stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204600,55786122500,251000,251000,251000,251000,5279
20230829,204500,55786122500,251000,251000,251000,251000,0
20230829,204400,55786122500,251000,251000,251000,251000,0
20230829,204300,55786122500,251000,251000,251000,251000,0
20230829,204200,55786122500,251000,251000,251000,251000,0
20230829,204100,55786122500,251000,251000,251000,251000,0
20230829,204000,55786122500,251000,251000,251000,251000,0
20230829,203900,55786122500,251000,251000,251000,251000,0
20230829,203800,55786122500,251000,251000,251000,251000,0
20230829,203700,55786122500,251000,251000,251000,251000,0
20230829,203600,55786122500,251000,251000,251000,251000,0
20230829,203500,55786122500,251000,251000,251000,251000,0
20230829,203400,55786122500,251000,251000,251000,251000,0
20230829,203300,55786122500,251000,251000,251000,251000,0
20230829,203200,55786122500,251000,251000,251000,251000,0
20230829,203100,55786122500,251000,251000,251000,251000,0
20230829,203000,55786122500,251000,251000,251000,251000,0
20230829,202900,55786122500,251000,251000,251000,251000,0
20230829,202800,55786122500,251000,251000,251000,251000,0
20230829,202700,55786122500,251000,251000,251000,251000,0
20230829,202600,55786122500,251000,251000,251000,251000,0
20230829,202500,55786122500,251000,251000,251000,251000,0
20230829,202400,55786122500,251000,251000,251000,251000,0
20230829,202300,55786122500,251000,251000,251000,251000,0
20230829,202200,55786122500,251000,251000,251000,251000,0
20230829,202100,55786122500,251000,251000,251000,251000,0
20230829,202000,55786122500,251000,251000,251000,251000,0
20230829,201900,55786122500,251000,251000,251000,251000,0
20230829,201800,55786122500,251000,251000,251000,251000,0
20230829,201700,55786122500,251000,251000,251000,251000,0
20230829,201600,55786122500,251000,251000,251000,251000,5279
20230829,201500,55786122500,251000,251000,251000,251000,0
20230829,201400,55786122500,251000,251000,251000,251000,0
20230829,201300,55786122500,251000,251000,251000,251000,0
20230829,201200,55786122500,251000,251000,251000,251000,0
20230829,201100,55786122500,251000,251000,251000,251000,0
20230829,201000,55786122500,251000,251000,251000,251000,0
20230829,200900,55786122500,251000,251000,251000,251000,0
20230829,200800,55786122500,251000,251000,251000,251000,0
20230829,200700,55786122500,251000,251000,251000,251000,0
20230829,200600,55786122500,251000,251000,251000,251000,0
20230829,200500,55786122500,251000,251000,251000,251000,0
20230829,200400,55786122500,251000,251000,251000,251000,0
20230829,200300,55786122500,251000,251000,251000,251000,0
20230829,200200,55786122500,251000,251000,251000,251000,0
20230829,200100,55786122500,251000,251000,251000,251000,0
20230829,200000,55786122500,251000,251000,251000,251000,0
20230829,195900,55786122500,251000,251000,251000,251000,0
20230829,195800,55786122500,251000,251000,251000,251000,0
20230829,195700,55786122500,251000,251000,251000,251000,0
20230829,195600,55786122500,251000,251000,251000,251000,0
20230829,195500,55786122500,251000,251000,251000,251000,0
20230829,195400,55786122500,251000,251000,251000,251000,0
20230829,195300,55786122500,251000,251000,251000,251000,0
20230829,195200,55786122500,251000,251000,251000,251000,0
20230829,195100,55786122500,251000,251000,251000,251000,0
20230829,195000,55786122500,251000,251000,251000,251000,0
20230829,194900,55786122500,251000,251000,251000,251000,0
20230829,194800,55786122500,251000,251000,251000,251000,0
20230829,194700,55786122500,251000,251000,251000,251000,0
20230829,194600,55786122500,251000,251000,251000,251000,5279
20230829,194500,55786122500,251000,251000,251000,251000,0
20230829,194400,55786122500,251000,251000,251000,251000,0
20230829,194300,55786122500,251000,251000,251000,251000,0
20230829,194200,55786122500,251000,251000,251000,251000,0
20230829,194100,55786122500,251000,251000,251000,251000,0
20230829,194000,55786122500,251000,251000,251000,251000,0
20230829,193900,55786122500,251000,251000,251000,251000,0
20230829,193800,55786122500,251000,251000,251000,251000,0
20230829,193700,55786122500,251000,251000,251000,251000,0
20230829,193600,55786122500,251000,251000,251000,251000,0
20230829,193500,55786122500,251000,251000,251000,251000,0
20230829,193400,55786122500,251000,251000,251000,251000,0
20230829,193300,55786122500,251000,251000,251000,251000,0
20230829,193200,55786122500,251000,251000,251000,251000,0
20230829,193100,55786122500,251000,251000,251000,251000,0
20230829,193000,55786122500,251000,251000,251000,251000,0
20230829,192900,55786122500,251000,251000,251000,251000,0
20230829,192800,55786122500,251000,251000,251000,251000,0
20230829,192700,55786122500,251000,251000,251000,251000,0
20230829,192600,55786122500,251000,251000,251000,251000,0
20230829,192500,55786122500,251000,251000,251000,251000,0
20230829,192400,55786122500,251000,251000,251000,251000,0
20230829,192300,55786122500,251000,251000,251000,251000,0
20230829,192200,55786122500,251000,251000,251000,251000,0
20230829,192100,55786122500,251000,251000,251000,251000,0
20230829,192000,55786122500,251000,251000,251000,251000,0
20230829,191900,55786122500,251000,251000,251000,251000,0
20230829,191800,55786122500,251000,251000,251000,251000,0
