29500,29500,0
20230904,174400,601738706300,29500,29500,29500,29500,0
20230904,174300,601738706300,29500,29500,29500,29500,0
20230904,174200,601738706300,29500,29500,29500,29500,0
20230904,174100,601738706300,29500,29500,29500,29500,0
20230904,174000,601738706300,29500,29500,29500,29500,0
20230904,173900,601738706300,29500,29500,29500,29500,0
20230904,173800,601738706300,29500,29500,29500,29500,0
20230904,173700,601738706300,29500,29500,29500,29500,0
20230904,173600,601738706300,29500,29500,29500,29500,0
20230904,173500,601738706300,29500,29500,29500,29500,0
20230904,173400,601738706300,29500,29500,29500,29500,0
20230904,173300,601738706300,29500,29500,29500,29500,0
20230904,173200,601738706300,29500,29500,29500,29500,0
20230904,173100,601738706300,29500,29500,29500,29500,0
20230904,173000,601738706300,29500,29500,29500,29500,206242
20230904,172900,601738706300,29500,29500,29500,29500,0
20230904,172800,601738706300,29500,29500,29500,29500,0
20230904,172700,601738706300,29500,29500,29500,29500,0
20230904,172600,601738706300,29500,29500,29500,29500,0
20230904,172500,601738706300,29500,29500,29500,29500,0
20230904,172400,601738706300,29500,29500,29500,29500,0
20230904,172300,601738706300,29500,29500,29500,29500,0
20230904,172200,601738706300,29500,29500,29500,29500,0
20230904,172100,601738706300,29500,29500,29500,29500,0
20230904,172000,601738706300,29500,29500,29500,29500,0
20230904,171900,601738706300,29500,29500,29500,29500,0
20230904,171800,601738706300,29500,29500,29500,29500,0
20230904,171700,601738706300,29500,29500,29500,29500,0
20230904,171600,601738706300,29500,29500,29500,29500,0
20230904,171500,601738706300,29500,29500,29500,29500,0
20230904,171400,601738706300,29500,29500,29500,29500,0
20230904,171300,601738706300,29500,29500,29500,29500,0
20230904,171200,601738706300,29500,29500,29500,29500,0
20230904,171100,601738706300,29500,29500,29500,29500,0
20230904,171000,601738706300,29500,29500,29500,29500,0
20230904,170900,601738706300,29500,29500,29500,29500,0
20230904,170800,601738706300,29500,29500,29500,29500,0
20230904,170700,601738706300,29500,29500,29500,29500,0
20230904,170600,601738706300,29500,29500,29500,29500,0
20230904,170500,601738706300,29500,29500,29500,29500,0
20230904,170400,601738706300,29500,29500,29500,29500,0
20230904,170300,601738706300,29500,29500,29500,29500,0
20230904,170200,601738706300,29500,29500,29500,29500,0
20230904,170100,601738706300,29500,29500,29500,29500,0
20230904,170000,601738706300,29500,29500,29500,29500,206242
20230904,165900,601738706300,29500,29500,29500,29500,0
20230904,165800,601738706300,29500,29500,29500,29500,0
20230904,165700,601738706300,29500,29500,29500,29500,0
20230904,165600,601738706300,29500,29500,29500,29500,0
20230904,165500,601738706300,29500,29500,29500,29500,0
20230904,165400,601738706300,29500,29500,29500,29500,0
20230904,165300,601738706300,29500,29500,29500,29500,0
20230904,165200,601738706300,29500,29500,29500,29500,0
20230904,165100,601738706300,29500,29500,29500,29500,0
20230904,165000,601738706300,29500,29500,29500,29500,0
20230904,164900,601738706300,29500,29500,29500,29500,0
20230904,164800,601738706300,29500,29500,29500,29500,0
20230904,164700,601738706300,29500,29500,29500,29500,0
20230904,164600,601738706300,29500,29500,29500,29500,0
20230904,164500,601738706300,29500,29500,29500,29500,0
20230904,164400,601738706300,29500,29500,29500,29500,0
20230904,164300,601738706300,29500,29500,29500,29500,0
20230904,164200,601738706300,29500,29500,29500,29500,0
20230904,164100,601738706300,29500,29500,29500,29500,0
20230904,164000,601738706300,29500,29500,29500,29500,0
20230904,163900,601738706300,29500,29500,29500,29500,0
20230904,163800,601738706300,29500,29500,29500,29500,0
20230904,163700,601738706300,29500,29500,29500,29500,0
20230904,163600,601738706300,29500,29500,29500,29500,0
