stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205000,42378912500,245500,245500,245500,245500,4172
20230830,204900,42378912500,245500,245500,245500,245500,0
20230830,204800,42378912500,245500,245500,245500,245500,0
20230830,204700,42378912500,245500,245500,245500,245500,0
20230830,204600,42378912500,245500,245500,245500,245500,0
20230830,204500,42378912500,245500,245500,245500,245500,0
20230830,204400,42378912500,245500,245500,245500,245500,0
20230830,204300,42378912500,245500,245500,245500,245500,0
20230830,204200,42378912500,245500,245500,245500,245500,0
20230830,204100,42378912500,245500,245500,245500,245500,0
20230830,204000,42378912500,245500,245500,245500,245500,0
20230830,203900,42378912500,245500,245500,245500,245500,0
20230830,203800,42378912500,245500,245500,245500,245500,0
20230830,203700,42378912500,245500,245500,245500,245500,0
20230830,203600,42378912500,245500,245500,245500,245500,0
20230830,203500,42378912500,245500,245500,245500,245500,0
20230830,203400,42378912500,245500,245500,245500,245500,0
20230830,203300,42378912500,245500,245500,245500,245500,0
20230830,203200,42378912500,245500,245500,245500,245500,0
20230830,203100,42378912500,245500,245500,245500,245500,0
20230830,203000,42378912500,245500,245500,245500,245500,0
20230830,202900,42378912500,245500,245500,245500,245500,0
20230830,202800,42378912500,245500,245500,245500,245500,0
20230830,202700,42378912500,245500,245500,245500,245500,0
20230830,202600,42378912500,245500,245500,245500,245500,0
20230830,202500,42378912500,245500,245500,245500,245500,0
20230830,202400,42378912500,245500,245500,245500,245500,0
20230830,202300,42378912500,245500,245500,245500,245500,0
20230830,202200,42378912500,245500,245500,245500,245500,0
20230830,202100,42378912500,245500,245500,245500,245500,0
20230830,202000,42378912500,245500,245500,245500,245500,4172
20230830,201900,42378912500,245500,245500,245500,245500,0
20230830,201800,42378912500,245500,245500,245500,245500,0
20230830,201700,42378912500,245500,245500,245500,245500,0
20230830,201600,42378912500,245500,245500,245500,245500,0
20230830,201500,42378912500,245500,245500,245500,245500,0
20230830,201400,42378912500,245500,245500,245500,245500,0
20230830,201300,42378912500,245500,245500,245500,245500,0
20230830,201200,42378912500,245500,245500,245500,245500,0
20230830,201100,42378912500,245500,245500,245500,245500,0
20230830,201000,42378912500,245500,245500,245500,245500,0
20230830,200900,42378912500,245500,245500,245500,245500,0
20230830,200800,42378912500,245500,245500,245500,245500,0
20230830,200700,42378912500,245500,245500,245500,245500,0
20230830,200600,42378912500,245500,245500,245500,245500,0
20230830,200500,42378912500,245500,245500,245500,245500,0
20230830,200400,42378912500,245500,245500,245500,245500,0
20230830,200300,42378912500,245500,245500,245500,245500,0
20230830,200200,42378912500,245500,245500,245500,245500,0
20230830,200100,42378912500,245500,245500,245500,245500,0
20230830,200000,42378912500,245500,245500,245500,245500,0
20230830,195900,42378912500,245500,245500,245500,245500,0
20230830,195800,42378912500,245500,245500,245500,245500,0
20230830,195700,42378912500,245500,245500,245500,245500,0
20230830,195600,42378912500,245500,245500,245500,245500,0
20230830,195500,42378912500,245500,245500,245500,245500,0
20230830,195400,42378912500,245500,245500,245500,245500,0
20230830,195300,42378912500,245500,245500,245500,245500,0
20230830,195200,42378912500,245500,245500,245500,245500,0
20230830,195100,42378912500,245500,245500,245500,245500,0
20230830,195000,42378912500,245500,245500,245500,245500,4172
20230830,194900,42378912500,245500,245500,245500,245500,0
20230830,194800,42378912500,245500,245500,245500,245500,0
20230830,194700,42378912500,245500,245500,245500,245500,0
20230830,194600,42378912500,245500,245500,245500,245500,0
20230830,194500,42378912500,245500,245500,245500,245500,0
20230830,194400,42378912500,245500,245500,245500,245500,0
20230830,194300,42378912500,245500,245500,245500,245500,0
20230830,194200,42378912500,245500,245500,245500,245500,0
20230830,194100,42378912500,245500,245500,245500,245500,0
20230830,194000,42378912500,245500,245500,245500,245500,0
20230830,193900,42378912500,245500,245500,245500,245500,0
20230830,193800,42378912500,245500,245500,245500,245500,0
20230830,193700,42378912500,245500,245500,245500,245500,0
20230830,193600,42378912500,245500,245500,245500,245500,0
20230830,193500,42378912500,245500,245500,245500,245500,0
20230830,193400,42378912500,245500,245500,245500,245500,0
20230830,193300,42378912500,245500,245500,245500,245500,0
20230830,193200,42378912500,245500,245500,245500,245500,0
20230830,193100,42378912500,245500,245500,245500,245500,0
20230830,193000,42378912500,245500,245500,245500,245500,0
20230830,192900,42378912500,245500,245500,245500,245500,0
20230830,192800,42378912500,245500,245500,245500,245500,0
20230830,192700,42378912500,245500,245500,245500,245500,0
20230830,192600,42378912500,245500,245500,245500,245500,0
20230830,192500,42378912500,245500,245500,245500,245500,0
20230830,192400,42378912500,245500,245500,245500,245500,0
20230830,192300,42378912500,245500,245500,245500,245500,0
20230830,192200,42378912500,245500,245500,245500,245500,0
20230830,192100,42378912500,245500,245500,245500,245500,0