20230829,191700,55786122500,251000,251000,251000,251000,0
20230829,191600,55786122500,251000,251000,251000,251000,5279
20230829,191500,55786122500,251000,251000,251000,251000,0
20230829,191400,55786122500,251000,251000,251000,251000,0
20230829,191300,55786122500,251000,251000,251000,251000,0
20230829,191200,55786122500,251000,251000,251000,251000,0
20230829,191100,55786122500,251000,251000,251000,251000,0
20230829,191000,55786122500,251000,251000,251000,251000,0
20230829,190900,55786122500,251000,251000,251000,251000,0
20230829,190800,55786122500,251000,251000,251000,251000,0
20230829,190700,55786122500,251000,251000,251000,251000,0
20230829,190600,55786122500,251000,251000,251000,251000,0
20230829,190500,55786122500,251000,251000,251000,251000,0
20230829,190400,55786122500,251000,251000,251000,251000,0
20230829,190300,55786122500,251000,251000,251000,251000,0
20230829,190200,55786122500,251000,251000,251000,251000,0
20230829,190100,55786122500,251000,251000,251000,251000,0
20230829,190000,55786122500,251000,251000,251000,251000,0
20230829,185900,55786122500,251000,251000,251000,251000,0
20230829,185800,55786122500,251000,251000,251000,251000,0
20230829,185700,55786122500,251000,251000,251000,251000,0
20230829,185600,55786122500,251000,251000,251000,251000,0
20230829,185500,55786122500,251000,251000,251000,251000,0
20230829,185400,55786122500,251000,251000,251000,251000,0
20230829,185300,55786122500,251000,251000,251000,251000,0
20230829,185200,55786122500,251000,251000,251000,251000,0
20230829,185100,55786122500,251000,251000,251000,251000,0
20230829,185000,55786122500,251000,251000,251000,251000,0
20230829,184900,55786122500,251000,251000,251000,251000,0
20230829,184800,55786122500,251000,251000,251000,251000,0
20230829,184700,55786122500,251000,251000,251000,251000,0
20230829,184600,55786122500,251000,251000,251000,251000,5279
20230829,184500,55786122500,251000,251000,251000,251000,0
20230829,184400,55786122500,251000,251000,251000,251000,0
20230829,184300,55786122500,251000,251000,251000,251000,0
20230829,184200,55786122500,251000,251000,251000,251000,0
20230829,184100,55786122500,251000,251000,251000,251000,0
20230829,184000,55786122500,251000,251000,251000,251000,0
20230829,183900,55786122500,251000,251000,251000,251000,0
20230829,183800,55786122500,251000,251000,251000,251000,0
20230829,183700,55786122500,251000,251000,251000,251000,0
20230829,183600,55786122500,251000,251000,251000,251000,0
20230829,183500,55786122500,251000,251000,251000,251000,0
20230829,183400,55786122500,251000,251000,251000,251000,0
20230829,183300,55786122500,251000,251000,251000,251000,0
20230829,183200,55786122500,251000,251000,251000,251000,0
20230829,183100,55786122500,251000,251000,251000,251000,0
20230829,183000,55786122500,251000,251000,251000,251000,0
20230829,182900,55786122500,251000,251000,251000,251000,0
20230829,182800,55786122500,251000,251000,251000,251000,0
20230829,182700,55786122500,251000,251000,251000,251000,0
20230829,182600,55786122500,251000,251000,251000,251000,0
20230829,182500,55786122500,251000,251000,251000,251000,0
20230829,182400,55786122500,251000,251000,251000,251000,0
20230829,182300,55786122500,251000,251000,251000,251000,0
20230829,182200,55786122500,251000,251000,251000,251000,0
20230829,182100,55786122500,251000,251000,251000,251000,0
20230829,182000,55786122500,251000,251000,251000,251000,0
20230829,181900,55786122500,251000,251000,251000,251000,0
20230829,181800,55786122500,251000,251000,251000,251000,0
20230829,181700,55786122500,251000,251000,251000,251000,0
20230829,181600,55786122500,251000,251000,251000,251000,5279
20230829,181500,55786122500,251000,251000,251000,251000,0
20230829,181400,55786122500,251000,251000,251000,251000,0
20230829,181300,55786122500,251000,251000,251000,251000,0
20230829,181200,55786122500,251000,251000,251000,251000,0
20230829,181100,55786122500,251000,251000,251000,251000,0
20230829,181000,55786122500,251000,251000,251000,251000,0
20230829,180900,55786122500,251000,251000,251000,251000,0
20230829,180800,55786122500,251000,251000,251000,251000,0
20230829,180700,55786122500,251000,251000,251000,251000,0
20230829,180600,55786122500,251000,251000,251000,251000,0
20230829,180500,55786122500,251000,251000,251000,251000,0
20230829,180400,55786122500,251000,251000,251000,251000,0
20230829,180300,55786122500,251000,251000,251000,251000,0
20230829,180200,55786122500,251000,251000,251000,251000,0
20230829,180100,55786122500,251000,251000,251000,251000,0
20230829,180000,55786122500,251000,251000,251000,251000,0
20230829,175900,55786122500,251000,251000,251000,251000,0
20230829,175800,55786122500,251000,251000,251000,251000,0
20230829,175700,55786122500,251000,251000,251000,251000,0
20230829,175600,55786122500,251000,251000,251000,251000,0
20230829,175500,55786122500,251000,251000,251000,251000,0
20230829,175400,55786122500,251000,251000,251000,251000,0
20230829,175300,55786122500,251000,251000,251000,251000,0
20230829,175200,55786122500,251000,251000,251000,251000,0
20230829,175100,55786122500,251000,251000,251000,251000,0
20230829,175000,55786122500,251000,251000,251000,251000,0
20230829,174900,55786122500,251000,251000,251000,251000,0
20230829,174800,55786122500,251000,251000,251000,251000,0
