stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204400,27135795000,250500,250500,250500,250500,3611
20230904,204300,27135795000,250500,250500,250500,250500,0
20230904,204200,27135795000,250500,250500,250500,250500,0
20230904,204100,27135795000,250500,250500,250500,250500,0
20230904,204000,27135795000,250500,250500,250500,250500,0
20230904,203900,27135795000,250500,250500,250500,250500,0
20230904,203800,27135795000,250500,250500,250500,250500,0
20230904,203700,27135795000,250500,250500,250500,250500,0
20230904,203600,27135795000,250500,250500,250500,250500,0
20230904,203500,27135795000,250500,250500,250500,250500,0
20230904,203400,27135795000,250500,250500,250500,250500,0
20230904,203300,27135795000,250500,250500,250500,250500,0
20230904,203200,27135795000,250500,250500,250500,250500,0
20230904,203100,27135795000,250500,250500,250500,250500,0
20230904,203000,27135795000,250500,250500,250500,250500,0
20230904,202900,27135795000,250500,250500,250500,250500,0
20230904,202800,27135795000,250500,250500,250500,250500,0
20230904,202700,27135795000,250500,250500,250500,250500,0
20230904,202600,27135795000,250500,250500,250500,250500,0
20230904,202500,27135795000,250500,250500,250500,250500,0
20230904,202400,27135795000,250500,250500,250500,250500,0
20230904,202300,27135795000,250500,250500,250500,250500,0
20230904,202200,27135795000,250500,250500,250500,250500,0
20230904,202100,27135795000,250500,250500,250500,250500,0
20230904,202000,27135795000,250500,250500,250500,250500,0
20230904,201900,27135795000,250500,250500,250500,250500,0
20230904,201800,27135795000,250500,250500,250500,250500,0
20230904,201700,27135795000,250500,250500,250500,250500,0
20230904,201600,27135795000,250500,250500,250500,250500,0
20230904,201500,27135795000,250500,250500,250500,250500,0
20230904,201400,27135795000,250500,250500,250500,250500,3611
20230904,201300,27135795000,250500,250500,250500,250500,0
20230904,201200,27135795000,250500,250500,250500,250500,0
20230904,201100,27135795000,250500,250500,250500,250500,0
20230904,201000,27135795000,250500,250500,250500,250500,0
20230904,200900,27135795000,250500,250500,250500,250500,0
20230904,200800,27135795000,250500,250500,250500,250500,0
20230904,200700,27135795000,250500,250500,250500,250500,0
20230904,200600,27135795000,250500,250500,250500,250500,0
20230904,200500,27135795000,250500,250500,250500,250500,0
20230904,200400,27135795000,250500,250500,250500,250500,0
20230904,200300,27135795000,250500,250500,250500,250500,0
20230904,200200,27135795000,250500,250500,250500,250500,0
20230904,200100,27135795000,250500,250500,250500,250500,0
20230904,200000,27135795000,250500,250500,250500,250500,0
20230904,195900,27135795000,250500,250500,250500,250500,0
20230904,195800,27135795000,250500,250500,250500,250500,0
20230904,195700,27135795000,250500,250500,250500,250500,0
20230904,195600,27135795000,250500,250500,250500,250500,0
20230904,195500,27135795000,250500,250500,250500,250500,0
20230904,195400,27135795000,250500,250500,250500,250500,0
20230904,195300,27135795000,250500,250500,250500,250500,0
20230904,195200,27135795000,250500,250500,250500,250500,0
20230904,195100,27135795000,250500,250500,250500,250500,0
20230904,195000,27135795000,250500,250500,250500,250500,0
20230904,194900,27135795000,250500,250500,250500,250500,0
20230904,194800,27135795000,250500,250500,250500,250500,0
20230904,194700,27135795000,250500,250500,250500,250500,0
20230904,194600,27135795000,250500,250500,250500,250500,0
20230904,194500,27135795000,250500,250500,250500,250500,0
20230904,194400,27135795000,250500,250500,250500,250500,3611
20230904,194300,27135795000,250500,250500,250500,250500,0
20230904,194200,27135795000,250500,250500,250500,250500,0
20230904,194100,27135795000,250500,250500,250500,250500,0
20230904,194000,27135795000,250500,250500,250500,250500,0
20230904,193900,27135795000,250500,250500,250500,250500,0
20230904,193800,27135795000,250500,250500,250500,250500,0
20230904,193700,27135795000,250500,250500,250500,250500,0
20230904,193600,27135795000,250500,250500,250500,250500,0
20230904,193500,27135795000,250500,250500,250500,250500,0
20230904,193400,27135795000,250500,250500,250500,250500,0
20230904,193300,27135795000,250500,250500,250500,250500,0
20230904,193200,27135795000,250500,250500,250500,250500,0
20230904,193100,27135795000,250500,250500,250500,250500,0
20230904,193000,27135795000,250500,250500,250500,250500,0
20230904,192900,27135795000,250500,250500,250500,250500,0
20230904,192800,27135795000,250500,250500,250500,250500,0
20230904,192700,27135795000,250500,250500,250500,250500,0
20230904,192600,27135795000,250500,250500,250500,250500,0
20230904,192500,27135795000,250500,250500,250500,250500,0
20230904,192400,27135795000,250500,250500,250500,250500,0
20230904,192300,27135795000,250500,250500,250500,250500,0
20230904,192200,27135795000,250500,250500,250500,250500,0
20230904,192100,27135795000,250500,250500,250500,250500,0
20230904,192000,27135795000,250500,250500,250500,250500,0
20230904,191900,27135795000,250500,250500,250500,250500,0
20230904,191800,27135795000,250500,250500,250500,250500,0
20230904,191700,27135795000,250500,250500,250500,250500,0
20230904,191600,27135795000,250500,250500,250500,250500,0