20230830,192000,42378912500,245500,245500,245500,245500,4172
20230830,191900,42378912500,245500,245500,245500,245500,0
20230830,191800,42378912500,245500,245500,245500,245500,0
20230830,191700,42378912500,245500,245500,245500,245500,0
20230830,191600,42378912500,245500,245500,245500,245500,0
20230830,191500,42378912500,245500,245500,245500,245500,0
20230830,191400,42378912500,245500,245500,245500,245500,0
20230830,191300,42378912500,245500,245500,245500,245500,0
20230830,191200,42378912500,245500,245500,245500,245500,0
20230830,191100,42378912500,245500,245500,245500,245500,0
20230830,191000,42378912500,245500,245500,245500,245500,0
20230830,190900,42378912500,245500,245500,245500,245500,0
20230830,190800,42378912500,245500,245500,245500,245500,0
20230830,190700,42378912500,245500,245500,245500,245500,0
20230830,190600,42378912500,245500,245500,245500,245500,0
20230830,190500,42378912500,245500,245500,245500,245500,0
20230830,190400,42378912500,245500,245500,245500,245500,0
20230830,190300,42378912500,245500,245500,245500,245500,0
20230830,190200,42378912500,245500,245500,245500,245500,0
20230830,190100,42378912500,245500,245500,245500,245500,0
20230830,190000,42378912500,245500,245500,245500,245500,0
20230830,185900,42378912500,245500,245500,245500,245500,0
20230830,185800,42378912500,245500,245500,245500,245500,0
20230830,185700,42378912500,245500,245500,245500,245500,0
20230830,185600,42378912500,245500,245500,245500,245500,0
20230830,185500,42378912500,245500,245500,245500,245500,0
20230830,185400,42378912500,245500,245500,245500,245500,0
20230830,185300,42378912500,245500,245500,245500,245500,0
20230830,185200,42378912500,245500,245500,245500,245500,0
20230830,185100,42378912500,245500,245500,245500,245500,0
20230830,185000,42378912500,245500,245500,245500,245500,4172
20230830,184900,42378912500,245500,245500,245500,245500,0
20230830,184800,42378912500,245500,245500,245500,245500,0
20230830,184700,42378912500,245500,245500,245500,245500,0
20230830,184600,42378912500,245500,245500,245500,245500,0
20230830,184500,42378912500,245500,245500,245500,245500,0
20230830,184400,42378912500,245500,245500,245500,245500,0
20230830,184300,42378912500,245500,245500,245500,245500,0
20230830,184200,42378912500,245500,245500,245500,245500,0
20230830,184100,42378912500,245500,245500,245500,245500,0
20230830,184000,42378912500,245500,245500,245500,245500,0
20230830,183900,42378912500,245500,245500,245500,245500,0
20230830,183800,42378912500,245500,245500,245500,245500,0
20230830,183700,42378912500,245500,245500,245500,245500,0
20230830,183600,42378912500,245500,245500,245500,245500,0
20230830,183500,42378912500,245500,245500,245500,245500,0
20230830,183400,42378912500,245500,245500,245500,245500,0
20230830,183300,42378912500,245500,245500,245500,245500,0
20230830,183200,42378912500,245500,245500,245500,245500,0
20230830,183100,42378912500,245500,245500,245500,245500,0
20230830,183000,42378912500,245500,245500,245500,245500,0
20230830,182900,42378912500,245500,245500,245500,245500,0
20230830,182800,42378912500,245500,245500,245500,245500,0
20230830,182700,42378912500,245500,245500,245500,245500,0
20230830,182600,42378912500,245500,245500,245500,245500,0
20230830,182500,42378912500,245500,245500,245500,245500,0
20230830,182400,42378912500,245500,245500,245500,245500,0
20230830,182300,42378912500,245500,245500,245500,245500,0
20230830,182200,42378912500,245500,245500,245500,245500,0
20230830,182100,42378912500,245500,245500,245500,245500,0
20230830,182000,42378912500,245500,245500,245500,245500,4172
20230830,181900,42378912500,245500,245500,245500,245500,0
20230830,181800,42378912500,245500,245500,245500,245500,0
20230830,181700,42378912500,245500,245500,245500,245500,0
20230830,181600,42378912500,245500,245500,245500,245500,0
20230830,181500,42378912500,245500,245500,245500,245500,0
20230830,181400,42378912500,245500,245500,245500,245500,0
20230830,181300,42378912500,245500,245500,245500,245500,0
20230830,181200,42378912500,245500,245500,245500,245500,0
20230830,181100,42378912500,245500,245500,245500,245500,0
20230830,181000,42378912500,245500,245500,245500,245500,0
20230830,180900,42378912500,245500,245500,245500,245500,0
20230830,180800,42378912500,245500,245500,245500,245500,0
20230830,180700,42378912500,245500,245500,245500,245500,0
20230830,180600,42378912500,245500,245500,245500,245500,0
20230830,180500,42378912500,245500,245500,245500,245500,0
20230830,180400,42378912500,245500,245500,245500,245500,0
20230830,180300,42378912500,245500,245500,245500,245500,0
20230830,180200,42378912500,245500,245500,245500,245500,0
20230830,180100,42378912500,245500,245500,245500,245500,0
20230830,180000,42378912500,245500,245500,245500,245500,0
20230830,175900,42378912500,245500,245500,245500,245500,0
20230830,175800,42378912500,245500,245500,245500,245500,0
20230830,175700,42378912500,245500,245500,245500,245500,0
20230830,175600,42378912500,245500,245500,245500,245500,0
20230830,175500,42378912500,245500,245500,245500,245500,0
20230830,175400,42378912500,245500,245500,245500,245500,0
20230830,175300,42378912500,245500,245500,245500,245500,0
20230830,175200,42378912500,245500,245500,245500,245500,0
20230830,175100,42378912500,245500,245500,245500,245500,0