20230829,174700,55786122500,251000,251000,251000,251000,0
20230829,174600,55786122500,251000,251000,251000,251000,5279
20230829,174500,55786122500,251000,251000,251000,251000,0
20230829,174400,55786122500,251000,251000,251000,251000,0
20230829,174300,55786122500,251000,251000,251000,251000,0
20230829,174200,55786122500,251000,251000,251000,251000,0
20230829,174100,55786122500,251000,251000,251000,251000,0
20230829,174000,55786122500,251000,251000,251000,251000,0
20230829,173900,55786122500,251000,251000,251000,251000,0
20230829,173800,55786122500,251000,251000,251000,251000,0
20230829,173700,55786122500,251000,251000,251000,251000,0
20230829,173600,55786122500,251000,251000,251000,251000,0
20230829,173500,55786122500,251000,251000,251000,251000,0
20230829,173400,55786122500,251000,251000,251000,251000,0
20230829,173300,55786122500,251000,251000,251000,251000,0
20230829,173200,55786122500,251000,251000,251000,251000,0
20230829,173100,55786122500,251000,251000,251000,251000,0
20230829,173000,55786122500,251000,251000,251000,251000,0
20230829,172900,55786122500,251000,251000,251000,251000,0
20230829,172800,55786122500,251000,251000,251000,251000,0
20230829,172700,55786122500,251000,251000,251000,251000,0
20230829,172600,55786122500,251000,251000,251000,251000,0
20230829,172500,55786122500,251000,251000,251000,251000,0
20230829,172400,55786122500,251000,251000,251000,251000,0
20230829,172300,55786122500,251000,251000,251000,251000,0
20230829,172200,55786122500,251000,251000,251000,251000,0
20230829,172100,55786122500,251000,251000,251000,251000,0
20230829,172000,55786122500,251000,251000,251000,251000,0
20230829,171900,55786122500,251000,251000,251000,251000,0
20230829,171800,55786122500,251000,251000,251000,251000,0
20230829,171700,55786122500,251000,251000,251000,251000,0
20230829,171600,55786122500,251000,251000,251000,251000,5279
20230829,171500,55786122500,251000,251000,251000,251000,0
20230829,171400,55786122500,251000,251000,251000,251000,0
20230829,171300,55786122500,251000,251000,251000,251000,0
20230829,171200,55786122500,251000,251000,251000,251000,0
20230829,171100,55786122500,251000,251000,251000,251000,0
20230829,171000,55786122500,251000,251000,251000,251000,0
20230829,170900,55786122500,251000,251000,251000,251000,0
20230829,170800,55786122500,251000,251000,251000,251000,0
20230829,170700,55786122500,251000,251000,251000,251000,0
20230829,170600,55786122500,251000,251000,251000,251000,0
20230829,170500,55786122500,251000,251000,251000,251000,0
20230829,170400,55786122500,251000,251000,251000,251000,0
20230829,170300,55786122500,251000,251000,251000,251000,0
20230829,170200,55786122500,251000,251000,251000,251000,0
20230829,170100,55786122500,251000,251000,251000,251000,0
20230829,170000,55786122500,251000,251000,251000,251000,0
20230829,165900,55786122500,251000,251000,251000,251000,0
20230829,165800,55786122500,251000,251000,251000,251000,0
20230829,165700,55786122500,251000,251000,251000,251000,0
20230829,165600,55786122500,251000,251000,251000,251000,0
20230829,165500,55786122500,251000,251000,251000,251000,0
20230829,165400,55786122500,251000,251000,251000,251000,0
20230829,165300,55786122500,251000,251000,251000,251000,0
20230829,165200,55786122500,251000,251000,251000,251000,0
20230829,165100,55786122500,251000,251000,251000,251000,0
20230829,165000,55786122500,251000,251000,251000,251000,0
20230829,164900,55786122500,251000,251000,251000,251000,0
20230829,164800,55786122500,251000,251000,251000,251000,0
20230829,164700,55786122500,251000,251000,251000,251000,0
20230829,164600,55786122500,251000,251000,251000,251000,5279
20230829,164500,55786122500,251000,251000,251000,251000,0
20230829,164400,55786122500,251000,251000,251000,251000,0
20230829,164300,55786122500,251000,251000,251000,251000,0
20230829,164200,55786122500,251000,251000,251000,251000,0
20230829,164100,55786122500,251000,251000,251000,251000,0
20230829,164000,55786122500,251000,251000,251000,251000,0
20230829,163900,55786122500,251000,251000,251000,251000,0
20230829,163800,55786122500,251000,251000,251000,251000,0
20230829,163700,55786122500,251000,251000,251000,251000,0
20230829,163600,55786122500,251000,251000,251000,251000,0
20230829,163500,55786122500,251000,251000,251000,251000,0
20230829,163400,55786122500,251000,251000,251000,251000,0
20230829,163300,55786122500,251000,251000,251000,251000,0
20230829,163200,55786122500,251000,251000,251000,251000,0
20230829,163100,55786122500,251000,251000,251000,251000,0
20230829,163000,55786122500,251000,251000,251000,251000,0
20230829,162900,55786122500,251000,251000,251000,251000,0
20230829,162800,55786122500,251000,251000,251000,251000,0
20230829,162700,55786122500,251000,251000,251000,251000,0
20230829,162600,55786122500,251000,251000,251000,251000,0
20230829,162500,55786122500,251000,251000,251000,251000,0
20230829,162400,55786122500,251000,251000,251000,251000,0
20230829,162300,55786122500,251000,251000,251000,251000,0
20230829,162200,55786122500,251000,251000,251000,251000,0
20230829,162100,55786122500,251000,251000,251000,251000,0
20230829,162000,55786122500,251000,251000,251000,251000,0
20230829,161900,55786122500,251000,251000,251000,251000,0
20230829,161800,55786122500,251000,251000,251000,251000,0
