stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204900,31936499000,245500,245500,245500,245500,11175
20230907,204800,31936499000,245500,245500,245500,245500,0
20230907,204700,31936499000,245500,245500,245500,245500,0
20230907,204600,31936499000,245500,245500,245500,245500,0
20230907,204500,31936499000,245500,245500,245500,245500,0
20230907,204400,31936499000,245500,245500,245500,245500,0
20230907,204300,31936499000,245500,245500,245500,245500,0
20230907,204200,31936499000,245500,245500,245500,245500,0
20230907,204100,31936499000,245500,245500,245500,245500,0
20230907,204000,31936499000,245500,245500,245500,245500,0
20230907,203900,31936499000,245500,245500,245500,245500,0
20230907,203800,31936499000,245500,245500,245500,245500,0
20230907,203700,31936499000,245500,245500,245500,245500,0
20230907,203600,31936499000,245500,245500,245500,245500,0
20230907,203500,31936499000,245500,245500,245500,245500,0
20230907,203400,31936499000,245500,245500,245500,245500,0
20230907,203300,31936499000,245500,245500,245500,245500,0
20230907,203200,31936499000,245500,245500,245500,245500,0
20230907,203100,31936499000,245500,245500,245500,245500,0
20230907,203000,31936499000,245500,245500,245500,245500,0
20230907,202900,31936499000,245500,245500,245500,245500,0
20230907,202800,31936499000,245500,245500,245500,245500,0
20230907,202700,31936499000,245500,245500,245500,245500,0
20230907,202600,31936499000,245500,245500,245500,245500,0
20230907,202500,31936499000,245500,245500,245500,245500,0
20230907,202400,31936499000,245500,245500,245500,245500,0
20230907,202300,31936499000,245500,245500,245500,245500,0
20230907,202200,31936499000,245500,245500,245500,245500,0
20230907,202100,31936499000,245500,245500,245500,245500,0
20230907,202000,31936499000,245500,245500,245500,245500,0
20230907,201900,31936499000,245500,245500,245500,245500,11175
20230907,201800,31936499000,245500,245500,245500,245500,0
20230907,201700,31936499000,245500,245500,245500,245500,0
20230907,201600,31936499000,245500,245500,245500,245500,0
20230907,201500,31936499000,245500,245500,245500,245500,0
20230907,201400,31936499000,245500,245500,245500,245500,0
20230907,201300,31936499000,245500,245500,245500,245500,0
20230907,201200,31936499000,245500,245500,245500,245500,0
20230907,201100,31936499000,245500,245500,245500,245500,0
20230907,201000,31936499000,245500,245500,245500,245500,0
20230907,200900,31936499000,245500,245500,245500,245500,0
20230907,200800,31936499000,245500,245500,245500,245500,0
20230907,200700,31936499000,245500,245500,245500,245500,0
20230907,200600,31936499000,245500,245500,245500,245500,0
20230907,200500,31936499000,245500,245500,245500,245500,0
20230907,200400,31936499000,245500,245500,245500,245500,0
20230907,200300,31936499000,245500,245500,245500,245500,0
20230907,200200,31936499000,245500,245500,245500,245500,0
20230907,200100,31936499000,245500,245500,245500,245500,0
20230907,200000,31936499000,245500,245500,245500,245500,0
20230907,195900,31936499000,245500,245500,245500,245500,0
20230907,195800,31936499000,245500,245500,245500,245500,0
20230907,195700,31936499000,245500,245500,245500,245500,0
20230907,195600,31936499000,245500,245500,245500,245500,0
20230907,195500,31936499000,245500,245500,245500,245500,0
20230907,195400,31936499000,245500,245500,245500,245500,0
20230907,195300,31936499000,245500,245500,245500,245500,0
20230907,195200,31936499000,245500,245500,245500,245500,0
20230907,195100,31936499000,245500,245500,245500,245500,0
20230907,195000,31936499000,245500,245500,245500,245500,0
20230907,194900,31936499000,245500,245500,245500,245500,11175
20230907,194800,31936499000,245500,245500,245500,245500,0
20230907,194700,31936499000,245500,245500,245500,245500,0
20230907,194600,31936499000,245500,245500,245500,245500,0
20230907,194500,31936499000,245500,245500,245500,245500,0
20230907,194400,31936499000,245500,245500,245500,245500,0
20230907,194300,31936499000,245500,245500,245500,245500,0
20230907,194200,31936499000,245500,245500,245500,245500,0
20230907,194100,31936499000,245500,245500,245500,245500,0
20230907,194000,31936499000,245500,245500,245500,245500,0
20230907,193900,31936499000,245500,245500,245500,245500,0
20230907,193800,31936499000,245500,245500,245500,245500,0
20230907,193700,31936499000,245500,245500,245500,245500,0
20230907,193600,31936499000,245500,245500,245500,245500,0
20230907,193500,31936499000,245500,245500,245500,245500,0
20230907,193400,31936499000,245500,245500,245500,245500,0
20230907,193300,31936499000,245500,245500,245500,245500,0
20230907,193200,31936499000,245500,245500,245500,245500,0
20230907,193100,31936499000,245500,245500,245500,245500,0
20230907,193000,31936499000,245500,245500,245500,245500,0
20230907,192900,31936499000,245500,245500,245500,245500,0
20230907,192800,31936499000,245500,245500,245500,245500,0
20230907,192700,31936499000,245500,245500,245500,245500,0
20230907,192600,31936499000,245500,245500,245500,245500,0
20230907,192500,31936499000,245500,245500,245500,245500,0
20230907,192400,31936499000,245500,245500,245500,245500,0
20230907,192300,31936499000,245500,245500,245500,245500,0
20230907,192200,31936499000,245500,245500,245500,245500,0
20230907,192100,31936499000,245500,245500,245500,245500,0
