stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184000,7359897900,25100,25100,25100,25100,5818
20240809,183900,7359897900,25100,25100,25100,25100,0
20240809,183800,7359897900,25100,25100,25100,25100,0
20240809,183700,7359897900,25100,25100,25100,25100,0
20240809,183600,7359897900,25100,25100,25100,25100,0
20240809,183500,7359897900,25100,25100,25100,25100,0
20240809,183400,7359897900,25100,25100,25100,25100,0
20240809,183300,7359897900,25100,25100,25100,25100,0
20240809,183200,7359897900,25100,25100,25100,25100,0
20240809,183100,7359897900,25100,25100,25100,25100,0
20240809,183000,7359897900,25100,25100,25100,25100,0
20240809,182900,7359897900,25100,25100,25100,25100,0
20240809,182800,7359897900,25100,25100,25100,25100,0
20240809,182700,7359897900,25100,25100,25100,25100,0
20240809,182600,7359897900,25100,25100,25100,25100,0
20240809,182500,7359897900,25100,25100,25100,25100,0
20240809,182400,7359897900,25100,25100,25100,25100,0
20240809,182300,7359897900,25100,25100,25100,25100,0
20240809,182200,7359897900,25100,25100,25100,25100,0
20240809,182100,7359897900,25100,25100,25100,25100,0
20240809,182000,7359897900,25100,25100,25100,25100,0
20240809,181900,7359897900,25100,25100,25100,25100,0
20240809,181800,7359897900,25100,25100,25100,25100,0
20240809,181700,7359897900,25100,25100,25100,25100,0
20240809,181600,7359897900,25100,25100,25100,25100,0
20240809,181500,7359897900,25100,25100,25100,25100,0
20240809,181400,7359897900,25100,25100,25100,25100,0
20240809,181300,7359897900,25100,25100,25100,25100,0
20240809,181200,7359897900,25100,25100,25100,25100,0
20240809,181100,7359897900,25100,25100,25100,25100,0
20240809,181000,7359897900,25100,25100,25100,25100,5818
20240809,180900,7359897900,25100,25100,25100,25100,0
20240809,180800,7359897900,25100,25100,25100,25100,0
20240809,180700,7359897900,25100,25100,25100,25100,0
20240809,180600,7359897900,25100,25100,25100,25100,0
20240809,180500,7359897900,25100,25100,25100,25100,0
20240809,180400,7359897900,25100,25100,25100,25100,0
20240809,180300,7359897900,25100,25100,25100,25100,0
20240809,180200,7359897900,25100,25100,25100,25100,0
20240809,180100,7359897900,25100,25100,25100,25100,0
20240809,180000,7359897900,25100,25100,25100,25100,0
20240809,175900,7359897900,25100,25100,25100,25100,0
20240809,175800,7359897900,25100,25100,25100,25100,0
20240809,175700,7359897900,25100,25100,25100,25100,0
20240809,175600,7359897900,25100,25100,25100,25100,0
20240809,175500,7359897900,25100,25100,25100,25100,0
20240809,175400,7359897900,25100,25100,25100,25100,0
20240809,175300,7359897900,25100,25100,25100,25100,0
20240809,175200,7359897900,25100,25100,25100,25100,0
20240809,175100,7359897900,25100,25100,25100,25100,0
20240809,175000,7359897900,25100,25100,25100,25100,0
20240809,174900,7359897900,25100,25100,25100,25100,0
20240809,174800,7359897900,25100,25100,25100,25100,0
20240809,174700,7359897900,25100,25100,25100,25100,0
20240809,174600,7359897900,25100,25100,25100,25100,0
20240809,174500,7359897900,25100,25100,25100,25100,0
20240809,174400,7359897900,25100,25100,25100,25100,0
20240809,174300,7359897900,25100,25100,25100,25100,0
20240809,174200,7359897900,25100,25100,25100,25100,0
20240809,174100,7359897900,25100,25100,25100,25100,0
20240809,174000,7359897900,25100,25100,25100,25100,5818
20240809,173900,7359897900,25100,25100,25100,25100,0
20240809,173800,7359897900,25100,25100,25100,25100,0
20240809,173700,7359897900,25100,25100,25100,25100,0
20240809,173600,7359897900,25100,25100,25100,25100,0
20240809,173500,7359897900,25100,25100,25100,25100,0
20240809,173400,7359897900,25100,25100,25100,25100,0
20240809,173300,7359897900,25100,25100,25100,25100,0
20240809,173200,7359897900,25100,25100,25100,25100,0
20240809,173100,7359897900,25100,25100,25100,25100,0
20240809,173000,7359897900,25100,25100,25100,25100,0
20240809,172900,7359897900,25100,25100,25100,25100,0
20240809,172800,7359897900,25100,25100,25100,25100,0
20240809,172700,7359897900,25100,25100,25100,25100,0