20230829,161700,55786122500,251000,251000,251000,251000,0
20230829,161600,55786122500,251000,251000,251000,251000,5279
20230829,161500,55786122500,251000,251000,251000,251000,0
20230829,161400,55786122500,251000,251000,251000,251000,0
20230829,161300,55786122500,251000,251000,251000,251000,0
20230829,161200,55786122500,251000,251000,251000,251000,0
20230829,161100,55786122500,251000,251000,251000,251000,0
20230829,161000,55786122500,251000,251000,251000,251000,0
20230829,160900,55786122500,251000,251000,251000,251000,0
20230829,160800,55786122500,251000,251000,251000,251000,0
20230829,160700,55786122500,251000,251000,251000,251000,0
20230829,160600,55786122500,251000,251000,251000,251000,0
20230829,160500,55786122500,251000,251000,251000,251000,0
20230829,160400,55786122500,251000,251000,251000,251000,0
20230829,160300,55786122500,251000,251000,251000,251000,0
20230829,160200,55786122500,251000,251000,251000,251000,0
20230829,160100,55786122500,251000,251000,251000,251000,0
20230829,160000,55786122500,251000,251000,251000,251000,0
20230829,155900,55786122500,251000,251000,251000,251000,0
20230829,155800,55786122500,251000,251000,251000,251000,0
20230829,155700,55786122500,251000,251000,251000,251000,0
20230829,155600,55786122500,251000,251000,251000,251000,0
20230829,155500,55786122500,251000,251000,251000,251000,0
20230829,155400,55786122500,251000,251000,251000,251000,0
20230829,155300,55786122500,251000,251000,251000,251000,0
20230829,155200,55786122500,251000,251000,251000,251000,0
20230829,155100,55786122500,251000,251000,251000,251000,0
20230829,155000,55786122500,251000,251000,251000,251000,0
20230829,154900,55786122500,251000,251000,251000,251000,0
20230829,154800,55786122500,251000,251000,251000,251000,0
20230829,154700,55786122500,251000,251000,251000,251000,0
20230829,154600,55786122500,251000,251000,251000,251000,5279
20230829,154500,55786122500,251000,251000,251000,251000,0
20230829,154400,55786122500,251000,251000,251000,251000,0
20230829,154300,55786122500,251000,251000,251000,251000,0
20230829,154200,55786122500,251000,251000,251000,251000,0
20230829,154100,55786122500,251000,251000,251000,251000,0
20230829,154000,55786122500,251000,251000,251000,251000,0
20230829,153900,55786122500,251000,251000,251000,251000,0
20230829,153800,55786122500,251000,251000,251000,251000,0
20230829,153700,55786122500,251000,251000,251000,251000,0
20230829,153600,55786122500,251000,251000,251000,251000,0
20230829,153500,55786122500,251000,251000,251000,251000,0
20230829,153400,55786122500,251000,251000,251000,251000,0
20230829,153300,55786122500,251000,251000,251000,251000,0
20230829,153200,55786122500,251000,251000,251000,251000,0
20230829,153100,55786122500,251000,251000,251000,251000,0
20230829,153000,55786122500,251000,251000,251000,251000,5279
20230829,152900,54461093500,250500,250500,250500,250500,0
20230829,152800,54461093500,250500,250500,250500,250500,0
20230829,152700,54461093500,250500,250500,250500,250500,0
20230829,152600,54461093500,250500,250500,250500,250500,0
20230829,152500,54461093500,250500,250500,250500,250500,0
20230829,152400,54461093500,250500,250500,250500,250500,0
20230829,152300,54461093500,250500,250500,250500,250500,0
20230829,152200,54461093500,250500,250500,250500,250500,0
20230829,152100,54461093500,250500,250500,250500,250500,0
20230829,152000,54461093500,250500,250500,250500,250500,0
20230829,151900,54461093500,250500,251000,251000,250500,525
20230829,151800,54329393500,250500,251000,251000,250500,293
20230829,151700,54255870500,251000,251000,251000,250500,501
20230829,151600,54130136500,251000,250500,251000,250500,439
20230829,151500,54020063500,251000,250500,251000,250500,383
20230829,151400,53923979000,250500,251000,251000,250500,431
20230829,151300,53815836000,251000,251000,251000,250500,294
20230829,151200,53742086000,250500,251000,251000,250500,259
20230829,151100,53677095500,251000,251000,251000,250500,254
20230829,151000,53613373500,251000,250500,251000,250500,276
20230829,150900,53544129000,251000,251000,251000,250500,353
20230829,150800,53455573000,251000,251000,251000,250500,302
20230829,150700,53379838500,251000,251000,251000,250500,568
20230829,150600,53237423500,251000,251000,251000,250500,367
20230829,150500,53145375000,251000,250500,251000,250500,941
20230829,150400,52909269500,251000,251000,251000,250500,530
20230829,150300,52776267000,250500,250500,251000,250500,359
20230829,150200,52686218000,251000,251000,251000,250500,277
20230829,150100,52616746000,251000,250500,251000,250500,454
20230829,150000,52502932500,250500,251000,251000,250500,1713
20230829,145900,52073676000,251000,251000,251000,250500,271
20230829,145800,52005695000,251000,251000,251000,250500,353
20230829,145700,51917136500,251000,251000,251000,250500,413
20230829,145600,51813510500,251000,250500,251000,250500,446
20230829,145500,51701607500,251000,251000,251000,250500,371
20230829,145400,51608549000,250500,251000,251000,250500,635
20230829,145300,51449235500,251000,251000,251000,250500,223
20230829,145200,51393277500,251000,251000,251000,250500,268
20230829,145100,51326026000,251000,251000,251000,250500,418
20230829,145000,51221118500,251000,251000,251000,250500,383
20230829,144900,51125046000,251000,250500,251000,250500,364