20230830,175000,42378912500,245500,245500,245500,245500,4172
20230830,174900,42378912500,245500,245500,245500,245500,0
20230830,174800,42378912500,245500,245500,245500,245500,0
20230830,174700,42378912500,245500,245500,245500,245500,0
20230830,174600,42378912500,245500,245500,245500,245500,0
20230830,174500,42378912500,245500,245500,245500,245500,0
20230830,174400,42378912500,245500,245500,245500,245500,0
20230830,174300,42378912500,245500,245500,245500,245500,0
20230830,174200,42378912500,245500,245500,245500,245500,0
20230830,174100,42378912500,245500,245500,245500,245500,0
20230830,174000,42378912500,245500,245500,245500,245500,0
20230830,173900,42378912500,245500,245500,245500,245500,0
20230830,173800,42378912500,245500,245500,245500,245500,0
20230830,173700,42378912500,245500,245500,245500,245500,0
20230830,173600,42378912500,245500,245500,245500,245500,0
20230830,173500,42378912500,245500,245500,245500,245500,0
20230830,173400,42378912500,245500,245500,245500,245500,0
20230830,173300,42378912500,245500,245500,245500,245500,0
20230830,173200,42378912500,245500,245500,245500,245500,0
20230830,173100,42378912500,245500,245500,245500,245500,0
20230830,173000,42378912500,245500,245500,245500,245500,0
20230830,172900,42378912500,245500,245500,245500,245500,0
20230830,172800,42378912500,245500,245500,245500,245500,0
20230830,172700,42378912500,245500,245500,245500,245500,0
20230830,172600,42378912500,245500,245500,245500,245500,0
20230830,172500,42378912500,245500,245500,245500,245500,0
20230830,172400,42378912500,245500,245500,245500,245500,0
20230830,172300,42378912500,245500,245500,245500,245500,0
20230830,172200,42378912500,245500,245500,245500,245500,0
20230830,172100,42378912500,245500,245500,245500,245500,0
20230830,172000,42378912500,245500,245500,245500,245500,4172
20230830,171900,42378912500,245500,245500,245500,245500,0
20230830,171800,42378912500,245500,245500,245500,245500,0
20230830,171700,42378912500,245500,245500,245500,245500,0
20230830,171600,42378912500,245500,245500,245500,245500,0
20230830,171500,42378912500,245500,245500,245500,245500,0
20230830,171400,42378912500,245500,245500,245500,245500,0
20230830,171300,42378912500,245500,245500,245500,245500,0
20230830,171200,42378912500,245500,245500,245500,245500,0
20230830,171100,42378912500,245500,245500,245500,245500,0
20230830,171000,42378912500,245500,245500,245500,245500,0
20230830,170900,42378912500,245500,245500,245500,245500,0
20230830,170800,42378912500,245500,245500,245500,245500,0
20230830,170700,42378912500,245500,245500,245500,245500,0
20230830,170600,42378912500,245500,245500,245500,245500,0
20230830,170500,42378912500,245500,245500,245500,245500,0
20230830,170400,42378912500,245500,245500,245500,245500,0
20230830,170300,42378912500,245500,245500,245500,245500,0
20230830,170200,42378912500,245500,245500,245500,245500,0
20230830,170100,42378912500,245500,245500,245500,245500,0
20230830,170000,42378912500,245500,245500,245500,245500,0
20230830,165900,42378912500,245500,245500,245500,245500,0
20230830,165800,42378912500,245500,245500,245500,245500,0
20230830,165700,42378912500,245500,245500,245500,245500,0
20230830,165600,42378912500,245500,245500,245500,245500,0
20230830,165500,42378912500,245500,245500,245500,245500,0
20230830,165400,42378912500,245500,245500,245500,245500,0
20230830,165300,42378912500,245500,245500,245500,245500,0
20230830,165200,42378912500,245500,245500,245500,245500,0
20230830,165100,42378912500,245500,245500,245500,245500,0
20230830,165000,42378912500,245500,245500,245500,245500,4172
20230830,164900,42378912500,245500,245500,245500,245500,0
20230830,164800,42378912500,245500,245500,245500,245500,0
20230830,164700,42378912500,245500,245500,245500,245500,0
20230830,164600,42378912500,245500,245500,245500,245500,0
20230830,164500,42378912500,245500,245500,245500,245500,0
20230830,164400,42378912500,245500,245500,245500,245500,0
20230830,164300,42378912500,245500,245500,245500,245500,0
20230830,164200,42378912500,245500,245500,245500,245500,0
20230830,164100,42378912500,245500,245500,245500,245500,0
20230830,164000,42378912500,245500,245500,245500,245500,0
20230830,163900,42378912500,245500,245500,245500,245500,0
20230830,163800,42378912500,245500,245500,245500,245500,0
20230830,163700,42378912500,245500,245500,245500,245500,0
20230830,163600,42378912500,245500,245500,245500,245500,0
20230830,163500,42378912500,245500,245500,245500,245500,0
20230830,163400,42378912500,245500,245500,245500,245500,0
20230830,163300,42378912500,245500,245500,245500,245500,0
20230830,163200,42378912500,245500,245500,245500,245500,0
20230830,163100,42378912500,245500,245500,245500,245500,0
20230830,163000,42378912500,245500,245500,245500,245500,0
20230830,162900,42378912500,245500,245500,245500,245500,0
20230830,162800,42378912500,245500,245500,245500,245500,0
20230830,162700,42378912500,245500,245500,245500,245500,0
20230830,162600,42378912500,245500,245500,245500,245500,0
20230830,162500,42378912500,245500,245500,245500,245500,0
20230830,162400,42378912500,245500,245500,245500,245500,0
20230830,162300,42378912500,245500,245500,245500,245500,0
20230830,162200,42378912500,245500,245500,245500,245500,0
20230830,162100,42378912500,245500,245500,245500,245500,0