20240809,172600,7359897900,25100,25100,25100,25100,0
20240809,172500,7359897900,25100,25100,25100,25100,0
20240809,172400,7359897900,25100,25100,25100,25100,0
20240809,172300,7359897900,25100,25100,25100,25100,0
20240809,172200,7359897900,25100,25100,25100,25100,0
20240809,172100,7359897900,25100,25100,25100,25100,0
20240809,172000,7359897900,25100,25100,25100,25100,0
20240809,171900,7359897900,25100,25100,25100,25100,0
20240809,171800,7359897900,25100,25100,25100,25100,0
20240809,171700,7359897900,25100,25100,25100,25100,0
20240809,171600,7359897900,25100,25100,25100,25100,0
20240809,171500,7359897900,25100,25100,25100,25100,0
20240809,171400,7359897900,25100,25100,25100,25100,0
20240809,171300,7359897900,25100,25100,25100,25100,0
20240809,171200,7359897900,25100,25100,25100,25100,0
20240809,171100,7359897900,25100,25100,25100,25100,0
20240809,171000,7359897900,25100,25100,25100,25100,5818
20240809,170900,7359897900,25100,25100,25100,25100,0
20240809,170800,7359897900,25100,25100,25100,25100,0
20240809,170700,7359897900,25100,25100,25100,25100,0
20240809,170600,7359897900,25100,25100,25100,25100,0
20240809,170500,7359897900,25100,25100,25100,25100,0
20240809,170400,7359897900,25100,25100,25100,25100,0
20240809,170300,7359897900,25100,25100,25100,25100,0
20240809,170200,7359897900,25100,25100,25100,25100,0
20240809,170100,7359897900,25100,25100,25100,25100,0
20240809,170000,7359897900,25100,25100,25100,25100,0
20240809,165900,7359897900,25100,25100,25100,25100,0
20240809,165800,7359897900,25100,25100,25100,25100,0
20240809,165700,7359897900,25100,25100,25100,25100,0
20240809,165600,7359897900,25100,25100,25100,25100,0
20240809,165500,7359897900,25100,25100,25100,25100,0
20240809,165400,7359897900,25100,25100,25100,25100,0
20240809,165300,7359897900,25100,25100,25100,25100,0
20240809,165200,7359897900,25100,25100,25100,25100,0
20240809,165100,7359897900,25100,25100,25100,25100,0
20240809,165000,7359897900,25100,25100,25100,25100,0
20240809,164900,7359897900,25100,25100,25100,25100,0
20240809,164800,7359897900,25100,25100,25100,25100,0
20240809,164700,7359897900,25100,25100,25100,25100,0
20240809,164600,7359897900,25100,25100,25100,25100,0
20240809,164500,7359897900,25100,25100,25100,25100,0
20240809,164400,7359897900,25100,25100,25100,25100,0
20240809,164300,7359897900,25100,25100,25100,25100,0
20240809,164200,7359897900,25100,25100,25100,25100,0
20240809,164100,7359897900,25100,25100,25100,25100,0
20240809,164000,7359897900,25100,25100,25100,25100,5818
20240809,163900,7359897900,25100,25100,25100,25100,0
20240809,163800,7359897900,25100,25100,25100,25100,0
20240809,163700,7359897900,25100,25100,25100,25100,0
20240809,163600,7359897900,25100,25100,25100,25100,0
20240809,163500,7359897900,25100,25100,25100,25100,0
20240809,163400,7359897900,25100,25100,25100,25100,0
20240809,163300,7359897900,25100,25100,25100,25100,0
20240809,163200,7359897900,25100,25100,25100,25100,0
20240809,163100,7359897900,25100,25100,25100,25100,0
20240809,163000,7359897900,25100,25100,25100,25100,0
20240809,162900,7359897900,25100,25100,25100,25100,0
20240809,162800,7359897900,25100,25100,25100,25100,0
20240809,162700,7359897900,25100,25100,25100,25100,0
20240809,162600,7359897900,25100,25100,25100,25100,0
20240809,162500,7359897900,25100,25100,25100,25100,0
20240809,162400,7359897900,25100,25100,25100,25100,0
20240809,162300,7359897900,25100,25100,25100,25100,0
20240809,162200,7359897900,25100,25100,25100,25100,0
20240809,162100,7359897900,25100,25100,25100,25100,0
20240809,162000,7359897900,25100,25100,25100,25100,0
20240809,161900,7359897900,25100,25100,25100,25100,0
20240809,161800,7359897900,25100,25100,25100,25100,0
20240809,161700,7359897900,25100,25100,25100,25100,0
20240809,161600,7359897900,25100,25100,25100,25100,0
20240809,161500,7359897900,25100,25100,25100,25100,0
20240809,161400,7359897900,25100,25100,25100,25100,0
20240809,161300,7359897900,25100,25100,25100,25100,0