20230904,191500,27135795000,250500,250500,250500,250500,0
20230904,191400,27135795000,250500,250500,250500,250500,3611
20230904,191300,27135795000,250500,250500,250500,250500,0
20230904,191200,27135795000,250500,250500,250500,250500,0
20230904,191100,27135795000,250500,250500,250500,250500,0
20230904,191000,27135795000,250500,250500,250500,250500,0
20230904,190900,27135795000,250500,250500,250500,250500,0
20230904,190800,27135795000,250500,250500,250500,250500,0
20230904,190700,27135795000,250500,250500,250500,250500,0
20230904,190600,27135795000,250500,250500,250500,250500,0
20230904,190500,27135795000,250500,250500,250500,250500,0
20230904,190400,27135795000,250500,250500,250500,250500,0
20230904,190300,27135795000,250500,250500,250500,250500,0
20230904,190200,27135795000,250500,250500,250500,250500,0
20230904,190100,27135795000,250500,250500,250500,250500,0
20230904,190000,27135795000,250500,250500,250500,250500,0
20230904,185900,27135795000,250500,250500,250500,250500,0
20230904,185800,27135795000,250500,250500,250500,250500,0
20230904,185700,27135795000,250500,250500,250500,250500,0
20230904,185600,27135795000,250500,250500,250500,250500,0
20230904,185500,27135795000,250500,250500,250500,250500,0
20230904,185400,27135795000,250500,250500,250500,250500,0
20230904,185300,27135795000,250500,250500,250500,250500,0
20230904,185200,27135795000,250500,250500,250500,250500,0
20230904,185100,27135795000,250500,250500,250500,250500,0
20230904,185000,27135795000,250500,250500,250500,250500,0
20230904,184900,27135795000,250500,250500,250500,250500,0
20230904,184800,27135795000,250500,250500,250500,250500,0
20230904,184700,27135795000,250500,250500,250500,250500,0
20230904,184600,27135795000,250500,250500,250500,250500,0
20230904,184500,27135795000,250500,250500,250500,250500,0
20230904,184400,27135795000,250500,250500,250500,250500,3611
20230904,184300,27135795000,250500,250500,250500,250500,0
20230904,184200,27135795000,250500,250500,250500,250500,0
20230904,184100,27135795000,250500,250500,250500,250500,0
20230904,184000,27135795000,250500,250500,250500,250500,0
20230904,183900,27135795000,250500,250500,250500,250500,0
20230904,183800,27135795000,250500,250500,250500,250500,0
20230904,183700,27135795000,250500,250500,250500,250500,0
20230904,183600,27135795000,250500,250500,250500,250500,0
20230904,183500,27135795000,250500,250500,250500,250500,0
20230904,183400,27135795000,250500,250500,250500,250500,0
20230904,183300,27135795000,250500,250500,250500,250500,0
20230904,183200,27135795000,250500,250500,250500,250500,0
20230904,183100,27135795000,250500,250500,250500,250500,0
20230904,183000,27135795000,250500,250500,250500,250500,0
20230904,182900,27135795000,250500,250500,250500,250500,0
20230904,182800,27135795000,250500,250500,250500,250500,0
20230904,182700,27135795000,250500,250500,250500,250500,0
20230904,182600,27135795000,250500,250500,250500,250500,0
20230904,182500,27135795000,250500,250500,250500,250500,0
20230904,182400,27135795000,250500,250500,250500,250500,0
20230904,182300,27135795000,250500,250500,250500,250500,0
20230904,182200,27135795000,250500,250500,250500,250500,0
20230904,182100,27135795000,250500,250500,250500,250500,0
20230904,182000,27135795000,250500,250500,250500,250500,0
20230904,181900,27135795000,250500,250500,250500,250500,0
20230904,181800,27135795000,250500,250500,250500,250500,0
20230904,181700,27135795000,250500,250500,250500,250500,0
20230904,181600,27135795000,250500,250500,250500,250500,0
20230904,181500,27135795000,250500,250500,250500,250500,0
20230904,181400,27135795000,250500,250500,250500,250500,3611
20230904,181300,27135795000,250500,250500,250500,250500,0
20230904,181200,27135795000,250500,250500,250500,250500,0
20230904,181100,27135795000,250500,250500,250500,250500,0
20230904,181000,27135795000,250500,250500,250500,250500,0
20230904,180900,27135795000,250500,250500,250500,250500,0
20230904,180800,27135795000,250500,250500,250500,250500,0
20230904,180700,27135795000,250500,250500,250500,250500,0
20230904,180600,27135795000,250500,250500,250500,250500,0
20230904,180500,27135795000,250500,250500,250500,250500,0
20230904,180400,27135795000,250500,250500,250500,250500,0
20230904,180300,27135795000,250500,250500,250500,250500,0
20230904,180200,27135795000,250500,250500,250500,250500,0
20230904,180100,27135795000,250500,250500,250500,250500,0
20230904,180000,27135795000,250500,250500,250500,250500,0
20230904,175900,27135795000,250500,250500,250500,250500,0
20230904,175800,27135795000,250500,250500,250500,250500,0
20230904,175700,27135795000,250500,250500,250500,250500,0
20230904,175600,27135795000,250500,250500,250500,250500,0
20230904,175500,27135795000,250500,250500,250500,250500,0
20230904,175400,27135795000,250500,250500,250500,250500,0
20230904,175300,27135795000,250500,250500,250500,250500,0
20230904,175200,27135795000,250500,250500,250500,250500,0
20230904,175100,27135795000,250500,250500,250500,250500,0
20230904,175000,27135795000,250500,250500,250500,250500,0
20230904,174900,27135795000,250500,250500,250500,250500,0
20230904,174800,27135795000,250500,250500,250500,250500,0
20230904,174700,27135795000,250500,250500,250500,250500,0