20230904,163500,601738706300,29500,29500,29500,29500,0
20230904,163400,601738706300,29500,29500,29500,29500,0
20230904,163300,601738706300,29500,29500,29500,29500,0
20230904,163200,601738706300,29500,29500,29500,29500,0
20230904,163100,601738706300,29500,29500,29500,29500,0
20230904,163000,601738706300,29500,29500,29500,29500,206242
20230904,162900,601738706300,29500,29500,29500,29500,0
20230904,162800,601738706300,29500,29500,29500,29500,0
20230904,162700,601738706300,29500,29500,29500,29500,0
20230904,162600,601738706300,29500,29500,29500,29500,0
20230904,162500,601738706300,29500,29500,29500,29500,0
20230904,162400,601738706300,29500,29500,29500,29500,0
20230904,162300,601738706300,29500,29500,29500,29500,0
20230904,162200,601738706300,29500,29500,29500,29500,0
20230904,162100,601738706300,29500,29500,29500,29500,0
20230904,162000,601738706300,29500,29500,29500,29500,0
20230904,161900,601738706300,29500,29500,29500,29500,0
20230904,161800,601738706300,29500,29500,29500,29500,0
20230904,161700,601738706300,29500,29500,29500,29500,0
20230904,161600,601738706300,29500,29500,29500,29500,0
20230904,161500,601738706300,29500,29500,29500,29500,0
20230904,161400,601738706300,29500,29500,29500,29500,0
20230904,161300,601738706300,29500,29500,29500,29500,0
20230904,161200,601738706300,29500,29500,29500,29500,0
20230904,161100,601738706300,29500,29500,29500,29500,0
20230904,161000,601738706300,29500,29500,29500,29500,0
20230904,160900,601738706300,29500,29500,29500,29500,0
20230904,160800,601738706300,29500,29500,29500,29500,0
20230904,160700,601738706300,29500,29500,29500,29500,0
20230904,160600,601738706300,29500,29500,29500,29500,0
20230904,160500,601738706300,29500,29500,29500,29500,0
20230904,160400,601738706300,29500,29500,29500,29500,0
20230904,160300,601738706300,29500,29500,29500,29500,0
20230904,160200,601738706300,29500,29500,29500,29500,0
20230904,160100,601738706300,29500,29500,29500,29500,0
20230904,160000,601738706300,29500,29500,29500,29500,206242
20230904,155900,601738706300,29500,29500,29500,29500,0
20230904,155800,601738706300,29500,29500,29500,29500,0
20230904,155700,601738706300,29500,29500,29500,29500,0
20230904,155600,601738706300,29500,29500,29500,29500,0
20230904,155500,601738706300,29500,29500,29500,29500,0
20230904,155400,601738706300,29500,29500,29500,29500,0
20230904,155300,601738706300,29500,29500,29500,29500,0
20230904,155200,601738706300,29500,29500,29500,29500,0
20230904,155100,601738706300,29500,29500,29500,29500,0
20230904,155000,601738706300,29500,29500,29500,29500,0
20230904,154900,601738706300,29500,29500,29500,29500,0
20230904,154800,601738706300,29500,29500,29500,29500,0
20230904,154700,601738706300,29500,29500,29500,29500,0
20230904,154600,601738706300,29500,29500,29500,29500,0
20230904,154500,601738706300,29500,29500,29500,29500,0
20230904,154400,601738706300,29500,29500,29500,29500,0
20230904,154300,601738706300,29500,29500,29500,29500,0
20230904,154200,601738706300,29500,29500,29500,29500,0
20230904,154100,601738706300,29500,29500,29500,29500,0
20230904,154000,601738706300,29500,29500,29500,29500,0
20230904,153900,601738706300,29500,29500,29500,29500,0
20230904,153800,601738706300,29500,29500,29500,29500,0
20230904,153700,601738706300,29500,29500,29500,29500,0
20230904,153600,601738706300,29500,29500,29500,29500,0
20230904,153500,601738706300,29500,29500,29500,29500,0
20230904,153400,601738706300,29500,29500,29500,29500,0
20230904,153300,601738706300,29500,29500,29500,29500,0
20230904,153200,601738706300,29500,29500,29500,29500,0
20230904,153100,601738706300,29500,29500,29500,29500,0
20230904,153000,601738706300,29500,29500,29500,29500,412484
20230904,152900,595654567300,29400,29400,29400,29400,0
20230904,152800,595654567300,29400,29400,29400,29400,0