20230830,162000,42378912500,245500,245500,245500,245500,4172
20230830,161900,42378912500,245500,245500,245500,245500,0
20230830,161800,42378912500,245500,245500,245500,245500,0
20230830,161700,42378912500,245500,245500,245500,245500,0
20230830,161600,42378912500,245500,245500,245500,245500,0
20230830,161500,42378912500,245500,245500,245500,245500,0
20230830,161400,42378912500,245500,245500,245500,245500,0
20230830,161300,42378912500,245500,245500,245500,245500,0
20230830,161200,42378912500,245500,245500,245500,245500,0
20230830,161100,42378912500,245500,245500,245500,245500,0
20230830,161000,42378912500,245500,245500,245500,245500,0
20230830,160900,42378912500,245500,245500,245500,245500,0
20230830,160800,42378912500,245500,245500,245500,245500,0
20230830,160700,42378912500,245500,245500,245500,245500,0
20230830,160600,42378912500,245500,245500,245500,245500,0
20230830,160500,42378912500,245500,245500,245500,245500,0
20230830,160400,42378912500,245500,245500,245500,245500,0
20230830,160300,42378912500,245500,245500,245500,245500,0
20230830,160200,42378912500,245500,245500,245500,245500,0
20230830,160100,42378912500,245500,245500,245500,245500,0
20230830,160000,42378912500,245500,245500,245500,245500,0
20230830,155900,42378912500,245500,245500,245500,245500,0
20230830,155800,42378912500,245500,245500,245500,245500,0
20230830,155700,42378912500,245500,245500,245500,245500,0
20230830,155600,42378912500,245500,245500,245500,245500,0
20230830,155500,42378912500,245500,245500,245500,245500,0
20230830,155400,42378912500,245500,245500,245500,245500,0
20230830,155300,42378912500,245500,245500,245500,245500,0
20230830,155200,42378912500,245500,245500,245500,245500,0
20230830,155100,42378912500,245500,245500,245500,245500,0
20230830,155000,42378912500,245500,245500,245500,245500,4172
20230830,154900,42378912500,245500,245500,245500,245500,0
20230830,154800,42378912500,245500,245500,245500,245500,0
20230830,154700,42378912500,245500,245500,245500,245500,0
20230830,154600,42378912500,245500,245500,245500,245500,0
20230830,154500,42378912500,245500,245500,245500,245500,0
20230830,154400,42378912500,245500,245500,245500,245500,0
20230830,154300,42378912500,245500,245500,245500,245500,0
20230830,154200,42378912500,245500,245500,245500,245500,0
20230830,154100,42378912500,245500,245500,245500,245500,0
20230830,154000,42378912500,245500,245500,245500,245500,0
20230830,153900,42378912500,245500,245500,245500,245500,0
20230830,153800,42378912500,245500,245500,245500,245500,0
20230830,153700,42378912500,245500,245500,245500,245500,0
20230830,153600,42378912500,245500,245500,245500,245500,0
20230830,153500,42378912500,245500,245500,245500,245500,0
20230830,153400,42378912500,245500,245500,245500,245500,0
20230830,153300,42378912500,245500,245500,245500,245500,0
20230830,153200,42378912500,245500,245500,245500,245500,0
20230830,153100,42378912500,245500,245500,245500,245500,0
20230830,153000,42378912500,245500,245500,245500,245500,4172
20230830,152900,41354686500,245500,245500,245500,245500,0
20230830,152800,41354686500,245500,245500,245500,245500,0
20230830,152700,41354686500,245500,245500,245500,245500,0
20230830,152600,41354686500,245500,245500,245500,245500,0
20230830,152500,41354686500,245500,245500,245500,245500,0
20230830,152400,41354686500,245500,245500,245500,245500,0
20230830,152300,41354686500,245500,245500,245500,245500,0
20230830,152200,41354686500,245500,245500,245500,245500,0
20230830,152100,41354686500,245500,245500,245500,245500,0
20230830,152000,41354686500,245500,245500,245500,245500,0
20230830,151900,41354686500,245500,245500,246000,245500,475
20230830,151800,41238053000,245500,245500,246000,245500,1417
20230830,151700,40890098500,246000,246000,246000,245500,1089
20230830,151600,40622650500,246000,246500,246500,245500,623
20230830,151500,40469419500,246000,246000,246500,246000,214
20230830,151400,40416756500,246000,246000,246500,246000,419
20230830,151300,40313671500,246000,246500,246500,246000,145
20230830,151200,40277988000,246000,246500,246500,246000,506
20230830,151100,40153494500,246500,246500,246500,246000,183
20230830,151000,40108465500,246000,245500,246500,245500,816
20230830,150900,39907797000,245500,246500,246500,245500,374
20230830,150800,39815795500,246500,246000,246500,245500,298
20230830,150700,39742458500,246000,245500,246500,245500,515
20230830,150600,39615937500,246000,245500,246000,245500,2123
20230830,150500,39094240000,246000,246000,246500,245500,811
20230830,150400,38894868500,246000,246000,246500,246000,1135
20230830,150300,38615513500,246500,246500,246500,246000,132
20230830,150200,38582979500,246500,246500,246500,246000,222
20230830,150100,38528280000,246500,245500,246500,245500,430
20230830,150000,38422509000,246000,245500,246000,245500,839
20230830,145900,38216143500,245500,245500,246000,245500,715
20230830,145800,38040476500,246000,245500,246000,245500,995
20230830,145700,37796011000,246000,246000,246000,245500,325
20230830,145600,37716147500,246000,246000,246000,245500,3364
20230830,145500,36890148000,246000,246000,246000,245500,337
20230830,145400,36807340500,246000,246000,246000,245500,221
20230830,145300,36753059000,245500,245500,246000,245500,172
20230830,145200,36710814000,246000,246000,246500,245500,419
20230830,145100,36607791000,246500,246500,246500,246000,185