20230907,192000,31936499000,245500,245500,245500,245500,0
20230907,191900,31936499000,245500,245500,245500,245500,11175
20230907,191800,31936499000,245500,245500,245500,245500,0
20230907,191700,31936499000,245500,245500,245500,245500,0
20230907,191600,31936499000,245500,245500,245500,245500,0
20230907,191500,31936499000,245500,245500,245500,245500,0
20230907,191400,31936499000,245500,245500,245500,245500,0
20230907,191300,31936499000,245500,245500,245500,245500,0
20230907,191200,31936499000,245500,245500,245500,245500,0
20230907,191100,31936499000,245500,245500,245500,245500,0
20230907,191000,31936499000,245500,245500,245500,245500,0
20230907,190900,31936499000,245500,245500,245500,245500,0
20230907,190800,31936499000,245500,245500,245500,245500,0
20230907,190700,31936499000,245500,245500,245500,245500,0
20230907,190600,31936499000,245500,245500,245500,245500,0
20230907,190500,31936499000,245500,245500,245500,245500,0
20230907,190400,31936499000,245500,245500,245500,245500,0
20230907,190300,31936499000,245500,245500,245500,245500,0
20230907,190200,31936499000,245500,245500,245500,245500,0
20230907,190100,31936499000,245500,245500,245500,245500,0
20230907,190000,31936499000,245500,245500,245500,245500,0
20230907,185900,31936499000,245500,245500,245500,245500,0
20230907,185800,31936499000,245500,245500,245500,245500,0
20230907,185700,31936499000,245500,245500,245500,245500,0
20230907,185600,31936499000,245500,245500,245500,245500,0
20230907,185500,31936499000,245500,245500,245500,245500,0
20230907,185400,31936499000,245500,245500,245500,245500,0
20230907,185300,31936499000,245500,245500,245500,245500,0
20230907,185200,31936499000,245500,245500,245500,245500,0
20230907,185100,31936499000,245500,245500,245500,245500,0
20230907,185000,31936499000,245500,245500,245500,245500,0
20230907,184900,31936499000,245500,245500,245500,245500,11175
20230907,184800,31936499000,245500,245500,245500,245500,0
20230907,184700,31936499000,245500,245500,245500,245500,0
20230907,184600,31936499000,245500,245500,245500,245500,0
20230907,184500,31936499000,245500,245500,245500,245500,0
20230907,184400,31936499000,245500,245500,245500,245500,0
20230907,184300,31936499000,245500,245500,245500,245500,0
20230907,184200,31936499000,245500,245500,245500,245500,0
20230907,184100,31936499000,245500,245500,245500,245500,0
20230907,184000,31936499000,245500,245500,245500,245500,0
20230907,183900,31936499000,245500,245500,245500,245500,0
20230907,183800,31936499000,245500,245500,245500,245500,0
20230907,183700,31936499000,245500,245500,245500,245500,0
20230907,183600,31936499000,245500,245500,245500,245500,0
20230907,183500,31936499000,245500,245500,245500,245500,0
20230907,183400,31936499000,245500,245500,245500,245500,0
20230907,183300,31936499000,245500,245500,245500,245500,0
20230907,183200,31936499000,245500,245500,245500,245500,0
20230907,183100,31936499000,245500,245500,245500,245500,0
20230907,183000,31936499000,245500,245500,245500,245500,0
20230907,182900,31936499000,245500,245500,245500,245500,0
20230907,182800,31936499000,245500,245500,245500,245500,0
20230907,182700,31936499000,245500,245500,245500,245500,0
20230907,182600,31936499000,245500,245500,245500,245500,0
20230907,182500,31936499000,245500,245500,245500,245500,0
20230907,182400,31936499000,245500,245500,245500,245500,0
20230907,182300,31936499000,245500,245500,245500,245500,0
20230907,182200,31936499000,245500,245500,245500,245500,0
20230907,182100,31936499000,245500,245500,245500,245500,0
20230907,182000,31936499000,245500,245500,245500,245500,0
20230907,181900,31936499000,245500,245500,245500,245500,11175
20230907,181800,31936499000,245500,245500,245500,245500,0
20230907,181700,31936499000,245500,245500,245500,245500,0
20230907,181600,31936499000,245500,245500,245500,245500,0
20230907,181500,31936499000,245500,245500,245500,245500,0
20230907,181400,31936499000,245500,245500,245500,245500,0
20230907,181300,31936499000,245500,245500,245500,245500,0
20230907,181200,31936499000,245500,245500,245500,245500,0
20230907,181100,31936499000,245500,245500,245500,245500,0
20230907,181000,31936499000,245500,245500,245500,245500,0
20230907,180900,31936499000,245500,245500,245500,245500,0
20230907,180800,31936499000,245500,245500,245500,245500,0
20230907,180700,31936499000,245500,245500,245500,245500,0
20230907,180600,31936499000,245500,245500,245500,245500,0
20230907,180500,31936499000,245500,245500,245500,245500,0
20230907,180400,31936499000,245500,245500,245500,245500,0
20230907,180300,31936499000,245500,245500,245500,245500,0
20230907,180200,31936499000,245500,245500,245500,245500,0
20230907,180100,31936499000,245500,245500,245500,245500,0
20230907,180000,31936499000,245500,245500,245500,245500,0
20230907,175900,31936499000,245500,245500,245500,245500,0
20230907,175800,31936499000,245500,245500,245500,245500,0
20230907,175700,31936499000,245500,245500,245500,245500,0
20230907,175600,31936499000,245500,245500,245500,245500,0
20230907,175500,31936499000,245500,245500,245500,245500,0
20230907,175400,31936499000,245500,245500,245500,245500,0
20230907,175300,31936499000,245500,245500,245500,245500,0
20230907,175200,31936499000,245500,245500,245500,245500,0
20230907,175100,31936499000,245500,245500,245500,245500,0