20230829,144800,51033745000,251000,251000,251000,250500,456
20230829,144700,50919314000,251000,251000,251000,250500,440
20230829,144600,50808896000,251000,251000,251000,250500,519
20230829,144500,50678671500,251000,251000,251000,250500,502
20230829,144400,50552678000,250500,251000,251000,250500,229
20230829,144300,50495225000,251000,251500,251500,250500,792
20230829,144200,50296293000,251500,251500,251500,251000,448
20230829,144100,50183638000,251500,251500,251500,251000,406
20230829,144000,50081548500,251500,251000,251500,250500,1909
20230829,143900,49602340000,251000,251000,251000,250500,1535
20230829,143800,49217074500,250500,251000,251000,250500,460
20230829,143700,49101638000,251000,251000,251000,250500,348
20230829,143600,49014297500,251000,251000,251000,250500,1343
20230829,143500,48677720500,251000,251000,251000,250500,234
20230829,143400,48618996000,251000,251000,251000,250500,321
20230829,143300,48538457000,251000,251000,251000,250500,385
20230829,143200,48441849000,251000,251000,251000,250500,272
20230829,143100,48373590500,251000,251000,251000,250500,159
20230829,143000,48333686500,251000,251000,251000,250500,372
20230829,142900,48240407500,251000,250500,251000,250000,251
20230829,142800,48177534500,250500,250500,250500,250000,258
20230829,142700,48112909000,250500,250500,250500,250000,419
20230829,142600,48007961000,250500,250500,250500,250000,299
20230829,142500,47933065000,250500,250500,251000,250500,1027
20230829,142400,47675757000,250500,250500,250500,250000,706
20230829,142300,47498905000,250500,250500,250500,250000,613
20230829,142200,47345352000,250500,250500,250500,250000,392
20230829,142100,47247163000,250500,250500,250500,250000,568
20230829,142000,47104979000,250500,250500,250500,250000,420
20230829,141900,46999782500,250500,250500,250500,250000,260
20230829,141800,46934666500,250500,250000,250500,250000,469
20230829,141700,46817341000,250000,250000,250000,249500,379
20230829,141600,46722592500,250000,250000,250000,249500,297
20230829,141500,46648353000,250000,250000,250000,249500,421
20230829,141400,46543107000,250000,250000,250000,249500,295
20230829,141300,46469363000,250000,250000,250000,249500,200
20230829,141200,46419363500,250000,250000,250000,249500,505
20230829,141100,46293140000,250000,250000,250000,249500,240
20230829,141000,46233144500,250000,250000,250000,249500,203
20230829,140900,46182395000,250000,250500,250500,249500,386
20230829,140800,46085850000,250500,251000,251000,250000,1445
20230829,140700,45724028000,251000,251000,251000,250500,251
20230829,140600,45661059500,251000,250500,251000,250000,1155
20230829,140500,45371677000,250500,250500,250500,250000,921
20230829,140400,45140976500,250500,250000,250500,250000,628
20230829,140300,44983752000,250000,250000,250000,249500,299
20230829,140200,44909004000,250000,249500,250000,249500,454
20230829,140100,44795512000,250000,250000,250000,249500,519
20230829,140000,44665769500,250000,250000,250000,249500,393
20230829,135900,44567543500,250000,250000,250000,249500,387
20230829,135800,44470802500,250000,249500,250000,249500,239
20230829,135700,44411061500,250000,250000,250000,249500,252
20230829,135600,44348073000,250000,250000,250000,249500,475
20230829,135500,44229425500,250000,250000,250000,249500,239
20230829,135400,44169686000,250000,250000,250000,249500,210
20230829,135300,44117188000,250000,250000,250000,249500,1026
20230829,135200,43861041500,250000,250500,250500,250000,1131
20230829,135100,43578178500,250500,250500,250500,250000,356
20230829,135000,43489008500,250500,250500,250500,250000,334
20230829,134900,43405358500,250500,250500,250500,250000,430
20230829,134800,43297694000,250500,250500,250500,250000,364
20230829,134700,43206514500,250500,250500,250500,250000,517
20230829,134600,43077113500,250500,250500,250500,250000,415
20230829,134500,42973210000,250500,250000,250500,250000,335
20230829,134400,42889312000,250500,250500,250500,250000,289
20230829,134300,42816927500,250500,250500,250500,250000,622
20230829,134200,42661302000,250500,250500,250500,250000,395
20230829,134100,42562458500,250500,250500,250500,250000,464
20230829,134000,42446227000,250500,250500,250500,250000,267
20230829,133900,42379382000,250500,250500,250500,250000,542
20230829,133800,42243634000,250500,251000,251000,250000,619
20230829,133700,42088632500,251000,251000,251000,250500,457
20230829,133600,41974038500,251000,250500,251000,250000,406
20230829,133500,41872264000,250500,250000,251000,250000,839
20230829,133400,41662099000,250500,250000,250500,250000,473
20230829,133300,41543617000,250500,250500,250500,250000,132
20230829,133200,41510557000,250500,251000,251500,250000,1991
20230829,133100,41011155000,251000,251000,251500,251000,194
20230829,133000,40962447000,251500,251500,251500,251000,687
20230829,132900,40789681000,251500,251000,251500,251000,1386
20230829,132800,40441772500,251000,250500,251000,250500,272
20230829,132700,40373513000,250500,250500,251000,250500,550
20230829,132600,40235479500,251000,251000,251000,251000,394
20230829,132500,40136585500,250500,250500,251000,250000,1835
20230829,132400,39676551000,250500,250500,250500,250000,1382
20230829,132300,39330547000,250000,250500,250500,250000,305
20230829,132200,39254146500,250500,250500,250500,250500,978