20230830,145000,36562260500,246500,246000,246500,246000,81
20230830,144900,36542321000,246000,246000,246500,246000,984
20230830,144800,36300235000,246000,246500,246500,246000,526
20230830,144700,36170792500,246500,246000,246500,246000,105
20230830,144600,36144933000,246500,246500,246500,246000,154
20230830,144500,36107023000,246000,246500,246500,246000,151
20230830,144400,36069848500,246500,246500,246500,246000,155
20230830,144300,36031662500,246500,246500,247000,246000,541
20230830,144200,35898301000,246500,246500,246500,246000,139
20230830,144100,35864076000,246000,246500,246500,246000,82
20230830,144000,35843881500,246000,246500,247000,246000,214
20230830,143900,35791137000,246500,246500,247000,246500,286
20230830,143800,35720621000,247000,247000,247000,246500,100
20230830,143700,35695945000,246500,246500,247000,246500,128
20230830,143600,35664377000,247000,247000,247000,246500,139
20230830,143500,35630071000,247000,246500,247000,246000,495
20230830,143400,35508077000,246000,246000,246500,246000,65
20230830,143300,35492063000,246500,247000,247000,246000,151
20230830,143200,35454865000,246500,247000,247000,246500,126
20230830,143100,35423795000,247000,246000,247000,246000,2901
20230830,143000,34708747000,246000,246000,246500,245500,521
20230830,142900,34580569500,246500,246500,246500,246000,314
20230830,142800,34503306000,246000,246500,246500,246000,352
20230830,142700,34416701500,246000,246000,246500,246000,166
20230830,142600,34375853500,246000,246500,246500,246000,163
20230830,142500,34335735000,246500,246000,246500,246000,207
20230830,142400,34284791500,246000,246000,246500,245500,958
20230830,142300,34049111000,246000,246000,246500,246000,204
20230830,142200,33998897500,246000,246500,246500,246000,263
20230830,142100,33934159000,246000,246500,246500,246000,116
20230830,142000,33905601000,246500,246000,246500,246000,299
20230830,141900,33832022500,246500,246000,246500,246000,2338
20230830,141800,33256834000,246000,246500,246500,246000,147
20230830,141700,33220644500,246500,246500,246500,246000,132
20230830,141600,33188145000,246500,246000,246500,246000,179
20230830,141500,33144052500,246000,246000,246500,246000,129
20230830,141400,33112290000,246000,247000,247000,246000,514
20230830,141300,32985601000,247000,246500,247000,246500,210
20230830,141200,32933818000,247000,246500,247000,246000,1666
20230830,141100,32523141500,247000,246500,247000,246500,118
20230830,141000,32494037500,246500,246500,247000,246500,134
20230830,140900,32460977500,247000,246500,247000,246500,159
20230830,140800,32421753000,247000,247000,247000,246500,333
20230830,140700,32339648000,246500,246500,247000,246500,199
20230830,140600,32290581000,247000,246500,247000,246500,154
20230830,140500,32252598000,247000,246500,247000,246500,82
20230830,140400,32232360000,247000,247000,247000,246500,149
20230830,140300,32195613500,246500,246500,247000,246500,138
20230830,140200,32161583000,246500,246500,247000,246500,137
20230830,140100,32127786500,246500,247000,247000,246500,102
20230830,140000,32102626500,247000,247000,247000,246500,125
20230830,135900,32071794500,247000,247000,247000,246500,153
20230830,135800,32034031000,246500,247500,247500,246500,331
20230830,135700,31952282500,247500,246500,247500,246500,1113
20230830,135600,31677364500,247000,246500,247000,246500,581
20230830,135500,31534135000,246500,247000,247000,246500,60
20230830,135400,31519329500,246500,246500,247000,246500,200
20230830,135300,31470013000,247000,247000,247000,246500,147
20230830,135200,31433748000,246500,246500,247000,246500,59
20230830,135100,31419192000,247000,247000,247500,246500,352
20230830,135000,31332279000,247000,247500,247500,247000,136
20230830,134900,31298667500,247000,247000,247500,247000,174
20230830,134800,31255677500,247500,247500,248000,247000,333
20230830,134700,31173287500,248000,247500,248000,247500,119
20230830,134600,31143815500,247500,248000,248000,247500,168
20230830,134500,31102206000,248000,247500,248000,247500,129
20230830,134400,31070254000,247500,248000,248000,247500,102
20230830,134300,31044997000,247500,247500,248000,247500,159
20230830,134200,31005622500,247500,247500,248000,247500,57
20230830,134100,30991506000,248000,247500,248000,247500,524
20230830,134000,30861760500,247000,246500,247500,246500,1670
20230830,133900,30448963000,246500,247000,247000,246500,166
20230830,133800,30407996000,246500,247000,247000,246500,311
20230830,133700,30331321500,246500,246500,247000,246500,275
20230830,133600,30263516000,247000,247000,247000,246500,170
20230830,133500,30221591000,247000,247000,247000,246500,301
20230830,133400,30147354500,246500,246500,247000,246500,232
20230830,133300,30090153500,247000,247500,247500,246500,264
20230830,133200,30024932500,247500,247500,247500,246500,425
20230830,133100,29919935000,247500,247000,247500,247000,367
20230830,133000,29829272500,247500,247000,247500,247000,322
20230830,132900,29749728000,247500,247500,247500,247000,117
20230830,132800,29720815000,247000,247500,247500,247000,125
20230830,132700,29689920000,247500,247000,247500,247000,198
20230830,132600,29640999500,247000,247500,247500,247000,185
20230830,132500,29595291500,247500,247000,247500,247000,132
20230830,132400,29562667500,247000,247500,247500,247000,138