20230907,175000,31936499000,245500,245500,245500,245500,0
20230907,174900,31936499000,245500,245500,245500,245500,11175
20230907,174800,31936499000,245500,245500,245500,245500,0
20230907,174700,31936499000,245500,245500,245500,245500,0
20230907,174600,31936499000,245500,245500,245500,245500,0
20230907,174500,31936499000,245500,245500,245500,245500,0
20230907,174400,31936499000,245500,245500,245500,245500,0
20230907,174300,31936499000,245500,245500,245500,245500,0
20230907,174200,31936499000,245500,245500,245500,245500,0
20230907,174100,31936499000,245500,245500,245500,245500,0
20230907,174000,31936499000,245500,245500,245500,245500,0
20230907,173900,31936499000,245500,245500,245500,245500,0
20230907,173800,31936499000,245500,245500,245500,245500,0
20230907,173700,31936499000,245500,245500,245500,245500,0
20230907,173600,31936499000,245500,245500,245500,245500,0
20230907,173500,31936499000,245500,245500,245500,245500,0
20230907,173400,31936499000,245500,245500,245500,245500,0
20230907,173300,31936499000,245500,245500,245500,245500,0
20230907,173200,31936499000,245500,245500,245500,245500,0
20230907,173100,31936499000,245500,245500,245500,245500,0
20230907,173000,31936499000,245500,245500,245500,245500,0
20230907,172900,31936499000,245500,245500,245500,245500,0
20230907,172800,31936499000,245500,245500,245500,245500,0
20230907,172700,31936499000,245500,245500,245500,245500,0
20230907,172600,31936499000,245500,245500,245500,245500,0
20230907,172500,31936499000,245500,245500,245500,245500,0
20230907,172400,31936499000,245500,245500,245500,245500,0
20230907,172300,31936499000,245500,245500,245500,245500,0
20230907,172200,31936499000,245500,245500,245500,245500,0
20230907,172100,31936499000,245500,245500,245500,245500,0
20230907,172000,31936499000,245500,245500,245500,245500,0
20230907,171900,31936499000,245500,245500,245500,245500,11175
20230907,171800,31936499000,245500,245500,245500,245500,0
20230907,171700,31936499000,245500,245500,245500,245500,0
20230907,171600,31936499000,245500,245500,245500,245500,0
20230907,171500,31936499000,245500,245500,245500,245500,0
20230907,171400,31936499000,245500,245500,245500,245500,0
20230907,171300,31936499000,245500,245500,245500,245500,0
20230907,171200,31936499000,245500,245500,245500,245500,0
20230907,171100,31936499000,245500,245500,245500,245500,0
20230907,171000,31936499000,245500,245500,245500,245500,0
20230907,170900,31936499000,245500,245500,245500,245500,0
20230907,170800,31936499000,245500,245500,245500,245500,0
20230907,170700,31936499000,245500,245500,245500,245500,0
20230907,170600,31936499000,245500,245500,245500,245500,0
20230907,170500,31936499000,245500,245500,245500,245500,0
20230907,170400,31936499000,245500,245500,245500,245500,0
20230907,170300,31936499000,245500,245500,245500,245500,0
20230907,170200,31936499000,245500,245500,245500,245500,0
20230907,170100,31936499000,245500,245500,245500,245500,0
20230907,170000,31936499000,245500,245500,245500,245500,0
20230907,165900,31936499000,245500,245500,245500,245500,0
20230907,165800,31936499000,245500,245500,245500,245500,0
20230907,165700,31936499000,245500,245500,245500,245500,0
20230907,165600,31936499000,245500,245500,245500,245500,0
20230907,165500,31936499000,245500,245500,245500,245500,0
20230907,165400,31936499000,245500,245500,245500,245500,0
20230907,165300,31936499000,245500,245500,245500,245500,0
20230907,165200,31936499000,245500,245500,245500,245500,0
20230907,165100,31936499000,245500,245500,245500,245500,0
20230907,165000,31936499000,245500,245500,245500,245500,0
20230907,164900,31936499000,245500,245500,245500,245500,11175
20230907,164800,31936499000,245500,245500,245500,245500,0
20230907,164700,31936499000,245500,245500,245500,245500,0
20230907,164600,31936499000,245500,245500,245500,245500,0
20230907,164500,31936499000,245500,245500,245500,245500,0
20230907,164400,31936499000,245500,245500,245500,245500,0
20230907,164300,31936499000,245500,245500,245500,245500,0
20230907,164200,31936499000,245500,245500,245500,245500,0
20230907,164100,31936499000,245500,245500,245500,245500,0
20230907,164000,31936499000,245500,245500,245500,245500,0
20230907,163900,31936499000,245500,245500,245500,245500,0
20230907,163800,31936499000,245500,245500,245500,245500,0
20230907,163700,31936499000,245500,245500,245500,245500,0
20230907,163600,31936499000,245500,245500,245500,245500,0
20230907,163500,31936499000,245500,245500,245500,245500,0
20230907,163400,31936499000,245500,245500,245500,245500,0
20230907,163300,31936499000,245500,245500,245500,245500,0
20230907,163200,31936499000,245500,245500,245500,245500,0
20230907,163100,31936499000,245500,245500,245500,245500,0
20230907,163000,31936499000,245500,245500,245500,245500,0
20230907,162900,31936499000,245500,245500,245500,245500,0
20230907,162800,31936499000,245500,245500,245500,245500,0
20230907,162700,31936499000,245500,245500,245500,245500,0
20230907,162600,31936499000,245500,245500,245500,245500,0
20230907,162500,31936499000,245500,245500,245500,245500,0
20230907,162400,31936499000,245500,245500,245500,245500,0
20230907,162300,31936499000,245500,245500,245500,245500,0
20230907,162200,31936499000,245500,245500,245500,245500,0
20230907,162100,31936499000,245500,245500,245500,245500,0