20240809,161200,7359897900,25100,25100,25100,25100,0
20240809,161100,7359897900,25100,25100,25100,25100,0
20240809,161000,7359897900,25100,25100,25100,25100,5818
20240809,160900,7359897900,25100,25100,25100,25100,0
20240809,160800,7359897900,25100,25100,25100,25100,0
20240809,160700,7359897900,25100,25100,25100,25100,0
20240809,160600,7359897900,25100,25100,25100,25100,0
20240809,160500,7359897900,25100,25100,25100,25100,0
20240809,160400,7359897900,25100,25100,25100,25100,0
20240809,160300,7359897900,25100,25100,25100,25100,0
20240809,160200,7359897900,25100,25100,25100,25100,0
20240809,160100,7359897900,25100,25100,25100,25100,0
20240809,160000,7359897900,25100,25100,25100,25100,0
20240809,155900,7359897900,25100,25100,25100,25100,0
20240809,155800,7359897900,25100,25100,25100,25100,0
20240809,155700,7359897900,25100,25100,25100,25100,0
20240809,155600,7359897900,25100,25100,25100,25100,0
20240809,155500,7359897900,25100,25100,25100,25100,0
20240809,155400,7359897900,25100,25100,25100,25100,0
20240809,155300,7359897900,25100,25100,25100,25100,0
20240809,155200,7359897900,25100,25100,25100,25100,0
20240809,155100,7359897900,25100,25100,25100,25100,0
20240809,155000,7359897900,25100,25100,25100,25100,0
20240809,154900,7359897900,25100,25100,25100,25100,0
20240809,154800,7359897900,25100,25100,25100,25100,0
20240809,154700,7359897900,25100,25100,25100,25100,0
20240809,154600,7359897900,25100,25100,25100,25100,0
20240809,154500,7359897900,25100,25100,25100,25100,0
20240809,154400,7359897900,25100,25100,25100,25100,0
20240809,154300,7359897900,25100,25100,25100,25100,0
20240809,154200,7359897900,25100,25100,25100,25100,0
20240809,154100,7359897900,25100,25100,25100,25100,0
20240809,154000,7359897900,25100,25100,25100,25100,5818
20240809,153900,7359897900,25100,25100,25100,25100,0
20240809,153800,7359897900,25100,25100,25100,25100,0
20240809,153700,7359897900,25100,25100,25100,25100,0
20240809,153600,7359897900,25100,25100,25100,25100,0
20240809,153500,7359897900,25100,25100,25100,25100,0
20240809,153400,7359897900,25100,25100,25100,25100,0
20240809,153300,7359897900,25100,25100,25100,25100,0
20240809,153200,7359897900,25100,25100,25100,25100,0
20240809,153100,7359897900,25100,25100,25100,25100,0
20240809,153000,7359897900,25100,25100,25100,25100,5818
20240809,152900,7213866100,25100,25100,25100,25100,0
20240809,152800,7213866100,25100,25100,25100,25100,0
20240809,152700,7213866100,25100,25100,25100,25100,0
20240809,152600,7213866100,25100,25100,25100,25100,0
20240809,152500,7213866100,25100,25100,25100,25100,0
20240809,152400,7213866100,25100,25100,25100,25100,0
20240809,152300,7213866100,25100,25100,25100,25100,0
20240809,152200,7213866100,25100,25100,25100,25100,0
20240809,152100,7213866100,25100,25100,25100,25100,0
20240809,152000,7213866100,25100,25100,25100,25100,0
20240809,151900,7213866100,25100,24950,25100,24900,630
20240809,151800,7198086500,24950,24900,25000,24900,391
20240809,151700,7188325050,24950,24900,25000,24900,474
20240809,151600,7176499500,24950,24950,25000,24950,354
20240809,151500,7167666950,24950,24950,24950,24900,218
20240809,151400,7162230750,24950,24900,24950,24850,344
20240809,151300,7153654350,24900,24950,25000,24900,833
20240809,151200,7132888450,24950,24950,25100,24950,461
20240809,151100,7121349400,25000,25000,25100,24950,1795
20240809,151000,7076466900,24950,24850,24950,24800,5037
20240809,150900,6951004250,24850,24800,24850,24800,201
20240809,150800,6946011600,24850,24750,24850,24750,217
20240809,150700,6940632150,24750,24850,24850,24750,714
20240809,150600,6922915700,24850,24700,24850,24700,416
20240809,150500,6912595900,24750,24750,24750,24700,284
20240809,150400,6905569600,24700,24750,24750,24700,183
20240809,150300,6901047250,24700,24750,24800,24700,527
20240809,150200,6888019150,24750,24700,24750,24650,961
20240809,150100,6864289250,24700,24750,24750,24700,143
20240809,150000,6860755350,24750,24700,24750,24650,311
20240809,145900,6853067800,24750,24700,24750,24650,261