20230904,152700,595654567300,29400,29400,29400,29400,0
20230904,152600,595654567300,29400,29400,29400,29400,0
20230904,152500,595654567300,29400,29400,29400,29400,0
20230904,152400,595654567300,29400,29400,29400,29400,0
20230904,152300,595654567300,29400,29400,29400,29400,0
20230904,152200,595654567300,29400,29400,29400,29400,0
20230904,152100,595654567300,29400,29400,29400,29400,0
20230904,152000,595654567300,29400,29400,29400,29400,0
20230904,151900,595654567300,29400,29500,29500,29300,78327
20230904,151800,593353555250,29450,29450,29500,29400,22600
20230904,151700,592687733300,29500,29550,29600,29400,82779
20230904,151600,590248615600,29550,29600,29600,29500,28952
20230904,151500,589393014100,29600,29600,29700,29550,45474
20230904,151400,588046304050,29700,29650,29800,29600,54977
20230904,151300,586412527450,29700,29600,29700,29550,22386
20230904,151200,585749458800,29600,29750,29800,29600,41948
20230904,151100,584505064850,29750,29850,29950,29650,124201
20230904,151000,580801000200,29800,29850,29850,29750,127287
20230904,150900,577008615100,29850,29400,29850,29400,167982
20230904,150800,572028402700,29400,29500,29500,29400,18212
20230904,150700,571492084550,29500,29450,29500,29450,10101
20230904,150600,571194520700,29450,29450,29500,29450,11008
20230904,150500,570870182350,29450,29500,29500,29450,5203
20230904,150400,570716917950,29450,29500,29500,29450,7304
20230904,150300,570501763250,29450,29450,29500,29400,14605
20230904,150200,570071572950,29500,29450,29500,29400,9378
20230904,150100,569795373700,29450,29500,29500,29450,7978
20230904,150000,569560346350,29500,29450,29500,29400,7126
20230904,145900,569350466600,29450,29450,29500,29400,9011
20230904,145800,569085268000,29500,29350,29500,29350,14562
20230904,145700,568657232300,29350,29400,29450,29350,13356
20230904,145600,568264887700,29400,29450,29500,29350,16120
20230904,145500,567790544350,29450,29450,29500,29450,20579
20230904,145400,567184112150,29500,29550,29550,29450,12498
20230904,145300,566815231250,29550,29450,29550,29450,11871
20230904,145200,566465176200,29500,29500,29550,29450,16553
20230904,145100,565976818600,29550,29450,29550,29450,17728
20230904,145000,565453860000,29450,29400,29500,29400,12408
20230904,144900,565088442300,29400,29400,29450,29400,4984
20230904,144800,564941789450,29450,29350,29450,29350,11685
20230904,144700,564598206100,29350,29400,29450,29350,16059
20230904,144600,564126402150,29400,29500,29550,29400,21986
20230904,144500,563478648850,29500,29450,29550,29450,48819
20230904,144400,562038904550,29500,29400,29500,29400,36090
20230904,144300,560975520650,29450,29200,29450,29200,35201
20230904,144200,559942682800,29200,29200,29250,29150,9090
20230904,144100,559677152350,29200,29150,29250,29150,11973
20230904,144000,559327518150,29150,29150,29200,29100,4888
20230904,143900,559185009300,29200,29150,29200,29100,18289
20230904,143800,558651973300,29150,29250,29250,29150,12080
20230904,143700,558299650750,29250,29200,29300,29200,7123
20230904,143600,558091551350,29250,29250,29300,29200,6511
20230904,143500,557901125300,29250,29250,29300,29250,4695
20230904,143400,557763704350,29250,29200,29300,29200,7127
20230904,143300,557555354050,29200,29300,29350,29200,10222
20230904,143200,557256475650,29350,29350,29350,29300,8216
20230904,143100,557015631100,29350,29300,29350,29250,11275
20230904,143000,556685525000,29300,29250,29350,29250,16038
20230904,142900,556215764550,29300,29250,29300,29200,3722
20230904,142800,556106914600,29250,29250,29300,29200,16947
20230904,142700,555611567500,29300,29350,29350,29250,7286
20230904,142600,555398377600,29250,29300,29350,29250,6847
20230904,142500,555197766950,29300,29300,29350,29250,7720
20230904,142400,554971500200,29300,29300,29350,29250,11332
20230904,142300,554639615050,29300,29300,29350,29300,4749
20230904,142200,554500338100,29300,29350,29400,29300,9486