20230904,174600,27135795000,250500,250500,250500,250500,0
20230904,174500,27135795000,250500,250500,250500,250500,0
20230904,174400,27135795000,250500,250500,250500,250500,3611
20230904,174300,27135795000,250500,250500,250500,250500,0
20230904,174200,27135795000,250500,250500,250500,250500,0
20230904,174100,27135795000,250500,250500,250500,250500,0
20230904,174000,27135795000,250500,250500,250500,250500,0
20230904,173900,27135795000,250500,250500,250500,250500,0
20230904,173800,27135795000,250500,250500,250500,250500,0
20230904,173700,27135795000,250500,250500,250500,250500,0
20230904,173600,27135795000,250500,250500,250500,250500,0
20230904,173500,27135795000,250500,250500,250500,250500,0
20230904,173400,27135795000,250500,250500,250500,250500,0
20230904,173300,27135795000,250500,250500,250500,250500,0
20230904,173200,27135795000,250500,250500,250500,250500,0
20230904,173100,27135795000,250500,250500,250500,250500,0
20230904,173000,27135795000,250500,250500,250500,250500,0
20230904,172900,27135795000,250500,250500,250500,250500,0
20230904,172800,27135795000,250500,250500,250500,250500,0
20230904,172700,27135795000,250500,250500,250500,250500,0
20230904,172600,27135795000,250500,250500,250500,250500,0
20230904,172500,27135795000,250500,250500,250500,250500,0
20230904,172400,27135795000,250500,250500,250500,250500,0
20230904,172300,27135795000,250500,250500,250500,250500,0
20230904,172200,27135795000,250500,250500,250500,250500,0
20230904,172100,27135795000,250500,250500,250500,250500,0
20230904,172000,27135795000,250500,250500,250500,250500,0
20230904,171900,27135795000,250500,250500,250500,250500,0
20230904,171800,27135795000,250500,250500,250500,250500,0
20230904,171700,27135795000,250500,250500,250500,250500,0
20230904,171600,27135795000,250500,250500,250500,250500,0
20230904,171500,27135795000,250500,250500,250500,250500,0
20230904,171400,27135795000,250500,250500,250500,250500,3611
20230904,171300,27135795000,250500,250500,250500,250500,0
20230904,171200,27135795000,250500,250500,250500,250500,0
20230904,171100,27135795000,250500,250500,250500,250500,0
20230904,171000,27135795000,250500,250500,250500,250500,0
20230904,170900,27135795000,250500,250500,250500,250500,0
20230904,170800,27135795000,250500,250500,250500,250500,0
20230904,170700,27135795000,250500,250500,250500,250500,0
20230904,170600,27135795000,250500,250500,250500,250500,0
20230904,170500,27135795000,250500,250500,250500,250500,0
20230904,170400,27135795000,250500,250500,250500,250500,0
20230904,170300,27135795000,250500,250500,250500,250500,0
20230904,170200,27135795000,250500,250500,250500,250500,0
20230904,170100,27135795000,250500,250500,250500,250500,0
20230904,170000,27135795000,250500,250500,250500,250500,0
20230904,165900,27135795000,250500,250500,250500,250500,0
20230904,165800,27135795000,250500,250500,250500,250500,0
20230904,165700,27135795000,250500,250500,250500,250500,0
20230904,165600,27135795000,250500,250500,250500,250500,0
20230904,165500,27135795000,250500,250500,250500,250500,0
20230904,165400,27135795000,250500,250500,250500,250500,0
20230904,165300,27135795000,250500,250500,250500,250500,0
20230904,165200,27135795000,250500,250500,250500,250500,0
20230904,165100,27135795000,250500,250500,250500,250500,0
20230904,165000,27135795000,250500,250500,250500,250500,0
20230904,164900,27135795000,250500,250500,250500,250500,0
20230904,164800,27135795000,250500,250500,250500,250500,0
20230904,164700,27135795000,250500,250500,250500,250500,0
20230904,164600,27135795000,250500,250500,250500,250500,0
20230904,164500,27135795000,250500,250500,250500,250500,0
20230904,164400,27135795000,250500,250500,250500,250500,3611
20230904,164300,27135795000,250500,250500,250500,250500,0
20230904,164200,27135795000,250500,250500,250500,250500,0
20230904,164100,27135795000,250500,250500,250500,250500,0
20230904,164000,27135795000,250500,250500,250500,250500,0
20230904,163900,27135795000,250500,250500,250500,250500,0
20230904,163800,27135795000,250500,250500,250500,250500,0
20230904,163700,27135795000,250500,250500,250500,250500,0
20230904,163600,27135795000,250500,250500,250500,250500,0
20230904,163500,27135795000,250500,250500,250500,250500,0
20230904,163400,27135795000,250500,250500,250500,250500,0
20230904,163300,27135795000,250500,250500,250500,250500,0
20230904,163200,27135795000,250500,250500,250500,250500,0
20230904,163100,27135795000,250500,250500,250500,250500,0
20230904,163000,27135795000,250500,250500,250500,250500,0
20230904,162900,27135795000,250500,250500,250500,250500,0
20230904,162800,27135795000,250500,250500,250500,250500,0
20230904,162700,27135795000,250500,250500,250500,250500,0
20230904,162600,27135795000,250500,250500,250500,250500,0
20230904,162500,27135795000,250500,250500,250500,250500,0
20230904,162400,27135795000,250500,250500,250500,250500,0
20230904,162300,27135795000,250500,250500,250500,250500,0
20230904,162200,27135795000,250500,250500,250500,250500,0
20230904,162100,27135795000,250500,250500,250500,250500,0
20230904,162000,27135795000,250500,250500,250500,250500,0
20230904,161900,27135795000,250500,250500,250500,250500,0
20230904,161800,27135795000,250500,250500,250500,250500,0
20230904,161700,27135795000,250500,250500,250500,250500,0