20230829,132100,39009157500,250500,250500,250500,250000,1085
20230829,132000,38737365500,250500,250500,250500,250000,520
20230829,131900,38607106500,250500,250000,250500,250000,1506
20230829,131800,38230130000,250500,250000,250500,249500,2080
20230829,131700,37709919500,250000,250000,250000,249500,780
20230829,131600,37514924000,249500,249500,250000,249500,420
20230829,131500,37409942500,250000,249500,250000,249500,944
20230829,131400,37173976000,249500,249500,249500,249500,126
20230829,131300,37142539000,249500,249500,250000,249500,78
20230829,131200,37123063000,249500,249500,250000,249500,56
20230829,131100,37109080000,250000,249500,250000,249500,409
20230829,131000,37007019000,250000,249500,250000,249500,276
20230829,130900,36938148500,249500,249500,250000,249500,47
20230829,130800,36926417000,249500,250000,250000,249500,84
20230829,130700,36905433500,250000,249500,250000,249500,58
20230829,130600,36890940500,250000,250000,250000,249500,141
20230829,130500,36855707000,250000,249500,250000,249500,31
20230829,130400,36847967500,249500,249500,250000,249500,168
20230829,130300,36806040000,250000,249500,250000,249500,262
20230829,130200,36740670500,249500,250000,250000,249500,848
20230829,130100,36529028500,249500,249500,250000,249500,265
20230829,130000,36462848500,249500,250000,250000,249500,131
20230829,125900,36430139500,250000,249500,250000,249500,91
20230829,125800,36407411000,250000,250000,250000,249500,31
20230829,125700,36399663500,249500,250000,250000,249500,319
20230829,125600,36320043000,250000,249500,250000,249500,622
20230829,125500,36164832000,250000,249500,250500,249500,1672
20230829,125400,35746834500,249500,250000,250000,249500,166
20230829,125300,35705377000,250000,249500,250000,249500,164
20230829,125200,35664380000,250000,250000,250500,249500,2761
20230829,125100,34974091500,250000,250000,250000,249500,382
20230829,125000,34878635500,249500,249500,250000,249500,915
20230829,124900,34650329000,249500,250500,250500,249500,258
20230829,124800,34585832500,250500,250500,250500,250000,239
20230829,124700,34526060000,250000,250500,251000,250000,2491
20230829,124600,33902399500,250500,251000,251000,250500,892
20230829,124500,33678520000,251000,250500,251000,250500,144
20230829,124400,33642429500,250500,250500,251000,250500,135
20230829,124300,33608588000,251000,251000,251000,250500,333
20230829,124200,33525013500,250500,251000,251000,250500,415
20230829,124100,33420936500,251000,250500,251000,250500,280
20230829,124000,33350692000,251000,250500,251000,250500,254
20230829,123900,33286983500,251000,250500,251000,250500,287
20230829,123800,33214997500,251000,251000,251000,250500,127
20230829,123700,33183143500,250500,250500,251000,250500,652
20230829,123600,33019761500,250500,250500,251000,250500,565
20230829,123500,32877968000,251000,251000,251000,250500,264
20230829,123400,32811741500,251000,250500,251000,250000,1523
20230829,123300,32430165000,250500,250500,250500,250000,221
20230829,123200,32374889000,250500,250500,250500,250000,271
20230829,123100,32307079500,250500,250500,250500,250000,175
20230829,123000,32263252000,250500,250500,250500,250000,221
20230829,122900,32207950500,250000,250500,250500,250000,175
20230829,122800,32164170000,250000,250000,250500,250000,636
20230829,122700,32004917500,250500,250000,250500,250000,1003
20230829,122600,31753818500,250500,250000,250500,250000,511
20230829,122500,31625895000,250000,250500,250500,250000,1554
20230829,122400,31237297500,250500,250000,251000,250000,1151
20230829,122300,30948921500,250500,250000,251000,250000,1084
20230829,122200,30677402500,250500,250500,250500,249500,2834
20230829,122100,29968530500,250500,250000,250500,249500,5049
20230829,122000,28705665500,249500,249000,250000,249000,2203
20230829,121900,28155833500,249500,249000,249500,249000,635
20230829,121800,27997433500,249500,249500,249500,249000,1404
20230829,121700,27647152000,249500,247500,250000,247500,8210
20230829,121600,25604054000,247500,248000,248000,247500,387
20230829,121500,25508108500,247500,248000,248000,247500,95
20230829,121400,25484551500,248000,248000,248000,247500,207
20230829,121300,25433248500,247500,248000,248000,247500,204
20230829,121200,25382699000,247500,247500,248000,247500,434
20230829,121100,25275123500,247500,247500,248000,247000,1488
20230829,121000,24906711500,247500,247500,247500,247000,139
20230829,120900,24872319000,247500,247500,247500,247000,70
20230829,120800,24855007000,247000,247000,247500,247000,262
20230829,120700,24790237500,247000,247500,247500,247000,140
20230829,120600,24755599000,247500,247000,247500,247000,58
20230829,120500,24741255000,247000,247500,247500,247000,308
20230829,120400,24665078000,247500,247500,247500,247000,84
20230829,120300,24644297500,247000,247000,247500,247000,113
20230829,120200,24616377000,247000,247500,247500,247000,145
20230829,120100,24580507000,247500,247500,247500,247000,61
20230829,120000,24565423500,247500,247500,247500,247000,378
20230829,115900,24472020000,247500,247000,247500,246500,893
20230829,115800,24251448000,247000,247000,247000,246500,167
20230829,115700,24210214500,247000,247000,247000,247000,198
20230829,115600,24161308500,247000,247000,247000,246500,112
20230829,115500,24133651500,247000,246500,247000,246500,88