20230904,142100,554222016750,29350,29350,29400,29300,9555
20230904,142000,553941659650,29350,29350,29400,29300,10279
20230904,141900,553639981050,29400,29400,29400,29350,6574
20230904,141800,553446935500,29400,29450,29500,29350,10434
20230904,141700,553140179500,29450,29450,29500,29400,12294
20230904,141600,552778186850,29400,29400,29450,29400,10581
20230904,141500,552466748000,29400,29400,29450,29350,3810
20230904,141400,552354673650,29350,29450,29450,29350,5862
20230904,141300,552182394700,29350,29450,29500,29350,17402
20230904,141200,551670025850,29500,29350,29500,29300,26304
20230904,141100,550895316900,29300,29400,29400,29300,9690
20230904,141000,550610912500,29400,29450,29450,29350,17837
20230904,140900,550086253500,29400,29400,29500,29350,38043
20230904,140800,548967006250,29400,29200,29400,29150,47026
20230904,140700,547588367500,29250,29250,29300,29200,6280
20230904,140600,547404698100,29300,29250,29300,29200,6792
20230904,140500,547206038250,29250,29250,29300,29200,3689
20230904,140400,547098133200,29250,29200,29300,29200,9449
20230904,140300,546821730100,29250,29250,29250,29200,7252
20230904,140200,546609673600,29250,29250,29300,29200,11993
20230904,140100,546259155700,29250,29250,29300,29250,7676
20230904,140000,546034500150,29300,29250,29300,29200,8619
20230904,135900,545782315650,29250,29250,29300,29200,5700
20230904,135800,545615578350,29200,29250,29300,29200,7216
20230904,135700,545404525700,29200,29300,29300,29200,10888
20230904,135600,545086017750,29300,29200,29350,29200,22537
20230904,135500,544425920100,29250,29150,29250,29150,11189
20230904,135400,544099293100,29200,29050,29200,29050,15555
20230904,135300,543646209700,29050,29100,29100,29000,17974
20230904,135200,543124638450,29100,29100,29100,29050,10558
20230904,135100,542817911550,29050,29050,29100,29050,5012
20230904,135000,542672265700,29050,29050,29100,29000,4769
20230904,134900,542533698500,29050,29050,29100,29050,10446
20230904,134800,542230194000,29050,29100,29150,29050,5501
20230904,134700,542070238700,29100,29100,29150,29100,6975
20230904,134600,541867240700,29100,29100,29150,29100,5584
20230904,134500,541704720800,29100,29150,29150,29100,2769
20230904,134400,541624115200,29100,29100,29150,29100,5444
20230904,134300,541465526700,29100,29200,29200,29100,5083
20230904,134200,541317463700,29200,29150,29200,29100,8664
20230904,134100,541064960700,29150,29200,29200,29100,5839
20230904,134000,540894735150,29200,29150,29250,29150,8889
20230904,133900,540635344250,29150,29150,29200,29150,4175
20230904,133800,540513618800,29200,29150,29200,29100,9036
20230904,133700,540250113750,29150,29100,29150,29050,7977
20230904,133600,540018047300,29100,29100,29150,29050,10179
20230904,133500,539721847900,29100,29100,29150,29100,7633
20230904,133400,539499671050,29100,29150,29200,29100,11865
20230904,133300,539154050650,29200,29200,29250,29150,4437
20230904,133200,539024471750,29200,29250,29300,29200,7632
20230904,133100,538801264650,29250,29250,29300,29250,6006
20230904,133000,538625403600,29250,29250,29350,29250,8684
20230904,132900,538370978300,29250,29150,29300,29150,12347
20230904,132800,538009984300,29150,29250,29250,29150,6387
20230904,132700,537823705800,29250,29250,29300,29150,12215
20230904,132600,537466784000,29300,29150,29350,29150,26918
20230904,132500,536678952150,29200,29000,29200,29000,23224
20230904,132400,536003562900,29050,29100,29150,29000,14828
20230904,132300,535572624850,29100,29100,29150,29050,14820
20230904,132200,535141410650,29100,29100,29150,29100,7662
20230904,132100,534918414000,29100,29100,29150,29050,11294
20230904,132000,534589858250,29150,29100,29150,29050,8177
20230904,131900,534351844600,29100,29100,29150,29050,9185
20230904,131800,534084654000,29100,29100,29150,29050,11759
20230904,131700,533742555700,29050,29050,29100,29000,11859