20230904,161600,27135795000,250500,250500,250500,250500,0
20230904,161500,27135795000,250500,250500,250500,250500,0
20230904,161400,27135795000,250500,250500,250500,250500,3611
20230904,161300,27135795000,250500,250500,250500,250500,0
20230904,161200,27135795000,250500,250500,250500,250500,0
20230904,161100,27135795000,250500,250500,250500,250500,0
20230904,161000,27135795000,250500,250500,250500,250500,0
20230904,160900,27135795000,250500,250500,250500,250500,0
20230904,160800,27135795000,250500,250500,250500,250500,0
20230904,160700,27135795000,250500,250500,250500,250500,0
20230904,160600,27135795000,250500,250500,250500,250500,0
20230904,160500,27135795000,250500,250500,250500,250500,0
20230904,160400,27135795000,250500,250500,250500,250500,0
20230904,160300,27135795000,250500,250500,250500,250500,0
20230904,160200,27135795000,250500,250500,250500,250500,0
20230904,160100,27135795000,250500,250500,250500,250500,0
20230904,160000,27135795000,250500,250500,250500,250500,0
20230904,155900,27135795000,250500,250500,250500,250500,0
20230904,155800,27135795000,250500,250500,250500,250500,0
20230904,155700,27135795000,250500,250500,250500,250500,0
20230904,155600,27135795000,250500,250500,250500,250500,0
20230904,155500,27135795000,250500,250500,250500,250500,0
20230904,155400,27135795000,250500,250500,250500,250500,0
20230904,155300,27135795000,250500,250500,250500,250500,0
20230904,155200,27135795000,250500,250500,250500,250500,0
20230904,155100,27135795000,250500,250500,250500,250500,0
20230904,155000,27135795000,250500,250500,250500,250500,0
20230904,154900,27135795000,250500,250500,250500,250500,0
20230904,154800,27135795000,250500,250500,250500,250500,0
20230904,154700,27135795000,250500,250500,250500,250500,0
20230904,154600,27135795000,250500,250500,250500,250500,0
20230904,154500,27135795000,250500,250500,250500,250500,0
20230904,154400,27135795000,250500,250500,250500,250500,3611
20230904,154300,27135795000,250500,250500,250500,250500,0
20230904,154200,27135795000,250500,250500,250500,250500,0
20230904,154100,27135795000,250500,250500,250500,250500,0
20230904,154000,27135795000,250500,250500,250500,250500,0
20230904,153900,27135795000,250500,250500,250500,250500,0
20230904,153800,27135795000,250500,250500,250500,250500,0
20230904,153700,27135795000,250500,250500,250500,250500,0
20230904,153600,27135795000,250500,250500,250500,250500,0
20230904,153500,27135795000,250500,250500,250500,250500,0
20230904,153400,27135795000,250500,250500,250500,250500,0
20230904,153300,27135795000,250500,250500,250500,250500,0
20230904,153200,27135795000,250500,250500,250500,250500,0
20230904,153100,27135795000,250500,250500,250500,250500,0
20230904,153000,27135795000,250500,250500,250500,250500,3611
20230904,152900,26231239500,250000,250000,250000,250000,0
20230904,152800,26231239500,250000,250000,250000,250000,0
20230904,152700,26231239500,250000,250000,250000,250000,0
20230904,152600,26231239500,250000,250000,250000,250000,0
20230904,152500,26231239500,250000,250000,250000,250000,0
20230904,152400,26231239500,250000,250000,250000,250000,0
20230904,152300,26231239500,250000,250000,250000,250000,0
20230904,152200,26231239500,250000,250000,250000,250000,0
20230904,152100,26231239500,250000,250000,250000,250000,0
20230904,152000,26231239500,250000,250000,250000,250000,0
20230904,151900,26231239500,250000,250000,250500,250000,129
20230904,151800,26198966500,250000,250000,250500,249500,265
20230904,151700,26132716500,250000,250500,250500,250000,128
20230904,151600,26100702000,250000,250000,250500,250000,48
20230904,151500,26088695000,250000,250000,250000,249500,379
20230904,151400,25993957000,249500,250000,250500,249500,269
20230904,151300,25926752500,250500,250000,250500,250000,127
20230904,151200,25894999000,250500,250500,250500,250000,181
20230904,151100,25849738000,250500,250000,250500,250000,117
20230904,151000,25820435000,250500,250500,250500,250000,136
20230904,150900,25786380500,250500,250500,250500,250000,434
20230904,150800,25677858500,250500,250500,250500,250000,63
20230904,150700,25662081000,250500,250000,250500,250000,160
20230904,150600,25622030000,250500,250500,250500,250500,83
20230904,150500,25601238500,250500,250000,250500,250000,100
20230904,150400,25576198500,250500,250500,250500,250000,142
20230904,150300,25540634500,250500,250500,250500,250500,102
20230904,150200,25515083500,250500,250000,250500,250000,82
20230904,150100,25494546000,250500,250500,250500,250000,187
20230904,150000,25447706500,250500,250500,251000,250500,474
20230904,145900,25328914000,250500,250500,251000,250000,358
20230904,145800,25239241500,250000,250000,250500,250000,221
20230904,145700,25183946000,250000,250000,250500,250000,258
20230904,145600,25119377000,250000,250000,250000,249500,310
20230904,145500,25041902000,250000,250000,250000,249500,278
20230904,145400,24972429500,250000,249500,250000,249500,215
20230904,145300,24918747000,249500,250000,250000,249500,132
20230904,145200,24885775000,250000,249500,250000,249500,129
20230904,145100,24853557500,249500,250000,250000,249500,230
20230904,145000,24796104500,250000,250000,250000,249500,198
20230904,144900,24746659500,250000,250000,250000,249500,155