20240809,145800,6846621100,24650,24700,24750,24650,221
20240809,145700,6841159300,24750,24700,24750,24650,586
20240809,145600,6826681600,24750,24750,24750,24700,247
20240809,145500,6820573900,24700,24700,24750,24700,312
20240809,145400,6812861300,24700,24700,24750,24700,2170
20240809,145300,6759257500,24700,24700,24750,24650,1702
20240809,145200,6717229050,24750,24750,24800,24700,843
20240809,145100,6696393700,24750,24700,24800,24700,264
20240809,145000,6689855650,24700,24850,24850,24700,648
20240809,144900,6673810650,24850,24850,24850,24750,1551
20240809,144800,6635340150,24850,24800,24850,24750,420
20240809,144700,6624929500,24800,24800,24900,24800,902
20240809,144600,6602551200,24800,24850,24900,24800,310
20240809,144500,6594844950,24850,24850,24900,24850,219
20240809,144400,6589398900,24850,24850,24900,24850,415
20240809,144300,6579076100,24900,24850,24900,24850,259
20240809,144200,6572635250,24850,24850,24900,24850,284
20240809,144100,6565569500,24850,24900,24900,24850,155
20240809,144000,6561711500,24900,24950,24950,24850,681
20240809,143900,6544761400,24950,24950,24950,24900,274
20240809,143800,6537933150,24950,24900,24950,24900,235
20240809,143700,6532075550,24950,24850,24950,24850,367
20240809,143600,6522932750,24850,24900,24950,24850,207
20240809,143500,6517778700,24900,24900,24900,24850,214
20240809,143400,6512456050,24900,24900,24900,24850,261
20240809,143300,6505963200,24900,24900,24950,24900,858
20240809,143200,6484593000,24900,24950,25000,24900,1051
20240809,143100,6458370750,24950,24950,25000,24900,530
20240809,143000,6445145850,24950,24900,24950,24900,1040
20240809,142900,6419204700,24950,24900,24950,24900,222
20240809,142800,6413674400,24950,24900,24950,24900,140
20240809,142700,6410182100,24950,24900,24950,24900,316
20240809,142600,6402305000,24950,24850,24950,24850,807
20240809,142500,6382210450,24900,24850,24900,24850,376
20240809,142400,6372857600,24850,24850,24900,24850,167
20240809,142300,6368703900,24900,24900,24900,24850,219
20240809,142200,6363256350,24900,24900,24950,24850,505
20240809,142100,6350696850,24950,24900,24950,24850,550
20240809,142000,6337004200,24900,24900,24950,24900,288
20240809,141900,6329825500,24950,24950,25000,24900,1703
20240809,141800,6287322900,24950,24900,24950,24900,127
20240809,141700,6284158600,24950,24800,24950,24800,1190
20240809,141600,6254580350,24800,24800,24850,24800,245
20240809,141500,6248499600,24800,24800,24850,24800,296
20240809,141400,6241154600,24800,24850,24900,24800,1324
20240809,141300,6208248300,24900,24900,24900,24850,403
20240809,141200,6198222100,24900,24850,24900,24850,277
20240809,141100,6191333300,24850,24850,24900,24850,214
20240809,141000,6186009100,24850,24850,24900,24850,277
20240809,140900,6179119200,24900,24900,24900,24850,256
20240809,140800,6172750700,24900,24900,24900,24850,227
20240809,140700,6167103750,24900,24800,24900,24800,527
20240809,140600,6154014450,24800,24700,24800,24700,787
20240809,140500,6134511400,24750,24750,24850,24750,1022
20240809,140400,6109212950,24750,24750,24900,24750,244
20240809,140300,6103169000,24900,24850,24900,24800,345
20240809,140200,6094601800,24900,24850,24900,24800,498
20240809,140100,6082225550,24850,24850,24850,24800,257
20240809,140000,6075847900,24850,24800,24900,24800,336
20240809,135900,6067505750,24800,24750,24850,24750,196
20240809,135800,6062648950,24800,24800,24900,24750,290
20240809,135700,6055454250,24800,24800,24850,24750,207
20240809,135600,6050325950,24750,24800,24850,24750,254
20240809,135500,6044030550,24800,24800,24850,24800,234
20240809,135400,6038225200,24800,24750,24800,24750,124
20240809,135300,6035153050,24750,24750,24800,24750,225
20240809,135200,6029577100,24800,24750,24800,24750,207
20240809,135100,6024446850,24750,24750,24800,24750,251
20240809,135000,6018228400,24750,24800,24800,24700,202
20240809,134900,6013229700,24700,24750,24800,24700,287
20240809,134800,6006132600,24750,24750,24800,24700,294
20240809,134700,5998854000,24800,24800,24800,24750,220