20230904,131600,533398007500,29000,29050,29100,29000,14161
20230904,131500,532986396200,29050,29050,29100,29000,41214
20230904,131400,531789314900,29100,29050,29150,29050,15004
20230904,131300,531353114500,29100,29100,29150,29050,8651
20230904,131200,531101495100,29150,29100,29200,29050,19794
20230904,131100,530525069450,29100,29150,29200,29050,15365
20230904,131000,530077620600,29150,29200,29200,29150,5730
20230904,130900,529910487300,29200,29150,29200,29150,8360
20230904,130800,529666484350,29150,29150,29200,29150,6101
20230904,130700,529488617550,29200,29150,29200,29100,9028
20230904,130600,529225502700,29150,29100,29200,29050,28653
20230904,130500,528391661600,29150,29100,29200,29100,5291
20230904,130400,528237563900,29200,29100,29200,29100,17200
20230904,130300,527736752500,29100,29100,29200,29100,40235
20230904,130200,526565486000,29150,29250,29250,29100,35451
20230904,130100,525531878300,29250,29250,29250,29150,13965
20230904,130000,525123821850,29200,29250,29300,29150,12210
20230904,125900,524767002900,29200,29200,29300,29150,45879
20230904,125800,523426527000,29200,29250,29300,29200,16494
20230904,125700,522944716600,29250,29350,29350,29250,14228
20230904,125600,522528340100,29300,29300,29350,29300,5783
20230904,125500,522358863000,29350,29350,29400,29300,10329
20230904,125400,522055921700,29350,29300,29350,29200,19154
20230904,125300,521495253850,29250,29350,29400,29250,8623
20230904,125200,521242487150,29400,29400,29450,29300,7771
20230904,125100,521014208150,29350,29300,29400,29250,21132
20230904,125000,520395081800,29350,29400,29450,29350,9616
20230904,124900,520112703750,29400,29450,29450,29350,9410
20230904,124800,519836066300,29450,29400,29500,29350,5683
20230904,124700,519668751550,29450,29450,29450,29350,9203
20230904,124600,519398137700,29450,29500,29550,29400,10667
20230904,124500,519083685050,29500,29450,29600,29450,23935
20230904,124400,518376943050,29500,29400,29500,29400,6947
20230904,124300,518172262750,29400,29400,29450,29400,5499
20230904,124200,518010490550,29400,29400,29450,29400,3221
20230904,124100,517915763400,29400,29350,29450,29350,7848
20230904,124000,517685106400,29350,29350,29400,29300,4574
20230904,123900,517550826300,29300,29350,29400,29300,6997
20230904,123800,517345527100,29300,29300,29400,29250,11480
20230904,123700,517009071650,29350,29300,29400,29250,11537
20230904,123600,516670798100,29350,29350,29400,29300,7278
20230904,123500,516457295000,29350,29400,29450,29300,5145
20230904,123400,516306198400,29400,29450,29500,29350,7377
20230904,123300,516089189600,29400,29400,29500,29300,10231
20230904,123200,515788419850,29400,29350,29400,29300,5422
20230904,123100,515629279050,29350,29400,29400,29300,7793
20230904,123000,515400571100,29400,29250,29400,29200,21090
20230904,122900,514782352850,29250,29350,29400,29200,37079
20230904,122800,513696582200,29400,29450,29500,29350,9170
20230904,122700,513426942800,29400,29400,29450,29350,8862
20230904,122600,513166557150,29400,29400,29450,29350,5449
20230904,122500,513006337700,29400,29450,29500,29400,7067
20230904,122400,512798462950,29450,29500,29600,29450,7688
20230904,122300,512571809450,29450,29600,29700,29350,28301
20230904,122200,511737043200,29650,29550,29650,29500,9280
20230904,122100,511462272950,29550,29450,29600,29400,10646
20230904,122000,511148514400,29400,29450,29500,29400,6020
20230904,121900,510971294700,29450,29450,29500,29450,6550
20230904,121800,510778243850,29500,29550,29600,29400,17246
20230904,121700,510270078300,29550,29550,29600,29500,8926
20230904,121600,510006243600,29550,29550,29600,29500,5847
20230904,121500,509833400700,29600,29550,29750,29550,62667
20230904,121400,507974416350,29600,29600,29600,29550,7254
20230904,121300,507759810300,29600,29550,29600,29500,4069