20230904,144800,24707935000,249500,250000,250000,249500,222
20230904,144700,24652462500,250000,249500,250000,249500,268
20230904,144600,24585514500,250000,249500,250000,249500,92
20230904,144500,24562540000,250000,249500,250000,249500,182
20230904,144400,24517068500,250000,250000,250000,249500,190
20230904,144300,24469612500,249500,249500,250000,249500,92
20230904,144200,24446643000,250000,249500,250000,249500,113
20230904,144100,24418408500,249500,250000,250000,249500,182
20230904,144000,24372958000,249500,249500,250000,249500,104
20230904,143900,24347006500,250000,250000,250000,249500,126
20230904,143800,24315532000,249500,250000,250000,249500,145
20230904,143700,24279307500,249500,250000,250000,249500,65
20230904,143600,24263085000,250000,250000,250500,249500,197
20230904,143500,24213846500,250000,250000,250000,249500,97
20230904,143400,24189622500,250000,250000,250000,249500,136
20230904,143300,24155654000,250000,249500,250000,249500,135
20230904,143200,24121936500,250000,249500,250000,249500,71
20230904,143100,24104213000,250000,249500,250000,249500,166
20230904,143000,24062757500,250000,250500,250500,249500,388
20230904,142900,23965772000,250000,250000,250500,250000,244
20230904,142800,23904766500,250000,250500,250500,249500,119
20230904,142700,23875013000,250000,250000,250500,250000,196
20230904,142600,23825953500,250000,250000,250500,250000,59
20230904,142500,23811199500,250000,250500,250500,250000,178
20230904,142400,23766660000,250500,250000,250500,249500,220
20230904,142300,23711655000,250000,249500,250000,249500,762
20230904,142200,23521200000,250000,250000,250000,249500,252
20230904,142100,23458275500,250000,249500,250000,249500,296
20230904,142000,23384381500,250000,250000,250000,249500,143
20230904,141900,23348696000,249500,250000,250000,249500,177
20230904,141800,23304498000,250000,250000,250000,249500,153
20230904,141700,23266277000,249500,249500,250000,249500,77
20230904,141600,23247055500,249500,250000,250000,249500,242
20230904,141500,23186630500,249500,250000,250000,249500,128
20230904,141400,23154659500,249500,250000,250000,249500,76
20230904,141300,23135692500,250000,249500,250000,249500,162
20230904,141200,23095238500,250000,250000,250000,249500,102
20230904,141100,23069754000,250500,250000,250500,250000,747
20230904,141000,22882961000,250000,250000,250500,250000,150
20230904,140900,22845421000,250000,250500,250500,250000,124
20230904,140800,22814404500,250000,250500,250500,250000,181
20230904,140700,22769112500,250000,250500,250500,250000,84
20230904,140600,22748071500,250500,250000,250500,250000,53
20230904,140500,22734816000,250000,250000,250500,250000,176
20230904,140400,22690751500,250000,250500,251000,250000,781
20230904,140300,22495129500,250500,250500,251000,250500,37
20230904,140200,22485857000,251000,250500,251000,250500,188
20230904,140100,22438722500,251000,251000,251000,250500,90
20230904,140000,22416140500,250500,251000,251000,250500,74
20230904,135900,22397569000,251000,251000,251000,250500,112
20230904,135800,22369459000,251000,251000,251000,250500,185
20230904,135700,22323027000,251000,250500,251000,250500,65
20230904,135600,22306719500,251000,251000,251000,250500,131
20230904,135500,22273842500,251000,251000,251000,250500,102
20230904,135400,22248248000,251000,250500,251000,250500,34
20230904,135300,22239718000,251000,251000,251500,250500,212
20230904,135200,22186512500,251000,251000,251500,251000,138
20230904,135100,22151829000,251500,250500,251500,250500,347
20230904,135000,22064733500,251000,251000,251000,250500,341
20230904,134900,21979158000,251000,251000,251000,250500,41
20230904,134800,21968867500,251000,250500,251000,250500,122
20230904,134700,21938255500,251000,251000,251000,250500,117
20230904,134600,21908894000,251000,251000,251000,250500,32
20230904,134500,21900863000,251000,251000,251000,250500,98
20230904,134400,21876271000,251000,251000,251000,250500,97
20230904,134300,21851926000,251000,250500,251000,250500,113
20230904,134200,21823608000,251000,251000,251000,250500,109
20230904,134100,21796263000,251000,251000,251000,250500,202
20230904,134000,21745617500,251000,251000,251000,250500,75
20230904,133900,21726808500,251000,250500,251000,250500,378
20230904,133800,21632060000,251000,251000,251000,250500,316
20230904,133700,21552860500,250500,251000,251000,250500,162
20230904,133600,21512257500,250500,251000,251000,250500,133
20230904,133500,21478878500,251000,251000,251000,251000,122
20230904,133400,21448256500,251000,251000,251000,250500,77
20230904,133300,21428940500,250500,251000,251000,250500,169
20230904,133200,21386554500,250500,251000,251000,250500,153
20230904,133100,21348169000,251000,251000,251000,250500,48
20230904,133000,21336132000,251000,250500,251000,250500,211
20230904,132900,21283231500,250500,250500,250500,250000,189
20230904,132800,21235924000,250500,250500,250500,250000,51
20230904,132700,21223149000,250500,250500,250500,250500,155
20230904,132600,21184321500,250500,250500,250500,250000,43
20230904,132500,21173550500,250500,251000,251000,250000,586
20230904,132400,21026996000,250500,250500,251000,250000,358
20230904,132300,20937242000,250000,250000,250500,250000,92
20230904,132200,20914226000,250000,250500,250500,250000,157