20240809,134600,5993401200,24800,24800,24800,24700,235
20240809,134500,5987583200,24750,24750,24800,24750,614
20240809,134400,5972382250,24800,24800,24800,24750,245
20240809,134300,5966309300,24850,24850,24850,24750,194
20240809,134200,5961501650,24850,24800,24850,24750,208
20240809,134100,5956349100,24850,24800,24850,24800,314
20240809,134000,5948551950,24800,24850,24850,24800,227
20240809,133900,5942919400,24850,24850,24850,24800,243
20240809,133800,5936884500,24850,24800,24850,24800,165
20240809,133700,5932788050,24850,24800,24850,24750,177
20240809,133600,5928400850,24800,24750,24800,24750,347
20240809,133500,5919795700,24750,24750,24800,24750,149
20240809,133400,5916106550,24750,24800,24800,24700,2115
20240809,133300,5863853050,24700,24750,24800,24700,137
20240809,133200,5860460300,24800,24800,24800,24750,154
20240809,133100,5856642900,24750,24750,24800,24750,234
20240809,133000,5850846750,24800,24850,24850,24750,976
20240809,132900,5826676800,24850,24850,24850,24750,167
20240809,132800,5822533750,24850,24750,24850,24750,324
20240809,132700,5814508300,24800,24800,24800,24750,251
20240809,132600,5808286900,24800,24750,24800,24750,105
20240809,132500,5805684150,24700,24700,24800,24700,241
20240809,132400,5799715200,24700,24750,24750,24700,188
20240809,132300,5795066750,24700,24750,24750,24700,314
20240809,132200,5787310450,24700,24800,24800,24700,1192
20240809,132100,5757843500,24800,24850,24850,24750,797
20240809,132000,5738114550,24850,24850,24850,24800,200
20240809,131900,5733146650,24800,24750,24850,24750,120
20240809,131800,5730171100,24800,24850,24850,24750,290
20240809,131700,5722978500,24850,24800,24850,24800,247
20240809,131600,5716845900,24850,24850,24900,24850,131
20240809,131500,5713587300,24850,24800,24850,24800,261
20240809,131400,5707108200,24850,24800,24850,24800,202
20240809,131300,5702092300,24850,24850,24850,24800,129
20240809,131200,5698887900,24850,24850,24850,24800,415
20240809,131100,5688589900,24800,24850,24850,24800,348
20240809,131000,5679954350,24800,24800,24850,24800,883
20240809,130900,5658047800,24800,24900,24900,24800,317
20240809,130800,5650169700,24850,24850,24900,24850,141
20240809,130700,5646661900,24900,24850,24900,24850,170
20240809,130600,5642431550,24900,24900,24900,24850,438
20240809,130500,5631541000,24850,24900,24900,24850,202
20240809,130400,5626516100,24950,25050,25050,24850,1313
20240809,130300,5593801050,25050,25000,25050,24950,988
20240809,130200,5569099700,25000,25050,25050,25000,267
20240809,130100,5562414750,25100,25100,25100,25050,301
20240809,130000,5554867750,25100,25100,25100,25050,340
20240809,125900,5546335200,25050,25000,25100,25000,118
20240809,125800,5543377550,25000,25000,25100,25000,910
20240809,125700,5520561750,25000,25000,25050,24950,393
20240809,125600,5510721800,25000,25050,25050,25000,377
20240809,125500,5501285300,25050,25100,25100,25000,390
20240809,125400,5491512000,25100,25100,25100,25050,244
20240809,125300,5485388800,25100,25050,25100,25000,274
20240809,125200,5478520400,25100,25000,25100,25000,854
20240809,125100,5457130500,25000,25000,25050,25000,618
20240809,125000,5441668550,25050,25000,25050,24950,466
20240809,124900,5430011950,25000,25000,25050,24950,425
20240809,124800,5419388200,25050,25000,25100,25000,704
20240809,124700,5401735850,25050,25000,25100,25000,366
20240809,124600,5392567200,25050,25000,25050,25000,342
20240809,124500,5384002800,25000,25000,25000,24950,32
20240809,124400,5383203050,25050,25100,25150,25000,1843
20240809,124300,5337093050,25100,25100,25150,25100,289
20240809,124200,5329826450,25100,25100,25150,25100,297
20240809,124100,5322367250,25100,25050,25100,25050,370
20240809,124000,5313081750,25100,25100,25150,25050,318
20240809,123900,5305094600,25100,25050,25100,25050,370
20240809,123800,5295814550,25050,25050,25100,25050,1625
20240809,123700,5255097100,25100,25100,25100,25050,284
20240809,123600,5247969600,25100,25100,25100,25050,222
20240809,123500,5242398200,25150,25100,25150,25050,96