20230904,121200,507639471850,29550,29550,29550,29500,7310
20230904,121100,507423614400,29500,29450,29550,29450,8263
20230904,121000,507179969200,29450,29500,29500,29450,5936
20230904,120900,507005042200,29450,29400,29500,29400,8002
20230904,120800,506769498400,29450,29450,29500,29400,9106
20230904,120700,506501252000,29450,29400,29500,29400,4208
20230904,120600,506377321450,29450,29500,29550,29400,10993
20230904,120500,506053429350,29550,29600,29600,29450,28857
20230904,120400,505200721450,29600,29500,29600,29450,17472
20230904,120300,504684611750,29500,29300,29500,29300,13653
20230904,120200,504283961750,29300,29350,29400,29300,21221
20230904,120100,503661865900,29350,29350,29400,29300,5848
20230904,120000,503490108600,29350,29400,29550,29300,31613
20230904,115900,502559421500,29350,29350,29450,29300,22684
20230904,115800,501893602850,29350,29350,29400,29300,7985
20230904,115700,501659181050,29350,29350,29400,29300,20325
20230904,115600,501062801600,29350,29400,29450,29350,17333
20230904,115500,500553694900,29400,29450,29500,29350,25168
20230904,115400,499813879700,29450,29400,29500,29400,11403
20230904,115300,499477979800,29400,29450,29500,29400,24696
20230904,115200,498751160300,29450,29550,29600,29400,33060
20230904,115100,497777310600,29550,29550,29650,29500,15411
20230904,115000,497321510500,29600,29500,29600,29500,13336
20230904,114900,496927697450,29550,29550,29600,29500,15472
20230904,114800,496470686750,29550,29600,29650,29550,12368
20230904,114700,496104871450,29650,29650,29700,29600,6971
20230904,114600,495898298400,29700,29600,29700,29600,3930
20230904,114500,495781798100,29600,29750,29750,29550,7609
20230904,114400,495556196000,29700,29600,29800,29550,14641
20230904,114300,495121068450,29550,29650,29700,29500,25243
20230904,114200,494374300900,29650,29550,29700,29550,22435
20230904,114100,493710169250,29550,29550,29700,29500,16091
20230904,114000,493233707750,29550,29550,29650,29450,46679
20230904,113900,491854913350,29550,29850,29850,29500,78281
20230904,113800,489533052500,29850,29800,29850,29800,9662
20230904,113700,489244824800,29800,29750,29850,29750,5306
20230904,113600,489086638900,29800,29750,29950,29700,34251
20230904,113500,488065234350,29750,29800,29850,29700,17511
20230904,113400,487543973200,29800,29800,29850,29750,16760
20230904,113300,487044642500,29800,29800,29850,29800,13197
20230904,113200,486651144950,29800,29850,29850,29800,9648
20230904,113100,486363433050,29850,29850,29900,29800,12405
20230904,113000,485993222050,29850,29800,29900,29700,22812
20230904,112900,485313252850,29750,29850,29900,29750,12719
20230904,112800,484933992800,29900,29850,29900,29800,11171
20230904,112700,484600329200,29850,29900,29950,29800,16474
20230904,112600,484108466150,29900,29850,29950,29850,20764
20230904,112500,483487404050,29850,29900,29950,29800,21562
20230904,112400,482843623600,29900,30100,30100,29500,128772
20230904,112300,479013148600,30100,29900,30100,29850,38612
20230904,112200,477856059350,29900,29800,30000,29700,29824
20230904,112100,476966286250,29800,29950,29950,29750,23004
20230904,112000,476280009800,29950,29950,30000,29800,26629
20230904,111900,475483125750,29950,29850,30050,29800,49839
20230904,111800,473989638550,29850,29850,29900,29600,62143
20230904,111700,472140780050,29850,30000,30000,29700,70805
20230904,111600,470028233300,30000,30250,30400,29750,201354
20230904,111500,463958957950,30200,30050,30300,29850,179497
20230904,111400,458548458000,30000,29950,30100,29750,140988
20230904,111300,454319447250,29950,29850,30000,29800,90984
20230904,111200,451598200000,29900,29700,29900,29650,81674
20230904,111100,449164916000,29700,29650,29750,29600,28603
20230904,111000,448315605900,29650,29550,29750,29550,40933
20230904,110900,447101615700,29550,29650,29650,29500,29213
20230904,110800,446237735900,29650,29400,29650,29400,42576