20230907,162000,31936499000,245500,245500,245500,245500,0
20230907,161900,31936499000,245500,245500,245500,245500,11175
20230907,161800,31936499000,245500,245500,245500,245500,0
20230907,161700,31936499000,245500,245500,245500,245500,0
20230907,161600,31936499000,245500,245500,245500,245500,0
20230907,161500,31936499000,245500,245500,245500,245500,0
20230907,161400,31936499000,245500,245500,245500,245500,0
20230907,161300,31936499000,245500,245500,245500,245500,0
20230907,161200,31936499000,245500,245500,245500,245500,0
20230907,161100,31936499000,245500,245500,245500,245500,0
20230907,161000,31936499000,245500,245500,245500,245500,0
20230907,160900,31936499000,245500,245500,245500,245500,0
20230907,160800,31936499000,245500,245500,245500,245500,0
20230907,160700,31936499000,245500,245500,245500,245500,0
20230907,160600,31936499000,245500,245500,245500,245500,0
20230907,160500,31936499000,245500,245500,245500,245500,0
20230907,160400,31936499000,245500,245500,245500,245500,0
20230907,160300,31936499000,245500,245500,245500,245500,0
20230907,160200,31936499000,245500,245500,245500,245500,0
20230907,160100,31936499000,245500,245500,245500,245500,0
20230907,160000,31936499000,245500,245500,245500,245500,0
20230907,155900,31936499000,245500,245500,245500,245500,0
20230907,155800,31936499000,245500,245500,245500,245500,0
20230907,155700,31936499000,245500,245500,245500,245500,0
20230907,155600,31936499000,245500,245500,245500,245500,0
20230907,155500,31936499000,245500,245500,245500,245500,0
20230907,155400,31936499000,245500,245500,245500,245500,0
20230907,155300,31936499000,245500,245500,245500,245500,0
20230907,155200,31936499000,245500,245500,245500,245500,0
20230907,155100,31936499000,245500,245500,245500,245500,0
20230907,155000,31936499000,245500,245500,245500,245500,0
20230907,154900,31936499000,245500,245500,245500,245500,11175
20230907,154800,31936499000,245500,245500,245500,245500,0
20230907,154700,31936499000,245500,245500,245500,245500,0
20230907,154600,31936499000,245500,245500,245500,245500,0
20230907,154500,31936499000,245500,245500,245500,245500,0
20230907,154400,31936499000,245500,245500,245500,245500,0
20230907,154300,31936499000,245500,245500,245500,245500,0
20230907,154200,31936499000,245500,245500,245500,245500,0
20230907,154100,31936499000,245500,245500,245500,245500,0
20230907,154000,31936499000,245500,245500,245500,245500,0
20230907,153900,31936499000,245500,245500,245500,245500,0
20230907,153800,31936499000,245500,245500,245500,245500,0
20230907,153700,31936499000,245500,245500,245500,245500,0
20230907,153600,31936499000,245500,245500,245500,245500,0
20230907,153500,31936499000,245500,245500,245500,245500,0
20230907,153400,31936499000,245500,245500,245500,245500,0
20230907,153300,31936499000,245500,245500,245500,245500,0
20230907,153200,31936499000,245500,245500,245500,245500,0
20230907,153100,31936499000,245500,245500,245500,245500,0
20230907,153000,31936499000,245500,245500,245500,245500,11175
20230907,152900,29193036500,245000,245000,245000,245000,0
20230907,152800,29193036500,245000,245000,245000,245000,0
20230907,152700,29193036500,245000,245000,245000,245000,0
20230907,152600,29193036500,245000,245000,245000,245000,0
20230907,152500,29193036500,245000,245000,245000,245000,0
20230907,152400,29193036500,245000,245000,245000,245000,0
20230907,152300,29193036500,245000,245000,245000,245000,0
20230907,152200,29193036500,245000,245000,245000,245000,0
20230907,152100,29193036500,245000,245000,245000,245000,0
20230907,152000,29193036500,245000,245000,245000,245000,0
20230907,151900,29193036500,245000,245000,245000,244500,250
20230907,151800,29131866500,245000,246000,246000,244500,317
20230907,151700,29054111000,245500,244500,246000,244500,3085
20230907,151600,28298747500,244500,244500,245000,244500,582
20230907,151500,28156278500,245000,244500,245000,244500,269
20230907,151400,28090456500,245000,245500,245500,245000,467
20230907,151300,27976027000,245000,245500,245500,245000,129
20230907,151200,27944407500,245000,245000,245500,245000,273
20230907,151100,27877512500,245000,245000,245500,245000,152
20230907,151000,27840238500,245000,245500,245500,245000,106
20230907,150900,27814258000,245500,245000,245500,244500,798
20230907,150800,27618779000,244500,244500,245000,244500,90
20230907,150700,27596767500,245000,245500,245500,244500,770
20230907,150600,27408138500,245000,245000,245500,245000,114
20230907,150500,27380201500,245000,245000,245500,245000,265
20230907,150400,27315268000,245000,245500,245500,245000,229
20230907,150300,27259157500,245500,245000,245500,245000,106
20230907,150200,27233179000,245000,245000,245500,245000,207
20230907,150100,27182455000,245000,245500,245500,245000,141
20230907,150000,27147898000,245500,245500,246000,245500,750
20230907,145900,26963761000,245500,246000,246000,245500,95
20230907,145800,26940429000,246000,245500,246000,245500,65
20230907,145700,26924465000,246000,245500,246000,245000,599
20230907,145600,26777400000,245500,245500,245500,245000,1068
20230907,145500,26515217000,245000,245500,245500,245000,166
20230907,145400,26474529000,245500,245000,245500,245000,109
20230907,145300,26447814500,245500,245500,245500,245000,147
20230907,145200,26411790000,245000,245000,245500,245000,81