20240809,123400,5239988650,25150,25100,25150,25050,811
20240809,123300,5219628600,25100,25000,25100,25000,74
20240809,123200,5217773150,25100,25050,25100,25000,314
20240809,123100,5209907750,25100,25000,25100,24950,115
20240809,123000,5207024200,24950,25050,25050,24950,311
20240809,122900,5199244400,25000,24950,25050,24950,253
20240809,122800,5192907500,25050,24950,25050,24950,321
20240809,122700,5184881250,24950,25000,25050,24950,300
20240809,122600,5177384500,24950,25050,25050,24950,148
20240809,122500,5173681000,25000,24950,25000,24900,339
20240809,122400,5165210100,24950,25000,25000,24950,309
20240809,122300,5157486500,25000,24950,25000,24950,608
20240809,122200,5142307150,25000,25050,25050,24950,251
20240809,122100,5136025100,25050,25050,25050,25000,213
20240809,122000,5130694350,25050,25000,25050,24950,506
20240809,121900,5118032450,25000,25150,25150,25000,721
20240809,121800,5099962700,25150,25100,25150,25100,312
20240809,121700,5092118800,25100,25100,25150,25050,729
20240809,121600,5073821900,25050,25050,25100,25050,517
20240809,121500,5060846250,24950,24950,25050,24950,273
20240809,121400,5054009750,25000,25050,25100,25000,319
20240809,121300,5046011250,25050,25050,25100,25050,302
20240809,121200,5038437950,25000,25050,25050,25000,160
20240809,121100,5034431450,25150,25100,25150,25000,255
20240809,121000,5028029300,25000,25000,25100,25000,284
20240809,120900,5020913400,25000,25000,25150,25000,410
20240809,120800,5010637850,25050,25050,25100,25050,226
20240809,120700,5004973250,25050,25050,25050,25000,149
20240809,120600,5001241500,25050,25100,25100,25050,316
20240809,120500,4993311400,25100,25000,25100,25000,360
20240809,120400,4984299100,25000,24950,25050,24900,780
20240809,120300,4964827400,25000,24900,25000,24900,156
20240809,120200,4960929550,24900,24950,25000,24900,376
20240809,120100,4951547300,24950,24950,25000,24950,638
20240809,120000,4935615200,25000,25150,25150,24900,3124
20240809,115900,4857430800,25150,25150,25200,25100,459
20240809,115800,4845883400,25200,25200,25200,25150,675
20240809,115700,4828874300,25200,25150,25200,25100,142
20240809,115600,4825297700,25150,25150,25200,25100,1211
20240809,115500,4794835850,25150,25100,25200,25100,843
20240809,115400,4773635350,25200,25200,25250,25050,3967
20240809,115300,4674034200,25200,25250,25250,25200,507
20240809,115200,4661236550,25250,25200,25300,25200,257
20240809,115100,4654748150,25250,25200,25250,25200,637
20240809,115000,4638669800,25150,25200,25200,25150,802
20240809,114900,4618459800,25200,25150,25200,25150,512
20240809,114800,4605572450,25100,25100,25150,25100,419
20240809,114700,4595044300,25150,25100,25150,25100,494
20240809,114600,4582630800,25100,25200,25200,25100,936
20240809,114500,4559086250,25250,25300,25300,25200,1802
20240809,114400,4513579000,25300,25250,25300,25200,1513
20240809,114300,4475370900,25250,25250,25250,25200,1383
20240809,114200,4440478250,25200,25200,25200,25200,1594
20240809,114100,4400309450,25150,25100,25150,25100,362
20240809,114000,4391208950,25100,25150,25150,25100,499
20240809,113900,4378665100,25150,25100,25150,25100,515
20240809,113800,4365725100,25150,25150,25150,25100,289
20240809,113700,4358460150,25150,25100,25150,25050,293
20240809,113600,4351094850,25150,25100,25150,25100,486
20240809,113500,4338885100,25100,25100,25150,25050,516
20240809,113400,4325939350,25050,25050,25100,25050,265
20240809,113300,4319289500,25100,25100,25150,25050,818
20240809,113200,4298760000,25150,25150,25150,25100,396
20240809,113100,4288802050,25150,25100,25150,25050,1023
20240809,113000,4263119450,25050,25000,25100,25000,819
20240809,112900,4242596550,25050,25050,25100,25000,368
20240809,112800,4233377300,25000,25000,25050,25000,94
20240809,112700,4231025600,25000,25000,25050,24950,620
20240809,112600,4215516000,25050,25050,25100,24950,345
20240809,112500,4206870950,24950,25000,25050,24950,531
20240809,112400,4193596800,25000,25050,25100,25000,201