20230904,132100,20874911000,250500,250500,250500,250000,104
20230904,132000,20848860000,250500,250500,250500,250000,245
20230904,131900,20787588500,250500,250500,250500,250000,137
20230904,131800,20753271000,250500,250500,250500,250000,228
20230904,131700,20696192500,250500,250500,250500,250000,88
20230904,131600,20674155000,250500,250500,250500,250000,152
20230904,131500,20636089000,250000,250500,250500,250000,179
20230904,131400,20591287500,250500,250500,250500,250000,36
20230904,131300,20582271500,250500,249500,250500,249500,253
20230904,131200,20518993000,249500,250500,250500,249500,284
20230904,131100,20447933000,250500,250500,250500,250000,83
20230904,131000,20427162500,250500,250000,250500,249500,297
20230904,130900,20352871000,249500,250000,250000,249500,284
20230904,130800,20281880000,250000,250000,250000,249500,42
20230904,130700,20271381000,250000,250000,250000,249500,103
20230904,130600,20245634000,250000,250000,250000,249500,106
20230904,130500,20219134500,250000,250500,250500,249500,312
20230904,130400,20141146000,250500,250000,250500,250000,284
20230904,130300,20070066500,250500,250500,250500,250500,40
20230904,130200,20060046500,250500,250500,250500,250000,157
20230904,130100,20020736500,250500,250000,250500,250000,274
20230904,130000,19952226000,250000,249500,250000,249500,99
20230904,125900,19927478000,250000,250000,250000,250000,37
20230904,125800,19918228000,250000,249500,250000,249500,288
20230904,125700,19846324500,249000,249500,249500,249000,83
20230904,125600,19825618500,249500,249500,249500,249000,89
20230904,125500,19803413500,249500,249000,249500,249000,52
20230904,125400,19790441000,249000,249500,249500,249000,404
20230904,125300,19689809500,249500,249000,249500,249000,45
20230904,125200,19678594000,249500,249500,249500,249000,136
20230904,125100,19644704000,249000,249500,249500,249000,420
20230904,125000,19539915500,249500,250000,250000,249500,536
20230904,124900,19406180500,250000,249500,250000,249500,258
20230904,124800,19341802500,249500,250000,250000,249500,509
20230904,124700,19214553500,249500,250000,250000,249500,539
20230904,124600,19079805500,250500,250000,250500,250000,831
20230904,124500,18872052000,249500,250000,250000,249500,103
20230904,124400,18846314500,250000,250000,250000,249500,42
20230904,124300,18835818000,249500,250000,250000,249500,50
20230904,124200,18823320500,250000,249500,250000,249500,45
20230904,124100,18812074500,250000,250000,250000,249500,64
20230904,124000,18796075500,250000,249500,250000,249500,65
20230904,123900,18779826500,250000,250000,250000,250000,38
20230904,123800,18770326500,250000,250000,250000,250000,34
20230904,123700,18761826500,250000,250000,250000,250000,82
20230904,123600,18741326500,249500,250000,250000,249500,63
20230904,123500,18725581000,250000,250000,250000,250000,25
20230904,123400,18719331000,250000,250000,250000,250000,41
20230904,123300,18709081000,250000,250000,250000,250000,42
20230904,123200,18698581000,250000,250000,250000,249500,47
20230904,123100,18686833000,250000,249500,250000,249500,74
20230904,123000,18668333500,250000,250000,250000,249500,107
20230904,122900,18641584000,250000,249500,250000,249500,48
20230904,122800,18629587000,249500,250000,250000,249500,74
20230904,122700,18611088000,249500,249500,250000,249500,31
20230904,122600,18603352500,250000,249500,250000,249500,49
20230904,122500,18591104500,250000,249500,250000,249500,57
20230904,122400,18576861500,250000,250000,250000,249500,36
20230904,122300,18567864000,250000,249500,250000,249500,45
20230904,122200,18556615000,250000,250000,250000,249500,48
20230904,122100,18544623000,249500,250000,250000,249500,106
20230904,122000,18518132000,250000,249500,250000,249500,36
20230904,121900,18509135000,250000,249500,250000,249500,275
20230904,121800,18440505500,249500,249500,249500,249500,27
20230904,121700,18433769000,249500,249000,249500,249000,112
20230904,121600,18405831000,249500,249500,249500,249000,12
20230904,121500,18402838000,249000,249500,249500,249000,24
20230904,121400,18396854500,249500,249500,249500,249500,52
20230904,121300,18383880500,249000,249500,249500,249000,148
20230904,121200,18346959000,249500,249500,249500,249500,63
20230904,121100,18331240500,249500,249500,249500,249000,144
20230904,121000,18295337500,249500,249000,249500,249000,64
20230904,120900,18279381500,249500,249500,249500,249000,45
20230904,120800,18268161000,249500,249500,249500,249500,12
20230904,120700,18265167000,249500,249500,249500,249500,56
20230904,120600,18251195000,249000,249500,249500,249000,75
20230904,120500,18232517500,249000,249000,249500,249000,10
20230904,120400,18230025000,249500,249000,249500,249000,89
20230904,120300,18207847500,249000,249000,249000,248500,154
20230904,120200,18169502500,249000,249000,249000,248500,67
20230904,120100,18152824500,249000,249000,249000,248500,26
20230904,120000,18146351000,248500,248500,249000,248500,219
20230904,115900,18091899000,248500,248500,249000,248500,123
20230904,115800,18061311500,248500,249000,249000,248500,83
20230904,115700,18040671000,249000,249000,249000,248500,102
20230904,115600,18015295000,249000,249000,249000,248500,79
20230904,115500,17995646000,248500,249000,249000,248500,57
20230904,115400,17981473500,249000,249000,249000,248500,27