20230907,145100,26391942500,245000,245500,245500,245000,126
20230907,145000,26361058500,245000,246000,246000,245000,1522
20230907,144900,25987783000,245500,246000,246000,245500,239
20230907,144800,25929095000,246000,246000,246000,245500,731
20230907,144700,25749290500,246000,245500,246000,245500,128
20230907,144600,25717851500,245500,246000,246000,245500,71
20230907,144500,25700409500,245500,246000,246000,245500,45
20230907,144400,25689351000,246000,245500,246000,245500,67
20230907,144300,25672883500,246000,246000,246000,245500,258
20230907,144200,25609422000,245500,246000,246500,245500,472
20230907,144100,25493311500,246500,245500,246500,245500,2259
20230907,144000,24937892500,245000,245500,245500,245000,290
20230907,143900,24866707000,245500,245500,245500,245500,96
20230907,143800,24843139000,245500,245500,246000,245000,1359
20230907,143700,24509534500,245500,245500,246000,245500,345
20230907,143600,24424832000,246000,246000,246500,245500,845
20230907,143500,24217012500,246500,246500,246500,246000,49
20230907,143400,24204946500,246500,246000,246500,246000,93
20230907,143300,24182059000,246500,246500,246500,246000,53
20230907,143200,24169005000,246500,246000,246500,246000,163
20230907,143100,24128894500,246000,246500,246500,246000,13
20230907,143000,24125696000,246500,246500,246500,246000,56
20230907,142900,24111913500,246500,246500,246500,246000,152
20230907,142800,24074478500,246000,246000,246500,246000,83
20230907,142700,24054034500,246000,246500,246500,246000,394
20230907,142600,23957072000,246500,246000,246500,246000,88
20230907,142500,23935400500,246000,246500,246500,246000,133
20230907,142400,23902640500,246500,247000,247000,246000,563
20230907,142300,23763954000,246500,247000,247000,246500,229
20230907,142200,23707475000,247000,247000,247000,246500,116
20230907,142100,23678854000,246500,247000,247000,246500,129
20230907,142000,23647014500,246500,247000,247000,246500,105
20230907,141900,23621106000,246500,247000,247000,246500,75
20230907,141800,23602605500,246500,247000,247000,246500,97
20230907,141700,23578665000,247000,247000,247000,246500,137
20230907,141600,23544850000,246500,247000,247000,246500,117
20230907,141500,23515979500,247000,247000,247000,246500,97
20230907,141400,23492029500,246500,246500,247000,246500,72
20230907,141300,23474262000,247000,246500,247000,246500,186
20230907,141200,23428388500,246500,247000,247000,246500,113
20230907,141100,23400507500,246500,247000,247000,246500,122
20230907,141000,23370388000,247000,247000,247000,246500,117
20230907,140900,23341524500,246500,247000,247000,246500,118
20230907,140800,23312415000,247000,246500,247000,246500,91
20230907,140700,23289950500,246500,247000,247000,246500,66
20230907,140600,23273653000,247000,247000,247000,246500,74
20230907,140500,23255390500,246500,247000,247000,246500,82
20230907,140400,23235148500,247000,247000,247000,246500,45
20230907,140300,23224042000,247000,247000,247000,246500,123
20230907,140200,23193694000,247000,246500,247000,246000,1079
20230907,140100,22928098000,246000,246500,246500,246000,74
20230907,140000,22909863000,246500,246500,246500,246000,135
20230907,135900,22876637000,246500,246500,247000,246000,476
20230907,135800,22759303500,247000,247000,247000,246500,95
20230907,135700,22735854000,246500,247000,247000,246500,118
20230907,135600,22706720000,247000,246500,247000,246500,60
20230907,135500,22691922000,247000,246500,247000,246500,89
20230907,135400,22669948000,246500,246500,247000,246500,53
20230907,135300,22656874000,246500,247000,247000,246500,190
20230907,135200,22609995000,247000,246500,247000,246500,200
20230907,135100,22560679000,247000,246500,247000,246500,54
20230907,135000,22547347500,247000,247000,247000,246500,114
20230907,134900,22519196000,247000,246500,247000,246500,75
20230907,134800,22500676000,247000,246500,247000,246500,78
20230907,134700,22481418500,247000,247000,247000,246500,157
20230907,134600,22442668500,247000,246500,247000,246500,86
20230907,134500,22421435000,247000,246500,247000,246500,91
20230907,134400,22398968000,247000,246500,247000,246500,56
20230907,134300,22385143500,246500,246500,247000,246500,82
20230907,134200,22364907500,246500,247000,247000,246500,84
20230907,134100,22344176500,247000,247000,247000,246500,407
20230907,134000,22243828000,247000,246500,247000,246500,1243
20230907,133900,21936814500,247000,246500,247000,246000,711
20230907,133800,21761559500,246500,246500,246500,246000,234
20230907,133700,21703946000,246500,246500,246500,246000,114
20230907,133600,21675856500,246500,246000,246500,246000,99
20230907,133500,21651467000,246500,246000,246500,246000,153
20230907,133400,21613801000,246500,246000,246500,246000,117
20230907,133300,21584991000,246000,246500,246500,246000,62
20230907,133200,21569710000,246000,246500,246500,246000,281
20230907,133100,21500554500,246500,247000,247000,246000,159
20230907,133000,21461375500,247000,246500,247000,246500,107
20230907,132900,21434996500,246500,247000,247000,246500,299
20230907,132800,21361282000,246500,246500,247000,246500,79
20230907,132700,21341782500,246500,247000,247000,246500,123
20230907,132600,21311427500,247000,247000,247000,246500,337
20230907,132500,21228348000,247000,247000,247000,246500,101
20230907,132400,21203415000,247000,246500,247000,246500,63