20230830,132300,29528553500,247000,247000,247500,247000,279
20230830,132200,29459567500,247500,247000,247500,247000,61
20230830,132100,29444490000,247000,247000,247500,247000,156
20230830,132000,29405940000,247500,247000,247500,247000,256
20230830,131900,29342692000,247000,247500,247500,247000,115
20230830,131800,29314266500,247500,247000,247500,247000,153
20230830,131700,29276454000,247500,247000,247500,247000,133
20230830,131600,29243579500,247000,247500,247500,247000,115
20230830,131500,29215153500,247500,247000,247500,247000,123
20230830,131400,29184758000,247000,247000,247500,247000,175
20230830,131300,29141506500,247500,247000,247500,247000,78
20230830,131200,29122228500,247000,247000,247500,247000,198
20230830,131100,29073275000,247000,247500,247500,247000,275
20230830,131000,29005336500,247000,247500,247500,247000,164
20230830,130900,28964817500,247000,247500,247500,247000,84
20230830,130800,28944056500,247500,247500,247500,247000,164
20230830,130700,28903511500,247500,247000,247500,246500,1822
20230830,130600,28454040000,247500,247500,248000,247000,706
20230830,130500,28279436000,247000,246000,248000,246000,3981
20230830,130400,27297785500,246000,246000,246500,246000,1700
20230830,130300,26879561500,246500,246000,246500,246000,199
20230830,130200,26830574000,246000,246500,246500,246000,368
20230830,130100,26739996000,246000,246500,247000,246000,1644
20230830,130000,26334867000,247000,246500,247000,246500,657
20230830,125900,26172876500,247000,247500,248000,246500,3768
20230830,125800,25241349000,248000,248000,248000,247500,138
20230830,125700,25207155500,247500,247500,248000,247500,272
20230830,125600,25139773500,247500,248000,248000,247500,209
20230830,125500,25088017500,247500,248000,248000,247500,171
20230830,125400,25045647500,247500,247500,248000,247500,211
20230830,125300,24993384000,248000,247500,248000,247500,134
20230830,125200,24960203000,248000,248500,248500,247500,688
20230830,125100,24789607500,248000,248000,248500,248000,254
20230830,125000,24726607500,248500,248000,248500,247500,170
20230830,124900,24684435000,248000,247500,248000,247500,849
20230830,124800,24474167000,247500,248000,248500,247500,229
20230830,124700,24417397000,248000,248000,248500,247500,653
20230830,124600,24255469500,247500,247500,248000,247500,116
20230830,124500,24226726000,247500,248000,248000,247500,126
20230830,124400,24195535500,248000,247500,248000,247500,243
20230830,124300,24135302500,248000,248000,248000,247500,217
20230830,124200,24081544000,247500,248000,248000,247500,137
20230830,124100,24047597000,248000,248500,249000,247500,2462
20230830,124000,23436741500,248500,248500,248500,248000,498
20230830,123900,23313220000,248000,248500,248500,248000,159
20230830,123800,23273746500,248500,248500,248500,248000,114
20230830,123700,23245463000,248500,248000,248500,248000,85
20230830,123600,23224366500,248500,248500,248500,248000,174
20230830,123500,23181183500,248500,248500,248500,248000,139
20230830,123400,23146697000,248500,248500,249000,248000,306
20230830,123300,23070662500,249000,249000,249000,248500,247
20230830,123200,23009239500,249000,249000,249000,248500,307
20230830,123100,22932924500,249000,249000,249000,248500,156
20230830,123000,22894119500,249000,248500,249500,248500,678
20230830,122900,22725269500,248500,248500,249000,248500,127
20230830,122800,22693704500,249000,249000,249000,248500,184
20230830,122700,22647944000,249000,248000,249000,248000,236
20230830,122600,22589312500,248000,248500,248500,248000,100
20230830,122500,22564495000,248500,248500,249000,248000,735
20230830,122400,22381887500,248500,249000,249000,248000,927
20230830,122300,22151547500,248500,248500,249000,248500,228
20230830,122200,22094858500,248500,248500,249000,248500,97
20230830,122100,22070749500,248500,249000,249000,248500,261
20230830,122000,22005808000,249000,248500,249000,248500,112
20230830,121900,21977941000,248500,248500,249000,248500,408
20230830,121800,21876549000,248500,248500,249000,248500,88
20230830,121700,21854670500,248500,248500,249000,248500,169
20230830,121600,21812638500,249000,248500,249000,248500,119
20230830,121500,21783060000,248500,249000,249000,248500,372
20230830,121400,21690575500,248500,248500,249000,248500,51
20230830,121300,21677894000,248500,248500,249000,248500,156
20230830,121200,21639092500,248500,248500,249000,248500,310
20230830,121100,21562018500,249000,248500,249000,248500,142
20230830,121000,21526696500,249000,248500,249000,248500,178
20230830,120900,21482446500,249000,248500,249000,248500,249
20230830,120800,21420522000,249000,248500,249000,248500,143
20230830,120700,21384969500,248500,248500,249000,248500,101
20230830,120600,21359837000,248500,248500,249000,248500,127
20230830,120500,21328256000,249000,248500,249000,248500,137
20230830,120400,21294202500,249000,248500,249000,248500,141
20230830,120300,21259130500,248500,249000,249000,248500,116
20230830,120200,21230275500,248500,248500,249000,248500,120
20230830,120100,21200443500,248500,249000,249000,248500,163
20230830,120000,21159906500,248500,248500,249000,248500,141
20230830,115900,21124859000,248500,249000,249000,248500,269
20230830,115800,21057976000,249000,248500,249000,248500,148
20230830,115700,21021184500,249000,248500,249000,248500,278
20230830,115600,20952090500,248500,249000,249000,248500,148