20230904,115300,17974761500,248500,248500,249000,248500,139
20230904,115200,17940194000,249000,248500,249000,248500,66
20230904,115100,17923776500,248500,248500,249000,248500,46
20230904,115000,17912338500,248500,248500,249000,248500,85
20230904,114900,17891213500,248500,248500,249000,248500,67
20230904,114800,17874553000,248500,248500,249000,248500,203
20230904,114700,17824075000,248500,248500,249000,248500,73
20230904,114600,17805910000,248500,249000,249000,248500,116
20230904,114500,17777060000,249000,248500,249000,248500,55
20230904,114400,17763383500,248500,249000,249000,248500,31
20230904,114300,17755678500,249000,248500,249000,248500,67
20230904,114200,17739021500,249000,249000,249000,248500,45
20230904,114100,17727828500,248500,249000,249000,248500,45
20230904,114000,17716635500,249000,248500,249000,248500,143
20230904,113900,17681046000,248500,248500,249000,248500,79
20230904,113800,17661407500,248500,249000,249000,248500,142
20230904,113700,17626069000,248500,248500,249000,248500,108
20230904,113600,17599228000,248500,248500,249000,248500,155
20230904,113500,17560704000,248500,249000,249000,248500,1186
20230904,113400,17265824500,249500,249000,249500,249000,910
20230904,113300,17039067000,249000,249000,249500,249000,53
20230904,113200,17025866000,249500,249500,249500,249000,157
20230904,113100,16986754000,249500,249500,249500,249000,25
20230904,113000,16980527500,249500,249500,249500,249000,50
20230904,112900,16968064000,249000,249000,249500,249000,148
20230904,112800,16931161500,249500,249500,249500,249000,150
20230904,112700,16893748000,249500,249000,249500,249000,34
20230904,112600,16885281500,249000,249000,249500,249000,72
20230904,112500,16867346000,249500,249500,249500,249000,69
20230904,112400,16850144000,249500,249000,249500,249000,64
20230904,112300,16834187500,249000,249000,249000,249000,53
20230904,112200,16820990500,249000,249500,249500,249000,28
20230904,112100,16814017000,249500,249000,249500,249000,33
20230904,112000,16805795500,249500,249500,249500,249000,79
20230904,111900,16786089000,250000,249500,250000,249500,72
20230904,111800,16768123000,250000,249000,250000,249000,67
20230904,111700,16751410000,249000,249500,250000,249000,89
20230904,111600,16729215000,249500,249500,250000,249000,150
20230904,111500,16691787000,249500,249500,249500,249000,321
20230904,111400,16611710500,249500,249000,249500,249000,59
20230904,111300,16597004500,249000,249000,249500,249000,33
20230904,111200,16588786500,249000,249000,249500,249000,64
20230904,111100,16572845000,249000,249000,249500,249000,131
20230904,111000,16540213500,249000,248500,249000,248500,57
20230904,110900,16526032500,249000,249000,249000,248500,151
20230904,110800,16488455500,249000,249000,249000,248500,60
20230904,110700,16473526000,249000,249000,249000,249000,143
20230904,110600,16437919000,249500,249000,249500,249000,46
20230904,110500,16426464500,249000,248500,249500,248500,335
20230904,110400,16343061000,248500,248500,249000,248500,37
20230904,110300,16333865500,248500,248500,249000,248500,57
20230904,110200,16319695500,248500,249000,249000,248500,100
20230904,110100,16294818500,248500,249000,249000,248500,38
20230904,110000,16285368000,248500,249000,249000,248500,133
20230904,105900,16252267500,249000,249000,249000,248500,109
20230904,105800,16225165000,248500,248500,249000,248000,199
20230904,105700,16175705000,248500,248500,248500,248000,82
20230904,105600,16155343000,248000,248500,248500,248000,144
20230904,105500,16119576000,248500,248500,248500,248500,83
20230904,105400,16098950500,248500,249000,249000,248000,165
20230904,105300,16057942000,248500,249000,249000,248500,153
20230904,105200,16019904500,248500,248500,249000,248000,441
20230904,105100,15910327000,248000,248500,248500,248000,233
20230904,105000,15852485000,248000,248500,248500,248000,84
20230904,104900,15831625000,248500,248000,248500,248000,70
20230904,104800,15814260500,248500,248500,248500,248000,110
20230904,104700,15786971500,248000,248500,248500,248000,92
20230904,104600,15764135500,248500,249500,249500,248500,428
20230904,104500,15657732500,249000,248500,249000,248500,344
20230904,104400,15572109000,248500,248500,248500,248500,52
20230904,104300,15559187000,248500,249500,249500,248000,433
20230904,104200,15451471000,250000,250000,250000,248500,1867
20230904,104100,14986525500,249500,249500,249500,249500,50
20230904,104000,14974050500,249500,249500,250000,249500,63
20230904,103900,14958324500,249500,249500,250000,249500,92
20230904,103800,14935368000,250000,250000,250000,249500,284
20230904,103700,14864455000,250000,250000,250000,249500,94
20230904,103600,14840979000,249500,249500,249500,249500,65
20230904,103500,14824761500,249500,249500,250000,249000,373
20230904,103400,14731712500,249500,249500,249500,249000,95
20230904,103300,14708021500,249000,249000,249500,249000,134
20230904,103200,14674629000,249000,249000,249000,249000,115
20230904,103100,14645994000,249000,249500,249500,249000,151
20230904,103000,14608373000,249500,249500,250000,249000,584
20230904,102900,14462460500,250000,249000,250000,249000,710
20230904,102800,14285180500,249500,249000,249500,249000,73
20230904,102700,14266997500,249000,250000,250000,249000,687