20230907,132300,21187858500,246500,246500,247000,246500,200
20230907,132200,21138521500,246500,246500,247000,246500,48
20230907,132100,21126670500,247000,246500,247000,246500,77
20230907,132000,21107654000,246500,247000,247000,246500,281
20230907,131900,21038367000,246500,246500,247000,246500,68
20230907,131800,21021581000,247000,247000,247000,246500,80
20230907,131700,21001823500,247000,246500,247000,246000,867
20230907,131600,20788091500,246500,246500,246500,246000,81
20230907,131500,20768138000,246500,246000,246500,246000,112
20230907,131400,20740533500,246500,246500,246500,246000,109
20230907,131300,20713668000,246500,246500,246500,246000,121
20230907,131200,20683854000,246500,246500,246500,246500,54
20230907,131100,20670543000,246500,246500,246500,246000,111
20230907,131000,20643195500,246000,246000,246500,245500,353
20230907,130900,20556343500,246000,246000,246000,246000,111
20230907,130800,20529037500,246000,245500,246000,245000,260
20230907,130700,20465203500,245500,245000,246000,245000,311
20230907,130600,20388860500,245000,245500,245500,245000,54
20230907,130500,20375626500,245500,245500,245500,245000,35
20230907,130400,20367036500,245500,246000,246000,245000,469
20230907,130300,20251877000,246000,246000,246000,245500,117
20230907,130200,20223097500,246000,246000,246000,246000,53
20230907,130100,20210059500,246000,246000,246000,245500,293
20230907,130000,20137983000,246000,245500,246000,245500,24
20230907,125900,20132083500,246000,245500,246000,245000,109
20230907,125800,20105320500,245000,245500,246000,245000,284
20230907,125700,20035612000,245500,246000,246000,245500,33
20230907,125600,20027499000,245500,245500,246000,245500,21
20230907,125500,20022342500,245500,244500,246000,244500,1194
20230907,125400,19729424500,245000,245000,245000,244500,17
20230907,125300,19725263500,244500,244500,245000,244500,30
20230907,125200,19717923500,244500,245000,245000,244500,67
20230907,125100,19701524000,244500,244500,244500,244500,26
20230907,125000,19695167000,244500,244500,245000,244500,85
20230907,124900,19674383000,245000,244500,245000,244500,106
20230907,124800,19648449000,244500,245000,245500,244500,297
20230907,124700,19575634000,245000,245000,245500,245000,540
20230907,124600,19443333000,245000,245500,245500,245000,44
20230907,124500,19432536000,245500,245500,245500,245000,229
20230907,124400,19376318500,245500,245000,245500,245000,61
20230907,124300,19361369500,245500,244500,245500,244500,528
20230907,124200,19232014500,245000,244500,245000,244500,66
20230907,124100,19215854500,244500,244500,245000,244500,66
20230907,124000,19199709500,244500,244500,245000,244500,33
20230907,123900,19191628000,244500,245000,245000,244500,377
20230907,123800,19099442000,245000,245500,245500,245000,671
20230907,123700,18935037000,245500,245500,245500,245000,43
20230907,123600,18924486500,245000,245500,245500,245000,122
20230907,123500,18894592500,245500,245500,245500,245000,73
20230907,123400,18876681500,245500,245000,245500,245000,39
20230907,123300,18867111500,245500,245500,245500,245000,152
20230907,123200,18829798000,245500,245500,245500,245000,11
20230907,123100,18827101500,245000,245500,245500,245000,87
20230907,123000,18805755000,245000,245500,245500,245000,235
20230907,122900,18748091000,245500,245500,245500,245000,43
20230907,122800,18737536500,245000,245000,245500,245000,23
20230907,122700,18731899000,245500,245500,245500,245000,28
20230907,122600,18725029000,245500,245500,245500,245000,125
20230907,122500,18694345000,245500,245000,245500,245000,323
20230907,122400,18615055500,245000,245000,245500,245000,19
20230907,122300,18610399000,245000,245000,245500,245000,40
20230907,122200,18600593500,245000,245000,245500,245000,28
20230907,122100,18593731000,245000,245500,245500,245000,144
20230907,122000,18558392000,245500,245000,245500,245000,44
20230907,121900,18547608500,245000,245500,245500,245000,88
20230907,121800,18526041500,245500,245000,245500,245000,23
20230907,121700,18520403000,245500,245500,245500,245000,28
20230907,121600,18513535000,245000,245500,245500,245000,22
20230907,121500,18508139000,245500,245000,245500,244500,299
20230907,121400,18434851500,244500,244500,245000,244500,17
20230907,121300,18430692000,245000,244500,245000,244500,54
20230907,121200,18417465000,244500,244500,245000,244500,26
20230907,121100,18411103000,244500,245000,245000,244500,94
20230907,121000,18388088500,244500,244500,245000,244500,364
20230907,120900,18298914500,244500,244500,244500,244500,31
20230907,120800,18291335000,244500,244500,245000,244500,38
20230907,120700,18282039500,245000,245000,245000,244000,388
20230907,120600,18187099000,245000,244500,245000,244500,387
20230907,120500,18092295000,244500,244500,244500,244000,199
20230907,120400,18043642000,244000,244000,244500,244000,19
20230907,120300,18039005000,244000,244000,244500,244000,63
20230907,120200,18023612500,244500,244000,244500,244000,11
20230907,120100,18020925500,244500,244500,244500,244000,111
20230907,120000,17993796000,244500,244500,244500,244000,30
20230907,115900,17986473500,244000,244000,244500,244000,382
20230907,115800,17893232500,244000,244000,244500,244000,115
20230907,115700,17865143500,244500,244000,244500,244000,521
20230907,115600,17738014000,244000,244000,244500,244000,203