20230830,115500,20915275500,249000,248500,249000,248500,195
20230830,115400,20866804000,249000,248500,249000,248500,42
20230830,115300,20856363000,248500,248500,249000,248500,175
20230830,115200,20812839000,248500,249000,249000,248500,229
20230830,115100,20755923000,248500,249000,249000,248500,38
20230830,115000,20746475500,249000,249000,249000,248500,310
20230830,114900,20669408000,249000,249000,249500,248500,893
20230830,114800,20447462000,249000,249000,249500,248500,274
20230830,114700,20379241000,249000,248500,249000,248500,151
20230830,114600,20341690000,248500,249000,249000,248500,86
20230830,114500,20320313000,248500,249000,249000,248500,193
20230830,114400,20272284500,249000,248500,249000,248500,85
20230830,114300,20251138500,249000,249000,249000,248500,236
20230830,114200,20192425500,249000,248500,249000,248500,142
20230830,114100,20157106500,249000,249000,249000,248500,44
20230830,114000,20146155000,248500,248500,249000,248000,261
20230830,113900,20081318000,248000,248500,248500,248000,153
20230830,113800,20043326500,248500,248500,248500,248000,297
20230830,113700,19969606000,248500,248500,248500,248000,228
20230830,113600,19913000000,248500,248500,249000,248000,73
20230830,113500,19894861500,248500,249000,249000,248500,200
20230830,113400,19845155000,248500,249000,249000,248500,178
20230830,113300,19800886500,248500,248500,249000,248500,134
20230830,113200,19767577000,249000,248500,249000,248000,274
20230830,113100,19699506000,248000,248000,248500,248000,61
20230830,113000,19684359000,248500,248500,248500,248000,159
20230830,112900,19644896500,248500,248500,248500,248000,853
20230830,112800,19432964000,248500,248000,248500,248000,52
20230830,112700,19420058000,248000,248000,248500,248000,90
20230830,112600,19397732000,248000,248000,248500,248000,254
20230830,112500,19334697000,248000,248500,248500,248000,759
20230830,112400,19146453500,248500,248500,248500,248000,214
20230830,112300,19093335500,248500,248500,248500,248000,156
20230830,112200,19054620000,248500,248500,249000,248000,872
20230830,112100,18837926500,248500,248500,249000,248500,144
20230830,112000,18802107500,248500,249000,249000,248500,165
20230830,111900,18761076500,248500,248500,249000,248500,213
20230830,111800,18708138000,249000,248500,249000,248500,103
20230830,111700,18682504500,249000,248500,249000,248500,147
20230830,111600,18645970000,249000,248500,249000,248500,214
20230830,111500,18592750500,249000,248500,249000,248000,437
20230830,111400,18484157500,248000,248500,249000,248000,231
20230830,111300,18426752500,248500,249000,249000,248500,230
20230830,111200,18369544500,249000,248500,249000,248500,86
20230830,111100,18348164000,248500,248500,249000,248500,278
20230830,111000,18279057500,248500,248500,249000,248500,192
20230830,110900,18231312500,248500,249000,249000,248500,146
20230830,110800,18194970000,248500,249000,249000,248500,185
20230830,110700,18148953500,248500,248500,249000,248500,127
20230830,110600,18117387500,248500,248500,249000,248500,93
20230830,110500,18094268000,249000,249000,249000,248500,89
20230830,110400,18072116000,248500,248500,249000,248500,317
20230830,110300,17993221000,248500,248500,249000,248500,164
20230830,110200,17952417000,248500,249000,249000,248500,219
20230830,110100,17897945000,248500,249000,249000,248500,409
20230830,110000,17796282500,248500,249000,249000,248500,94
20230830,105900,17772907000,249000,248500,249000,248500,336
20230830,105800,17689371500,248500,248500,249000,248500,90
20230830,105700,17667000500,249000,248500,249000,248500,155
20230830,105600,17628438500,249000,248500,249000,248500,84
20230830,105500,17607554500,249000,249000,249000,248500,89
20230830,105400,17585425000,248500,249000,249000,248500,159
20230830,105300,17545880000,248500,248500,249000,248500,158
20230830,105200,17506612000,249000,248500,249000,248500,91
20230830,105100,17483985500,249000,248500,249500,248500,305
20230830,105000,17408065500,248500,249000,249000,248500,190
20230830,104900,17360805500,249000,249000,249000,248500,245
20230830,104800,17299811000,249000,248500,249000,248500,155
20230830,104700,17261254000,248500,249000,249000,248500,150
20230830,104600,17223944000,248500,248500,249000,248000,135
20230830,104500,17190400000,248500,249000,249000,248500,127
20230830,104400,17158828500,248500,249000,249000,248500,319
20230830,104300,17079451500,249000,248000,249000,248000,393
20230830,104200,16981779500,248000,248500,248500,248000,276
20230830,104100,16913241500,248000,248000,248500,247500,525
20230830,104000,16783032500,248000,248000,248500,248000,976
20230830,103900,16540958000,248500,248000,248500,248000,86
20230830,103800,16519600000,248500,248500,248500,248000,282
20230830,103700,16449604500,248500,248500,248500,248000,111
20230830,103600,16422060000,248500,248000,248500,248000,179
20230830,103500,16377615500,248500,248500,249000,248000,181
20230830,103400,16332664000,249000,248500,249000,248500,152
20230830,103300,16294883000,248500,249000,249000,247500,4601
20230830,103200,15152714000,249000,249000,249500,249000,98
20230830,103100,15128303500,249000,249500,250000,249000,275
20230830,103000,15059726000,249500,250000,250500,249500,584
20230830,102900,14913750000,250500,250000,250500,250000,351
20230830,102800,14825937500,250500,250500,250500,250000,91