20240809,112300,4188562750,25000,25100,25100,24950,624
20240809,112200,4172959150,25050,25050,25100,25000,514
20240809,112100,4160077150,25100,25000,25100,25000,699
20240809,112000,4142565700,25000,25000,25050,25000,361
20240809,111900,4133524500,25050,25000,25050,25000,1680
20240809,111800,4091463300,25000,25000,25000,24950,564
20240809,111700,4077364450,25000,24950,25000,24950,448
20240809,111600,4066170950,25000,24950,25000,24950,297
20240809,111500,4058760400,24900,24900,24950,24900,403
20240809,111400,4048710250,24950,24950,25000,24900,500
20240809,111300,4036236100,24950,24900,24950,24900,191
20240809,111200,4031471750,24950,24850,24950,24850,345
20240809,111100,4022878900,24850,24750,24850,24750,903
20240809,111000,4000448200,24750,24800,24800,24750,312
20240809,110900,3992717800,24800,24750,24800,24700,515
20240809,110800,3979964100,24750,24950,24950,24750,879
20240809,110700,3958117150,24900,24950,24950,24850,327
20240809,110600,3949976950,24900,24900,24950,24850,788
20240809,110500,3930348000,24950,24950,25000,24900,217
20240809,110400,3924934550,24950,24900,24950,24900,508
20240809,110300,3912267550,24950,24900,24950,24900,383
20240809,110200,3902712850,24850,24850,24950,24850,209
20240809,110100,3897517050,24850,24950,24950,24850,556
20240809,110000,3883661700,24950,25000,25000,24800,429
20240809,105900,3872991200,25000,25000,25050,24900,1646
20240809,105800,3831835500,25000,25050,25100,25000,604
20240809,105700,3816709100,25050,25050,25050,25050,319
20240809,105600,3808718150,25050,24950,25050,24950,1604
20240809,105500,3768616750,25000,25000,25000,24950,324
20240809,105400,3760517450,25000,25000,25000,24900,524
20240809,105300,3747420950,25000,24950,25000,24950,4012
20240809,105200,3647270550,24950,24950,24950,24950,57
20240809,105100,3645848400,24950,24950,24950,24900,452
20240809,105000,3634576450,24950,24950,24950,24900,253
20240809,104900,3628268050,24950,24950,24950,24900,494
20240809,104800,3615950900,24950,24850,24950,24850,885
20240809,104700,3593914750,24850,24850,24850,24850,56
20240809,104600,3592523150,24850,24800,24850,24750,151
20240809,104500,3588777150,24800,24850,24850,24800,139
20240809,104400,3585329600,24800,24850,24850,24800,254
20240809,104300,3579030100,24850,24800,24850,24800,129
20240809,104200,3575825200,24800,24800,24800,24800,156
20240809,104100,3571956400,24800,24850,24850,24750,1560
20240809,104000,3533192350,24850,24900,24900,24850,143
20240809,103900,3529633650,24850,24900,24900,24850,140
20240809,103800,3526147900,24800,24850,24850,24800,680
20240809,103700,3509250150,24750,24800,24800,24750,330
20240809,103600,3501066250,24800,24800,24800,24800,48
20240809,103500,3499875850,24750,24700,24750,24700,93
20240809,103400,3497574350,24750,24750,24750,24750,134
20240809,103300,3494257850,24750,24750,24750,24750,122
20240809,103200,3491238350,24750,24750,24750,24750,157
20240809,103100,3487352600,24750,24750,24750,24750,2
20240809,103000,3487303100,24750,24700,24750,24700,109
20240809,102900,3484605450,24700,24750,24750,24700,397
20240809,102800,3474781400,24750,24700,24800,24700,2286
20240809,102700,3418263500,24700,24700,24700,24700,142
20240809,102600,3414756100,24650,24700,24700,24650,165
20240809,102500,3410682950,24700,24650,24700,24600,865
20240809,102400,3389360700,24650,24650,24650,24650,216
20240809,102300,3384036300,24650,24700,24750,24650,1032
20240809,102200,3358585100,24750,24850,24850,24750,938
20240809,102100,3335333450,24850,24900,24900,24850,170
20240809,102000,3331102400,24850,24800,24850,24800,502
20240809,101900,3318630650,24800,24700,24850,24700,1314
20240809,101800,3286109950,24650,24650,24650,24650,133
20240809,101700,3282831500,24650,24650,24750,24600,1009
20240809,101600,3257943500,24650,24700,24700,24650,266
20240809,101500,3251373400,24700,24700,24700,24700,70
20240809,101400,3249644400,24700,24750,24750,24700,59
20240809,101300,3248187050,24750,24700,24750,24700,215
20240809,101200,3242871150,24700,24750,24800,24700,203