20230907,115500,17688412000,244000,244000,244500,244000,145
20230907,115400,17653031500,244000,244000,244500,244000,57
20230907,115300,17639116500,244000,244000,244000,244000,67
20230907,115200,17622768500,244000,244500,244500,244000,156
20230907,115100,17584684500,244500,244000,244500,243500,113
20230907,115000,17557081000,244000,244000,244500,243500,181
20230907,114900,17512915500,244000,244000,244000,244000,47
20230907,114800,17501447500,244000,244000,244500,244000,197
20230907,114700,17453378000,244000,244500,244500,244000,27
20230907,114600,17446786000,244000,244000,244500,243500,314
20230907,114500,17370178500,244000,244000,244500,244000,547
20230907,114400,17236710000,244000,244000,244500,244000,103
20230907,114300,17211544500,244500,244500,245000,244000,179
20230907,114200,17167823000,245000,244500,245000,244000,105
20230907,114100,17142169000,244500,245000,245000,244000,181
20230907,114000,17097905000,244500,245000,245000,244500,83
20230907,113900,17077581000,245000,244500,245000,244500,169
20230907,113800,17036256500,244500,245000,245000,244500,112
20230907,113700,17008866500,244500,244500,245000,244500,50
20230907,113600,16996639000,245000,244000,245000,244000,707
20230907,113500,16823706000,244000,244000,244500,244000,28
20230907,113400,16816872000,244000,244000,244500,244000,120
20230907,113300,16787590000,244000,244000,244500,244000,135
20230907,113200,16754641000,244000,244000,244500,244000,175
20230907,113100,16711934500,244000,244000,244500,244000,107
20230907,113000,16685816500,244000,244500,244500,244000,28
20230907,112900,16678984000,244500,244000,244500,244000,480
20230907,112800,16561682000,244500,244000,244500,244000,25
20230907,112700,16555575500,244000,243500,244500,243500,193
20230907,112600,16508500500,244000,243500,244000,243500,281
20230907,112500,16439982500,244000,243500,244000,243500,310
20230907,112400,16364496500,243500,243500,244000,243500,86
20230907,112300,16343553500,243500,243500,244000,243500,395
20230907,112200,16247368500,244000,243500,244000,243500,142
20230907,112100,16212784000,244000,243500,244000,243000,534
20230907,112000,16082706500,243500,243500,243500,243000,241
20230907,111900,16024076500,243000,243500,243500,243000,110
20230907,111800,15997319500,243500,243000,244000,243000,1491
20230907,111700,15634200000,243500,243500,243500,243000,131
20230907,111600,15602342000,243000,243500,244000,243000,426
20230907,111500,15498623500,243500,243500,244000,243500,457
20230907,111400,15387338500,243500,243500,244500,243500,775
20230907,111300,15198291500,244000,243500,244000,243000,1653
20230907,111200,14796147000,244000,243500,244000,243500,174
20230907,111100,14753751000,243500,244000,244000,243500,347
20230907,111000,14669251000,244000,243500,244000,243500,203
20230907,110900,14619808000,243500,243500,244000,243500,247
20230907,110800,14559660500,243500,244000,244000,243500,174
20230907,110700,14517231500,244000,244000,244500,244000,179
20230907,110600,14473551000,244000,244000,244500,243500,611
20230907,110500,14324496000,244000,244000,244500,244000,205
20230907,110400,14274472500,244000,245000,245000,244000,425
20230907,110300,14170562000,244500,244500,245000,244000,897
20230907,110200,13951223500,244500,244000,244500,244000,333
20230907,110100,13869962500,244000,244500,244500,244000,408
20230907,110000,13770374500,244500,245000,245000,244000,1144
20230907,105900,13490770500,245000,245000,245000,244500,222
20230907,105800,13436483000,244500,245000,245000,244500,427
20230907,105700,13331913500,245000,245000,245500,245000,265
20230907,105600,13266985500,245000,244500,245000,244500,1485
20230907,105500,12903254000,244500,245000,245500,244500,1753
20230907,105400,12473770500,245500,245000,245500,245000,85
20230907,105300,12452910500,245000,246000,246000,245000,1770
20230907,105200,12018540500,245500,245500,246000,245500,413
20230907,105100,11917139500,246000,245500,246000,245500,177
20230907,105000,11873632000,246000,246000,246000,245500,374
20230907,104900,11781739000,245500,246500,246500,245500,748
20230907,104800,11597724000,246000,246000,246500,246000,155
20230907,104700,11559592500,246000,246000,246500,246000,67
20230907,104600,11543106500,246000,246000,246500,246000,165
20230907,104500,11502515000,246000,246000,246500,246000,167
20230907,104400,11461424500,246000,246000,246500,246000,89
20230907,104300,11439523500,246500,246000,246500,246000,218
20230907,104200,11385869000,246500,246500,246500,246000,143
20230907,104100,11350668500,246500,246500,246500,246000,222
20230907,104000,11296050500,246000,246000,246500,246000,111
20230907,103900,11268738500,246000,246000,246500,246000,140
20230907,103800,11234296000,246000,246000,246500,246000,529
20230907,103700,11104153000,246000,246500,246500,246000,209
20230907,103600,11052642000,246500,247000,247000,246500,226
20230907,103500,10996929000,247000,246500,247000,246500,38
20230907,103400,10987559000,246500,247000,247000,246500,249
20230907,103300,10926165500,246500,247000,247000,246500,62
20230907,103200,10910874500,246500,247000,247000,246500,137
20230907,103100,10877098000,246500,246500,246500,246000,571
20230907,103000,10736351000,246000,246500,246500,246000,116
20230907,102900,10707803000,246500,246000,246500,246000,1291