20230904,110700,444979082600,29450,29450,29450,29300,16106
20230904,110600,444505742100,29400,29350,29500,29300,25105
20230904,110500,443766839650,29350,29250,29400,29200,31818
20230904,110400,442834087600,29250,29300,29350,29150,52830
20230904,110300,441290417250,29300,29350,29400,29300,39683
20230904,110200,440126670250,29400,29500,29550,29350,26736
20230904,110100,439339855650,29500,29500,29550,29400,17584
20230904,110000,438821878100,29500,29600,29650,29450,23952
20230904,105900,438114369650,29600,29700,29750,29550,30460
20230904,105800,437211990000,29700,29350,29750,29300,66436
20230904,105700,435251522200,29350,29500,29600,29350,60348
20230904,105600,433472354050,29500,29400,29550,29350,50710
20230904,105500,431979251800,29400,29400,29500,29400,45837
20230904,105400,430630527000,29450,29600,29700,29250,122578
20230904,105300,427020728850,29550,29600,29800,29550,91074
20230904,105200,424319913200,29650,29650,29750,29550,112250
20230904,105100,420992844350,29700,30000,30050,29550,187980
20230904,105000,415392144350,29950,30100,30200,29900,167796
20230904,104900,410351000300,30150,30150,30300,30050,186155
20230904,104800,404735848100,30150,30350,30350,29900,310060
20230904,104700,395363195850,30350,29750,30350,29750,448176
20230904,104600,381895354550,29750,29500,29800,29500,114745
20230904,104500,378490366950,29500,29450,29650,29450,58668
20230904,104400,376756450150,29450,29450,29550,29400,31996
20230904,104300,375813296900,29400,29350,29500,29350,29329
20230904,104200,374950354450,29400,29500,29600,29250,63858
20230904,104100,373072447600,29550,29400,29650,29400,93060
20230904,104000,370325447850,29400,29400,29550,29300,104789
20230904,103900,367237549300,29400,29200,29450,29100,79756
20230904,103800,364899338400,29200,29250,29300,29150,27847
20230904,103700,364085209250,29300,29300,29350,29250,63892
20230904,103600,362212293850,29250,29200,29300,29100,37602
20230904,103500,361113456600,29150,29100,29300,29100,47367
20230904,103400,359730103050,29100,29200,29250,29100,62519
20230904,103300,357905146650,29200,29000,29200,29000,53136
20230904,103200,356358545350,29050,28950,29050,28900,20431
20230904,103100,355766639000,28950,28950,29000,28900,23087
20230904,103000,355098002850,29000,28850,29000,28800,21559
20230904,102900,354475849450,28850,28800,28850,28800,14187
20230904,102800,354067104100,28800,28950,28950,28800,21356
20230904,102700,353450221450,28950,28800,29000,28800,49533
20230904,102600,352016561350,28800,28750,28850,28700,64276
20230904,102500,350167854800,28800,28950,28950,28750,58679
20230904,102400,348475776250,28900,28850,28950,28850,30460
20230904,102300,347595700950,28850,29000,29050,28850,48301
20230904,102200,346197892600,29000,29050,29100,29000,28165
20230904,102100,345379940850,29050,28850,29100,28850,69877
20230904,102000,343355365050,28900,28950,29100,28850,110500
20230904,101900,340157601300,29000,29100,29200,28950,107949
20230904,101800,337022776400,29150,29250,29350,29050,103812
20230904,101700,333993037300,29300,29150,29350,29150,86256
20230904,101600,331471429850,29200,29400,29600,29100,231506
20230904,101500,324678513100,29350,29850,29950,29300,208075
20230904,101400,318508337450,29850,30000,30150,29750,486310
20230904,101300,303926738100,29950,29700,30000,29600,419765
20230904,101200,291406890900,29650,29500,29700,29450,207507
20230904,101100,285266031750,29500,29300,29500,29250,89288
20230904,101000,282641618050,29300,29250,29400,29250,39118
20230904,100900,281493698100,29300,29100,29300,29050,29329
20230904,100800,280638326700,29100,29050,29150,29000,32603
20230904,100700,279691135800,29000,29250,29250,29000,34872
20230904,100600,278676709000,29200,29250,29300,29100,33637
20230904,100500,277694280000,29250,29250,29300,29150,45445
20230904,100400,276365199550,29250,29450,29500,29250,95463
