stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201900,31340596350,25050,25050,25050,25050,14993
20230908,201800,31340596350,25050,25050,25050,25050,0
20230908,201700,31340596350,25050,25050,25050,25050,0
20230908,201600,31340596350,25050,25050,25050,25050,0
20230908,201500,31340596350,25050,25050,25050,25050,0
20230908,201400,31340596350,25050,25050,25050,25050,0
20230908,201300,31340596350,25050,25050,25050,25050,0
20230908,201200,31340596350,25050,25050,25050,25050,0
20230908,201100,31340596350,25050,25050,25050,25050,0
20230908,201000,31340596350,25050,25050,25050,25050,0
20230908,200900,31340596350,25050,25050,25050,25050,0
20230908,200800,31340596350,25050,25050,25050,25050,0
20230908,200700,31340596350,25050,25050,25050,25050,0
20230908,200600,31340596350,25050,25050,25050,25050,0
20230908,200500,31340596350,25050,25050,25050,25050,0
20230908,200400,31340596350,25050,25050,25050,25050,0
20230908,200300,31340596350,25050,25050,25050,25050,0
20230908,200200,31340596350,25050,25050,25050,25050,0
20230908,200100,31340596350,25050,25050,25050,25050,0
20230908,200000,31340596350,25050,25050,25050,25050,0
20230908,195900,31340596350,25050,25050,25050,25050,0
20230908,195800,31340596350,25050,25050,25050,25050,0
20230908,195700,31340596350,25050,25050,25050,25050,0
20230908,195600,31340596350,25050,25050,25050,25050,0
20230908,195500,31340596350,25050,25050,25050,25050,0
20230908,195400,31340596350,25050,25050,25050,25050,0
20230908,195300,31340596350,25050,25050,25050,25050,0
20230908,195200,31340596350,25050,25050,25050,25050,0
20230908,195100,31340596350,25050,25050,25050,25050,0
20230908,195000,31340596350,25050,25050,25050,25050,0
20230908,194900,31340596350,25050,25050,25050,25050,14993
20230908,194800,31340596350,25050,25050,25050,25050,0
20230908,194700,31340596350,25050,25050,25050,25050,0
20230908,194600,31340596350,25050,25050,25050,25050,0
20230908,194500,31340596350,25050,25050,25050,25050,0
20230908,194400,31340596350,25050,25050,25050,25050,0
20230908,194300,31340596350,25050,25050,25050,25050,0
20230908,194200,31340596350,25050,25050,25050,25050,0
20230908,194100,31340596350,25050,25050,25050,25050,0
20230908,194000,31340596350,25050,25050,25050,25050,0
20230908,193900,31340596350,25050,25050,25050,25050,0
20230908,193800,31340596350,25050,25050,25050,25050,0
20230908,193700,31340596350,25050,25050,25050,25050,0
20230908,193600,31340596350,25050,25050,25050,25050,0
20230908,193500,31340596350,25050,25050,25050,25050,0
20230908,193400,31340596350,25050,25050,25050,25050,0
20230908,193300,31340596350,25050,25050,25050,25050,0
20230908,193200,31340596350,25050,25050,25050,25050,0
20230908,193100,31340596350,25050,25050,25050,25050,0
20230908,193000,31340596350,25050,25050,25050,25050,0
20230908,192900,31340596350,25050,25050,25050,25050,0
20230908,192800,31340596350,25050,25050,25050,25050,0
20230908,192700,31340596350,25050,25050,25050,25050,0
20230908,192600,31340596350,25050,25050,25050,25050,0
20230908,192500,31340596350,25050,25050,25050,25050,0
20230908,192400,31340596350,25050,25050,25050,25050,0
20230908,192300,31340596350,25050,25050,25050,25050,0
20230908,192200,31340596350,25050,25050,25050,25050,0
20230908,192100,31340596350,25050,25050,25050,25050,0