20230907,102800,10389623000,246000,246000,246500,246000,56
20230907,102700,10375843000,246000,246000,246500,246000,222
20230907,102600,10321211500,246000,246000,246500,246000,158
20230907,102500,10282338000,246000,246000,246500,246000,298
20230907,102400,10209029500,246000,246000,246500,245500,1117
20230907,102300,9934448000,246000,246500,246500,246000,197
20230907,102200,9885981000,246000,246000,246500,246000,329
20230907,102100,9805044500,246000,246000,246500,246000,350
20230907,102000,9718943500,246500,246000,246500,246000,243
20230907,101900,9659159500,246000,246500,246500,246000,1907
20230907,101800,9190033000,246000,246500,246500,246000,377
20230907,101700,9097211000,246500,246000,246500,246000,65
20230907,101600,9081213500,246500,246500,246500,246000,532
20230907,101500,8950324500,246000,246500,247000,246000,1378
20230907,101400,8610641000,246500,247000,247000,246500,260
20230907,101300,8546430000,247000,246500,247000,246500,302
20230907,101200,8471964500,246500,246500,247000,246500,318
20230907,101100,8393570000,247000,246500,247000,246500,221
20230907,101000,8339078500,247000,247000,247000,246500,156
20230907,100900,8300599000,247000,246500,247000,246500,217
20230907,100800,8247071000,246500,247500,247500,246500,685
20230907,100700,8078033500,247500,247000,247500,247000,128
20230907,100600,8046411500,247000,247000,247000,247000,199
20230907,100500,7997258500,247000,247500,247500,247000,157
20230907,100400,7958471000,247000,247000,247000,246500,142
20230907,100300,7923405000,247000,247500,247500,247000,1042
20230907,100200,7665935000,247000,247500,247500,247000,170
20230907,100100,7623938000,247500,247000,247500,247000,286
20230907,100000,7553184000,247000,247500,247500,247000,187
20230907,095900,7506932500,247500,247000,247500,247000,57
20230907,095800,7492841000,247000,247000,247500,247000,364
20230907,095700,7402877500,247000,247000,247500,246500,892
20230907,095600,7182564500,246500,247000,247000,246500,321
20230907,095500,7103331500,247000,247000,247000,246500,940
20230907,095400,6871190500,247000,247500,247500,247000,150
20230907,095300,6834108000,247500,247500,247500,247000,211
20230907,095200,6781908000,247500,247000,247500,247000,94
20230907,095100,6758689500,247500,247500,247500,247000,83
20230907,095000,6738166500,247500,247000,247500,247000,213
20230907,094900,6685517500,247000,247500,248000,247000,520
20230907,094800,6556909000,247500,247500,248000,247500,276
20230907,094700,6488590500,247500,247500,248000,247500,240
20230907,094600,6429183500,247500,247500,248000,247500,115
20230907,094500,6400716500,247500,248500,248500,247500,941
20230907,094400,6167347500,248500,249000,249000,248500,500
20230907,094300,6043084500,249000,248500,249000,248500,61
20230907,094200,6027917500,248500,248500,249000,248500,97
20230907,094100,6003810000,248500,248500,249000,248500,129
20230907,094000,5971740000,248500,248500,249000,248500,64
20230907,093900,5955827000,249000,249000,249000,248500,192
20230907,093800,5908033000,249000,248500,249000,248500,126
20230907,093700,5876716500,248500,248500,249000,248500,240
20230907,093600,5816980000,249000,248500,249000,248500,149
20230907,093500,5779931500,248500,249000,249000,248500,159
20230907,093400,5740376000,249000,249000,249000,249000,143
20230907,093300,5704769000,249500,249000,249500,249000,119
20230907,093200,5675127500,249000,249500,249500,249000,565
20230907,093100,5534429500,249500,249000,250000,249000,622
20230907,093000,5379267500,249000,249000,249500,249000,312
20230907,092900,5301565000,249500,249000,249500,249000,87
20230907,092800,5279883500,249000,249000,249500,249000,52
20230907,092700,5266933000,249000,249000,249500,249000,842
20230907,092600,5057269000,249000,249500,249500,249000,417
20230907,092500,4953426000,249500,249000,249500,249000,192
20230907,092400,4905560000,249000,249500,250000,249000,275
20230907,092300,4836961500,250000,250000,250000,249500,97
20230907,092200,4812713000,250000,250500,250500,249500,92
20230907,092100,4789742000,250500,249500,250500,249500,570
20230907,092000,4647283000,249500,249000,250000,249000,691
20230907,091900,4474954500,249000,250000,250000,249000,348
20230907,091800,4388280000,250000,249500,250000,249500,353
20230907,091700,4300200500,250000,250000,250000,249500,200
20230907,091600,4250226000,250000,250000,250500,249500,523
20230907,091500,4119514500,250000,251000,251000,250000,268
20230907,091400,4052334500,251500,251500,251500,251000,325
20230907,091300,3970606000,251500,251500,252000,250500,826
20230907,091200,3762951000,251500,251000,252000,250000,2553
20230907,091100,3122095000,251500,250500,251500,250000,1475
20230907,091000,2751996000,250000,249500,250500,249500,699
20230907,090900,2577252500,249500,249000,250000,249000,1922
20230907,090800,2097669500,249000,249000,249000,249000,66
20230907,090700,2081235500,249500,249000,249500,249000,124
20230907,090600,2050334000,249000,249000,249500,247500,1897
20230907,090500,1578656500,248500,249000,249500,248500,1405
20230907,090400,1229235000,249000,249500,249500,249000,910
20230907,090300,1002618000,249500,250000,250000,249000,846
20230907,090200,791627500,250000,248500,250000,248000,576
20230907,090100,648119500,248000,248000,249000,248000,1224
20230907,090000,344351000,248000,247000,248000,247000,1393