20230904,100300,273556467350,29450,29250,29450,29150,106053
20230904,100200,270442273900,29300,29150,29300,29050,67046
20230904,100100,268485788200,29200,28900,29200,28850,40412
20230904,100000,267311028850,28900,28850,28950,28800,24151
20230904,095900,266613391550,28850,28850,28900,28750,50616
20230904,095800,265154201500,28850,28850,29000,28800,33171
20230904,095700,264195652000,28850,29000,29050,28800,52072
20230904,095600,262691105050,29000,28950,29100,28950,56448
20230904,095500,261052746050,29000,28950,29000,28850,46827
20230904,095400,259698184950,28950,29050,29150,28800,119302
20230904,095300,256242353100,29050,29350,29400,29000,150775
20230904,095200,251840803700,29300,29550,29550,29300,112271
20230904,095100,248534580050,29550,29300,29550,29250,290486
20230904,095000,239980435100,29300,29250,29400,29150,194649
20230904,094900,234279823850,29150,28950,29250,28950,190333
20230904,094800,228742209050,29000,28900,29000,28850,46609
20230904,094700,227393341800,28900,28900,28950,28800,43455
20230904,094600,226138858400,28950,29000,29050,28800,73289
20230904,094500,224018034000,29000,28750,29050,28700,92198
20230904,094400,221350938200,28750,28900,28950,28750,34415
20230904,094300,220358012550,28900,28900,29000,28750,78806
20230904,094200,218077965500,28900,28850,28900,28700,55786
20230904,094100,216469882050,28850,28850,28850,28750,29729
20230904,094000,215613528900,28850,28900,28950,28750,102939
20230904,093900,212641990300,28900,28800,28900,28650,42835
20230904,093800,211408782650,28800,28650,28800,28600,39369
20230904,093700,210279699850,28650,28550,28650,28500,31313
20230904,093600,209385196150,28500,28450,28550,28400,58870
20230904,093500,207709947300,28450,28750,28850,28450,107386
20230904,093400,204632416850,28750,28550,28750,28550,20331
20230904,093300,204049835750,28550,28650,28650,28550,32850
20230904,093200,203110117100,28650,28750,28750,28600,47300
20230904,093100,201754237800,28750,28750,28800,28600,49850
20230904,093000,200322485350,28750,28900,28950,28550,85383
20230904,092900,197867022050,28950,28450,28950,28450,126127
20230904,092800,194236009700,28450,28600,28600,28450,40235
20230904,092700,193088542200,28550,28450,28650,28400,48794
20230904,092600,191696172950,28450,28350,28500,28300,42171
20230904,092500,190499493050,28350,28500,28600,28300,67067
20230904,092400,188593175000,28500,28800,28800,28500,89909
20230904,092300,186015394800,28800,28700,28900,28650,187301
20230904,092200,180626407350,28650,28450,28750,28450,176080
20230904,092100,175584504550,28500,28450,28550,28300,79001
20230904,092000,173335756300,28450,28250,28500,28250,83782
20230904,091900,170957084900,28250,28400,28450,28150,100955
20230904,091800,168104275400,28350,28400,28550,28300,106620
20230904,091700,165071476000,28350,28250,28450,28150,78412
20230904,091600,162854187350,28200,28350,28500,28200,129268
20230904,091500,159185787200,28350,28450,28500,28300,128312
20230904,091400,155539394350,28450,28200,28450,28150,140925
20230904,091300,151554295600,28200,28400,28450,28100,291404
20230904,091200,143323513100,28400,28350,28600,28350,157528
20230904,091100,138841485050,28350,28600,28750,28350,216034
20230904,091000,132676990650,28600,28850,28950,28550,178172
20230904,090900,127554957500,28850,28650,29000,28500,290963
20230904,090800,119200890000,28600,29000,29150,28600,251401
20230904,090700,111952070850,29000,29250,29350,28900,172379
20230904,090600,106936033150,29250,29050,29400,29000,165587
20230904,090500,102101029100,29050,29400,29650,29050,278163
20230904,090400,93935720600,29250,29150,29700,29100,449065
20230904,090300,80704826800,29150,29100,29250,28750,415236
20230904,090200,68642167650,29050,29500,29600,29000,446372
20230904,090100,55586406950,29450,29800,29950,29350,618984
20230904,090000,37211193200,29850,29750,29950,29450,1249646