20230830,102700,14803154500,250500,250000,250500,250000,316
20230830,102600,14724111000,250000,250500,250500,250000,57
20230830,102500,14709845500,250000,250500,250500,250000,294
20230830,102400,14636237500,250500,250500,250500,250000,99
20230830,102300,14611447500,250500,250500,250500,250000,80
20230830,102200,14591437500,250000,250000,250500,250000,250
20230830,102100,14528823500,250500,250000,250500,250000,88
20230830,102000,14506805500,250500,250000,250500,250000,41
20230830,101900,14496545000,250000,249500,250000,249500,854
20230830,101800,14283060000,249500,250000,250000,249500,79
20230830,101700,14263327000,249500,249500,250000,249500,172
20230830,101600,14220394500,250000,250000,250000,249500,109
20230830,101500,14193150500,249500,249500,250000,249500,53
20230830,101400,14179920500,250000,250000,250000,249500,274
20230830,101300,14111507500,250000,249500,250000,249500,69
20230830,101200,14094285000,250000,249500,250000,249500,53
20230830,101100,14081050500,250000,249500,250000,249000,276
20230830,101000,14012191000,249500,249500,249500,249000,271
20230830,100900,13944587000,249500,249000,249500,249000,610
20230830,100800,13792445000,249000,249000,249500,248500,738
20230830,100700,13608659000,249000,248500,249000,248500,86
20230830,100600,13587277000,248500,248500,249000,248000,514
20230830,100500,13459545500,248500,248500,248500,248000,53
20230830,100400,13446389500,248000,248500,248500,248000,60
20230830,100300,13431490000,248500,248000,248500,248000,166
20230830,100200,13390287500,248000,248500,248500,248000,195
20230830,100100,13341897500,248500,248000,248500,247500,516
20230830,100000,13213953000,247500,248500,248500,247500,969
20230830,095900,12973641500,248500,248000,248500,248000,271
20230830,095800,12906416500,248000,248000,248500,248000,192
20230830,095700,12858739500,248500,248000,248500,248000,423
20230830,095600,12753715000,248000,248000,248500,248000,1052
20230830,095500,12492788500,248000,248000,248500,248000,184
20230830,095400,12447095000,248500,248000,248500,248000,284
20230830,095300,12376642000,248500,249000,249500,248000,778
20230830,095200,12183227000,249000,249000,249500,248500,262
20230830,095100,12117996000,248500,249000,249500,248500,737
20230830,095000,11934512000,249500,249500,249500,249000,145
20230830,094900,11898350000,249500,249000,249500,249000,281
20230830,094800,11828366000,249000,247500,249500,247500,3537
20230830,094700,10950028500,247500,247500,248000,247500,249
20230830,094600,10888352500,247500,247500,248000,247500,509
20230830,094500,10762327500,247500,248000,248500,247500,1831
20230830,094400,10308412500,248500,248500,249000,248000,619
20230830,094300,10154616000,248500,249000,249500,248500,1671
20230830,094200,9739186000,249000,250000,250000,249000,1830
20230830,094100,9283172000,249500,249500,250000,249500,123
20230830,094000,9252475000,250000,249500,250500,249000,618
20230830,093900,9098137500,249000,250000,250000,249000,617
20230830,093800,8944351000,250000,249500,250000,249500,162
20230830,093700,8903914000,250000,249500,250000,249500,274
20230830,093600,8835537000,249500,250000,250000,249000,350
20230830,093500,8748257500,249500,249000,250000,249000,578
20230830,093400,8604104000,249000,249500,249500,249000,1011
20230830,093300,8351912500,249500,249000,249500,249000,698
20230830,093200,8178069000,249500,250000,250000,249000,1986
20230830,093100,7682775500,250000,250000,250000,249500,499
20230830,093000,7558043000,250500,251000,251000,250000,1292
20230830,092900,7234131500,251000,251000,251000,250500,138
20230830,092800,7199519000,251000,250500,251500,250500,877
20230830,092700,6979137500,250500,251500,251500,250500,1315
20230830,092600,6649020000,251500,251000,251500,251000,136
20230830,092500,6614838000,251500,251000,251500,250500,740
20230830,092400,6429090000,251500,251500,251500,251000,169
20230830,092300,6386592500,251500,251500,251500,251000,104
20230830,092200,6360441500,251500,251000,251500,250500,606
20230830,092100,6208317500,251000,250000,251000,250000,955
20230830,092000,5969189000,250000,250000,250500,250000,891
20230830,091900,5746388500,250000,250000,250000,249500,809
20230830,091800,5544191000,250000,249500,250500,249000,1604
20230830,091700,5143444500,249000,249500,250000,249000,1658
20230830,091600,4729828000,249500,250500,250500,249500,935
20230830,091500,4496067500,250500,250500,251000,250500,457
20230830,091400,4381562000,250500,250500,251000,250500,192
20230830,091300,4333448500,250500,250500,250500,250000,451
20230830,091200,4220603000,250500,251000,251000,250000,1606
20230830,091100,3817895500,251000,251000,251000,250500,267
20230830,091000,3750924500,250500,251500,251500,250500,854
20230830,090900,3536611500,251500,251500,251500,251000,212
20230830,090800,3483337000,251500,252000,252000,251000,566
20230830,090700,3341090500,252000,251500,252500,251000,760
20230830,090600,3149866500,252500,250500,253000,250500,1866
20230830,090500,2680006000,251000,250500,251000,250500,719
20230830,090400,2499750500,250500,250500,251000,250000,521
20230830,090300,2369250000,250500,250000,250500,249500,1118
20230830,090200,2089757000,249500,249500,250000,249000,1181
20230830,090100,1795067500,249500,253000,253500,249000,2826
20230830,090000,1085173500,253000,252000,253500,251000,4298