20230829,115400,24111921500,246500,247000,247000,246500,125
20230829,115300,24081052500,247000,247000,247000,246500,463
20230829,115200,23966699000,247000,247000,247000,246500,101
20230829,115100,23941753500,247000,246500,247000,246500,242
20230829,115000,23881988000,247000,246500,247000,246500,312
20230829,114900,23804932000,247000,246500,247000,246500,1172
20230829,114800,23515462500,246500,246500,247000,246500,343
20230829,114700,23430760000,247000,247000,247000,246500,469
20230829,114600,23314923000,247000,246500,247000,246500,124
20230829,114500,23284300000,246500,246500,247000,246500,100
20230829,114400,23259618500,246500,247000,247000,246500,119
20230829,114300,23230257500,246500,246500,247000,246500,107
20230829,114200,23203865000,246500,247000,247000,246500,255
20230829,114100,23140904500,246500,246500,247000,246500,78
20230829,114000,23121659000,247000,247000,247000,246500,334
20230829,113900,23039186500,246500,246500,247000,246500,135
20230829,113800,23005898500,246500,247000,247000,246500,147
20230829,113700,22969639000,247000,247500,248000,246500,2077
20230829,113600,22456143500,248000,248000,248000,247500,161
20230829,113500,22416240500,247500,248000,248000,247500,402
20230829,113400,22316695000,248000,247500,248000,247500,915
20230829,113300,22089907000,248000,247500,248000,247000,1729
20230829,113200,21661921000,247500,247000,247500,246500,1820
20230829,113100,21212302000,246500,246000,247000,246000,2085
20230829,113000,20698081500,246000,246000,246500,246000,50
20230829,112900,20685765000,246000,246000,246500,246000,38
20230829,112800,20676414000,246000,246500,246500,246000,388
20230829,112700,20580779500,246500,246500,246500,246000,426
20230829,112600,20475781000,246500,246000,246500,246000,584
20230829,112500,20332006000,246000,246000,246000,245500,1807
20230829,112400,19887490500,246000,245500,246000,245500,69
20230829,112300,19870521500,246000,246000,246000,245500,318
20230829,112200,19792348500,245500,245500,246000,245500,438
20230829,112100,19684637000,245500,245500,246000,245500,78
20230829,112000,19665467000,245500,245000,246000,245000,983
20230829,111900,19424077500,245000,245500,245500,245000,239
20230829,111800,19365506000,245500,245000,245500,245000,187
20230829,111700,19319604500,245000,245500,245500,245000,48
20230829,111600,19307828500,245500,245000,245500,245000,907
20230829,111500,19085176500,245500,245500,245500,245000,66
20230829,111400,19068981500,245500,245500,245500,245000,111
20230829,111300,19041744000,245500,245000,245500,245000,198
20230829,111200,18993203000,245000,245000,245500,245000,72
20230829,111100,18975534000,245000,245000,245000,244500,546
20230829,111000,18841774000,245000,245000,245000,244500,76
20230829,110900,18823156500,245000,244500,245000,244500,28
20230829,110800,18816305000,245000,245000,245500,244500,369
20230829,110700,18725899000,245000,245000,245500,244500,1261
20230829,110600,18416961000,244500,245000,245000,244500,205
20230829,110500,18366748500,245000,244500,245000,244500,142
20230829,110400,18331966500,244500,244500,245000,244500,115
20230829,110300,18303828000,244500,244500,245000,244500,94
20230829,110200,18280808500,244500,244500,245000,244500,403
20230829,110100,18182182000,245000,245000,245000,244500,240
20230829,110000,18123477000,244500,244500,245000,244500,68
20230829,105900,18106822500,244500,244500,245000,244500,110
20230829,105800,18079893500,244500,245000,245000,244500,193
20230829,105700,18032618000,245000,244500,245000,244500,32
20230829,105600,18024785500,245000,245000,245000,244500,163
20230829,105500,17984901000,244500,245000,245500,244500,1188
20230829,105400,17693897000,245000,245500,245500,245000,595
20230829,105300,17547867000,245500,245500,245500,245000,491
20230829,105200,17427356000,245500,245500,245500,245000,659
20230829,105100,17265612500,245000,245500,245500,245000,754
20230829,105000,17080526000,245500,245500,246000,245500,1033
20230829,104900,16826891000,245500,245500,245500,245000,68
20230829,104800,16810198500,245500,245500,246000,244500,1322
20230829,104700,16485989000,245500,245500,246000,245500,231
20230829,104600,16429238000,246000,245500,246000,245000,817
20230829,104500,16228653500,245500,244500,245500,244500,1512
20230829,104400,15858133500,244500,244500,245000,244500,182
20230829,104300,15813617000,244500,244500,244500,244000,520
20230829,104200,15686482000,244500,244000,244500,243500,543
20230829,104100,15553875500,244000,243500,244000,243500,139
20230829,104000,15519989500,243500,243500,244000,243000,177
20230829,103900,15476927000,243500,243500,244500,243500,1292
20230829,103800,15162029000,243500,243000,243500,243000,773
20230829,103700,14973938500,243000,243500,244000,243000,1357
20230829,103600,14643707500,243500,243500,244000,243500,199
20230829,103500,14595230500,244000,244000,244000,243500,358
20230829,103400,14508051500,244000,244000,244000,243500,504
20230829,103300,14385107500,244500,244500,244500,244000,98
20230829,103200,14361164000,244500,244000,244500,244000,118
20230829,103100,14332350500,244000,244000,244000,243500,126
20230829,103000,14301607000,244000,244000,244500,243500,317
20230829,102900,14224251500,244000,244000,244500,244000,395
20230829,102800,14127702500,244500,244000,244500,243500,1056