20240809,101100,3237848000,24850,24900,24900,24750,393
20240809,101000,3228081100,24900,24800,24900,24800,346
20240809,100900,3219483050,24850,24800,24850,24800,863
20240809,100800,3198043550,24800,24750,24800,24650,1190
20240809,100700,3168590450,24750,24700,24800,24700,224
20240809,100600,3163046300,24800,24750,24800,24750,210
20240809,100500,3157845700,24750,24650,24750,24650,591
20240809,100400,3143257200,24600,24700,24700,24600,98
20240809,100300,3140843000,24650,24600,24650,24600,158
20240809,100200,3136951850,24600,24550,24600,24550,375
20240809,100100,3127728500,24550,24650,24650,24550,925
20240809,100000,3104960800,24650,24700,24750,24650,555
20240809,095900,3091254950,24750,24750,24750,24700,92
20240809,095800,3088978800,24750,24800,24800,24750,369
20240809,095700,3079833450,24800,24950,24950,24800,677
20240809,095600,3062993850,24950,24850,24950,24850,701
20240809,095500,3045544550,24850,24800,24850,24800,16
20240809,095400,3045147250,24800,24850,24900,24800,499
20240809,095300,3032749600,24850,24750,24850,24750,597
20240809,095200,3017924800,24800,24750,24800,24750,336
20240809,095100,3009606000,24750,24650,24750,24650,179
20240809,095000,3005190750,24650,24700,24750,24650,235
20240809,094900,2999396400,24650,24650,24650,24650,19
20240809,094800,2998928050,24650,24750,24750,24650,297
20240809,094700,2991599000,24750,24600,24750,24600,149
20240809,094600,2987923550,24600,24650,24650,24600,403
20240809,094500,2978004550,24650,24650,24650,24650,107
20240809,094400,2975367000,24650,24700,24750,24650,462
20240809,094300,2963953950,24700,24650,24700,24550,729
20240809,094200,2946000100,24650,25000,25000,24650,1982
20240809,094100,2896721250,24900,24950,24950,24900,513
20240809,094000,2883922100,24950,25000,25000,24900,486
20240809,093900,2871797300,25000,25050,25100,25000,2712
20240809,093800,2803936200,25050,25200,25200,25000,1826
20240809,093700,2758005550,25200,24950,25200,24900,13747
20240809,093600,2413522150,24950,24800,24950,24750,4812
20240809,093500,2293868450,24800,24650,24850,24650,3055
20240809,093400,2218331500,24650,24550,24650,24550,174
20240809,093300,2214051300,24550,24500,24600,24500,875
20240809,093200,2192597950,24500,24500,24500,24450,1280
20240809,093100,2161238450,24500,24550,24600,24500,728
20240809,093000,2143378400,24550,24550,24550,24500,795
20240809,092900,2123864350,24550,24500,24550,24350,5431
20240809,092800,1991063300,24500,24600,24600,24500,1289
20240809,092700,1959410150,24600,24600,24650,24600,580
20240809,092600,1945140850,24550,24650,24650,24550,845
20240809,092500,1924353050,24650,24600,24700,24600,1024
20240809,092400,1899128750,24650,24650,24700,24650,415
20240809,092300,1888898900,24650,24600,24650,24600,538
20240809,092200,1875649350,24600,24700,24750,24600,3844
20240809,092100,1781063250,24650,24650,24700,24650,941
20240809,092000,1757859400,24650,24600,24750,24600,2140
20240809,091900,1705116150,24600,24700,24750,24600,1286
20240809,091800,1673402500,24700,24800,24800,24700,531
20240809,091700,1660235200,24800,24950,24950,24650,1221
20240809,091600,1629961650,24950,24750,24950,24700,2467
20240809,091500,1568718600,24750,24800,24800,24700,1058
20240809,091400,1542535000,24800,24800,24900,24800,1498
20240809,091300,1505301050,24750,24700,24800,24650,1635
20240809,091200,1464874000,24700,24700,24750,24650,790
20240809,091100,1445335700,24700,24800,24800,24700,1451
20240809,091000,1409420250,24800,24500,24800,24500,3658
20240809,090900,1319195600,24500,24600,24750,24500,6900
20240809,090800,1149408450,24600,24350,24600,24300,3716
20240809,090700,1058512500,24350,24400,24550,24300,3568
20240809,090600,971233900,24350,24400,24400,24300,2183
20240809,090500,918082200,24300,24450,24450,24300,5894
20240809,090400,774313650,24450,24350,24450,24350,1638
20240809,090300,734342850,24350,24350,24600,24300,9014
20240809,090200,513852000,24300,24200,24350,24100,8867
20240809,090100,299160450,24200,24200,24250,24050,5197
20240809,090000,173822700,24200,23950,24250,23900,7059