20230904,102600,14095588000,249500,250500,250500,249500,431
20230904,102500,13987855500,250000,250500,250500,250000,216
20230904,102400,13933821500,250000,250000,250500,250000,197
20230904,102300,13884570500,250000,250500,250500,250000,62
20230904,102200,13869058500,250500,250000,250500,250000,176
20230904,102100,13825057000,250000,250000,250500,250000,132
20230904,102000,13792056500,250000,250500,250500,250000,83
20230904,101900,13771282000,250500,250000,251000,250000,763
20230904,101800,13580057000,250000,250000,250500,250000,124
20230904,101700,13549054000,250000,250000,250000,250000,191
20230904,101600,13501304000,249500,250000,250000,249500,124
20230904,101500,13470323000,250000,250500,250500,249500,253
20230904,101400,13407070500,250000,250500,250500,250000,123
20230904,101300,13376300000,250500,250500,250500,249500,709
20230904,101200,13198990000,250500,250000,250500,249500,794
20230904,101100,13000565500,250000,249500,250000,249500,462
20230904,101000,12885278500,249500,250000,250000,249500,71
20230904,100900,12867542000,250000,250000,250500,249500,900
20230904,100800,12642556000,250500,250000,250500,250000,72
20230904,100700,12624535000,250000,250000,250500,250000,109
20230904,100600,12597258500,250500,250500,250500,250000,107
20230904,100500,12570476500,250000,250500,250500,250000,141
20230904,100400,12535191500,250500,251000,251000,250000,266
20230904,100300,12468585000,251000,250500,251000,250500,96
20230904,100200,12444504000,250500,251000,251500,250500,181
20230904,100100,12399094000,251000,251000,251000,250500,71
20230904,100000,12381285500,251000,250500,251000,250500,233
20230904,095900,12322886000,251000,251000,251000,250000,139
20230904,095800,12288039000,250500,250500,251000,250000,171
20230904,095700,12245211000,250500,250000,250500,250000,125
20230904,095600,12213921000,250500,250500,250500,250000,224
20230904,095500,12157821000,250500,250500,250500,249500,376
20230904,095400,12063849500,250500,250000,250500,250000,190
20230904,095300,12016337000,250000,250500,251000,250000,536
20230904,095200,11882236000,250500,251000,251000,250500,340
20230904,095100,11796955000,250500,251000,251000,250500,134
20230904,095000,11763339000,251000,250500,251000,250500,81
20230904,094900,11743029500,250500,250500,251000,250500,102
20230904,094800,11717456000,250500,250500,251000,250500,269
20230904,094700,11649992000,251000,250500,251000,250500,116
20230904,094600,11620911000,250500,251000,251000,250500,556
20230904,094500,11481620000,250500,250500,251000,250500,182
20230904,094400,11435974500,250500,252000,252000,250500,600
20230904,094300,11285279000,252000,252000,252000,251500,245
20230904,094200,11223573000,252000,251500,252000,251000,139
20230904,094100,11188580000,252000,251500,252000,251000,96
20230904,094000,11164438500,251500,251000,252000,251000,304
20230904,093900,11087960500,251500,251000,251500,251000,405
20230904,093800,10986139500,251000,251000,251500,250000,1160
20230904,093700,10695591000,251000,251500,251500,250500,1046
20230904,093600,10433290000,251500,251500,251500,251000,151
20230904,093500,10395355000,251500,251500,252000,251000,282
20230904,093400,10324406000,251500,252500,252500,251500,376
20230904,093300,10229756000,252000,252500,252500,251500,809
20230904,093200,10025980000,252500,251500,252500,251000,674
20230904,093100,9856336500,251500,252000,252000,251500,373
20230904,093000,9762483000,252000,252000,252500,251500,494
20230904,092900,9638032500,252000,252000,252500,252000,187
20230904,092800,9590869000,252000,252500,253000,252000,403
20230904,092700,9489114000,253000,253000,253000,252000,274
20230904,092600,9419930000,252500,252500,253500,252500,418
20230904,092500,9314175500,252500,252500,253000,252500,182
20230904,092400,9268140000,253000,254000,255000,253000,1233
20230904,092300,8954748000,254500,253000,254500,253000,4129
20230904,092200,7905986000,253500,252500,253500,252500,2470
20230904,092100,7281061000,253000,252000,253000,252000,608
20230904,092000,7127374000,252500,251500,253000,251500,1621
20230904,091900,6718414500,251500,252500,252500,251000,1033
20230904,091800,6458378000,252500,252500,253000,252000,2069
20230904,091700,5935953000,252500,252500,252500,251500,1707
20230904,091600,5505678500,251500,251000,252500,251000,1264
20230904,091500,5187548000,251000,251000,251500,250500,750
20230904,091400,4999279000,250500,250000,250500,250000,754
20230904,091300,4810572500,250000,250000,250000,249500,622
20230904,091200,4655100500,249500,248500,249500,248500,483
20230904,091100,4534801000,248000,248500,249000,248000,193
20230904,091000,4486848500,248500,248000,249000,248000,1659
20230904,090900,4074475000,248500,247500,248500,247000,703
20230904,090800,3900127500,247500,247000,247500,247000,333
20230904,090700,3817747000,247000,246500,247000,246500,503
20230904,090600,3693630000,247000,247000,247000,246000,868
20230904,090500,3479440500,246500,246000,247000,246000,871
20230904,090400,3264903000,245500,247000,247500,245500,1147
20230904,090300,2982081000,247000,246500,247500,245000,3487
20230904,090200,2123674500,246500,246500,247000,246000,465
20230904,090100,2009186500,246500,247500,247500,246000,3386
20230904,090000,1174729500,247500,249000,249000,246000,4719