20230829,102700,13870043500,244000,243500,244000,243500,46
20230829,102600,13858828000,243500,243500,244000,243500,69
20230829,102500,13842005000,243500,243500,244000,243500,118
20230829,102400,13813240500,243500,244000,244000,243500,134
20230829,102300,13780578000,243500,243500,244000,243500,67
20230829,102200,13764250000,243500,243500,244000,243500,270
20230829,102100,13698461500,243500,243500,244000,243500,109
20230829,102000,13671904500,244000,244000,244000,243500,135
20230829,101900,13638971000,243500,243500,244000,243500,77
20230829,101800,13620188000,243500,243500,244000,243500,41
20230829,101700,13610193500,244000,243500,244000,243500,61
20230829,101600,13595316000,243500,244000,244000,243500,138
20230829,101500,13561677000,243500,243500,244000,243500,106
20230829,101400,13535840500,243500,244000,244000,243500,85
20230829,101300,13515124500,243500,244000,244500,243500,205
20230829,101200,13465081000,244500,243500,244500,243000,700
20230829,101100,13294488500,243000,243000,243500,243000,29
20230829,101000,13287435500,243000,243500,243500,243000,159
20230829,100900,13248739500,243500,243000,243500,243000,288
20230829,100800,13178703000,243000,243000,243500,243000,212
20230829,100700,13127138500,243000,243500,243500,243000,503
20230829,100600,13004716000,244000,244000,244500,243500,486
20230829,100500,12886132500,244000,244500,244500,244000,168
20230829,100400,12845118000,244000,245000,245000,244000,686
20230829,100300,12677354000,245000,245000,245000,244500,417
20230829,100200,12575238500,245000,245000,245000,244500,243
20230829,100100,12515724500,245000,244500,245000,244000,715
20230829,100000,12340808000,244000,244000,244500,244000,446
20230829,095900,12231956000,244500,244000,244500,243500,699
20230829,095800,12061607500,243500,244500,244500,243500,768
20230829,095700,11874184000,244000,244500,244500,244000,57
20230829,095600,11860259500,244500,244500,244500,244000,108
20230829,095500,11833862000,244000,244500,244500,244000,341
20230829,095400,11750534000,244500,244000,244500,244000,79
20230829,095300,11731249000,244000,244000,244000,244000,962
20230829,095200,11496521000,244000,244000,244000,243500,151
20230829,095100,11459728500,243500,243500,244000,243500,161
20230829,095000,11420480000,243500,244000,244000,243500,155
20230829,094900,11382719500,244000,244000,244500,243500,820
20230829,094800,11182649000,244000,244000,244500,243500,778
20230829,094700,10992780500,244000,243500,244000,243000,376
20230829,094600,10901208000,243000,243500,243500,243000,140
20230829,094500,10867129500,243500,243500,243500,243000,47
20230829,094400,10855701000,243000,243000,243500,243000,54
20230829,094300,10842570500,243000,243500,243500,243000,318
20230829,094200,10765230000,243000,243500,243500,243000,294
20230829,094100,10693651000,243500,243000,243500,242500,411
20230829,094000,10593687000,243000,243000,243000,242500,327
20230829,093900,10514238500,243000,242500,243000,242500,221
20230829,093800,10460576500,243000,242500,243000,242000,152
20230829,093700,10423728000,242000,242500,242500,242000,348
20230829,093600,10339482000,242000,242500,242500,242000,161
20230829,093500,10300505000,242000,242000,242500,242000,283
20230829,093400,10231908500,242500,242000,242500,242000,456
20230829,093300,10121358500,242500,242500,242500,242000,574
20230829,093200,9982256500,242500,242500,242500,242000,544
20230829,093100,9850362500,242000,242000,242500,242000,102
20230829,093000,9825668500,242000,242500,242500,241500,780
20230829,092900,9636878500,242500,242000,242500,241500,492
20230829,092800,9517859000,241500,242000,242000,241500,806
20230829,092700,9323199000,241500,242000,242000,241500,202
20230829,092600,9274388500,241500,242000,242500,241500,150
20230829,092500,9238094500,242500,242000,242500,242000,245
20230829,092400,9178792500,242000,242000,242500,242000,169
20230829,092300,9137833500,242000,242000,242500,241500,511
20230829,092200,9014133000,242000,241000,242000,240500,317
20230829,092100,8937647000,241000,241000,241500,240500,527
20230829,092000,8810753000,241000,240500,241500,240500,408
20230829,091900,8712457500,240500,241000,241500,240000,2385
20230829,091800,8138612500,240500,241500,242000,240500,6445
20230829,091700,6582848000,242000,242500,242500,241500,1608
20230829,091600,6193890500,242000,242000,242500,242000,740
20230829,091500,6014810000,242000,242000,242500,242000,182
20230829,091400,5970728000,242000,242000,242500,242000,148
20230829,091300,5934891000,242000,242500,242500,242000,168
20230829,091200,5894196000,242500,243000,243000,242000,655
20230829,091100,5735402000,243000,242000,243000,242000,299
20230829,091000,5662867500,242500,241500,242500,241500,586
20230829,090900,5521033000,242000,242000,242000,241000,815
20230829,090800,5324239500,242000,241500,242500,241000,568
20230829,090700,5186988000,241500,241500,241500,240500,774
20230829,090600,5000347500,241000,242000,242500,240000,7023
20230829,090500,3307804500,242500,242500,242500,242000,509
20230829,090400,3184434500,242500,242500,242500,242000,565
20230829,090300,3047585000,242500,242000,242500,241500,1209
20230829,090200,2755090000,242000,244000,244000,242000,1852
20230829,090100,2305447000,244000,245500,245500,243000,3075
20230829,090000,1554716500,245000,247000,247000,244500,6312