20230908,192000,31340596350,25050,25050,25050,25050,0
20230908,191900,31340596350,25050,25050,25050,25050,14993
20230908,191800,31340596350,25050,25050,25050,25050,0
20230908,191700,31340596350,25050,25050,25050,25050,0
20230908,191600,31340596350,25050,25050,25050,25050,0
20230908,191500,31340596350,25050,25050,25050,25050,0
20230908,191400,31340596350,25050,25050,25050,25050,0
20230908,191300,31340596350,25050,25050,25050,25050,0
20230908,191200,31340596350,25050,25050,25050,25050,0
20230908,191100,31340596350,25050,25050,25050,25050,0
20230908,191000,31340596350,25050,25050,25050,25050,0
20230908,190900,31340596350,25050,25050,25050,25050,0
20230908,190800,31340596350,25050,25050,25050,25050,0
20230908,190700,31340596350,25050,25050,25050,25050,0
20230908,190600,31340596350,25050,25050,25050,25050,0
20230908,190500,31340596350,25050,25050,25050,25050,0
20230908,190400,31340596350,25050,25050,25050,25050,0
20230908,190300,31340596350,25050,25050,25050,25050,0
20230908,190200,31340596350,25050,25050,25050,25050,0
20230908,190100,31340596350,25050,25050,25050,25050,0
20230908,190000,31340596350,25050,25050,25050,25050,0
20230908,185900,31340596350,25050,25050,25050,25050,0
20230908,185800,31340596350,25050,25050,25050,25050,0
20230908,185700,31340596350,25050,25050,25050,25050,0
20230908,185600,31340596350,25050,25050,25050,25050,0
20230908,185500,31340596350,25050,25050,25050,25050,0
20230908,185400,31340596350,25050,25050,25050,25050,0
20230908,185300,31340596350,25050,25050,25050,25050,0
20230908,185200,31340596350,25050,25050,25050,25050,0
20230908,185100,31340596350,25050,25050,25050,25050,0
20230908,185000,31340596350,25050,25050,25050,25050,0
20230908,184900,31340596350,25050,25050,25050,25050,14993
20230908,184800,31340596350,25050,25050,25050,25050,0
20230908,184700,31340596350,25050,25050,25050,25050,0
20230908,184600,31340596350,25050,25050,25050,25050,0
20230908,184500,31340596350,25050,25050,25050,25050,0
20230908,184400,31340596350,25050,25050,25050,25050,0
20230908,184300,31340596350,25050,25050,25050,25050,0
20230908,184200,31340596350,25050,25050,25050,25050,0
20230908,184100,31340596350,25050,25050,25050,25050,0
20230908,184000,31340596350,25050,25050,25050,25050,0
20230908,183900,31340596350,25050,25050,25050,25050,0
20230908,183800,31340596350,25050,25050,25050,25050,0
20230908,183700,31340596350,25050,25050,25050,25050,0
20230908,183600,31340596350,25050,25050,25050,25050,0
20230908,183500,31340596350,25050,25050,25050,25050,0
20230908,183400,31340596350,25050,25050,25050,25050,0
20230908,183300,31340596350,25050,25050,25050,25050,0
20230908,183200,31340596350,25050,25050,25050,25050,0
20230908,183100,31340596350,25050,25050,25050,25050,0
20230908,183000,31340596350,25050,25050,25050,25050,0
20230908,182900,31340596350,25050,25050,25050,25050,0
20230908,182800,31340596350,25050,25050,25050,25050,0
20230908,182700,31340596350,25050,25050,25050,25050,0
20230908,182600,31340596350,25050,25050,25050,25050,0
20230908,182500,31340596350,25050,25050,25050,25050,0
20230908,182400,31340596350,25050,25050,25050,25050,0
20230908,182300,31340596350,25050,25050,25050,25050,0
20230908,182200,31340596350,25050,25050,25050,25050,0
20230908,182100,31340596350,25050,25050,25050,25050,0
20230908,182000,31340596350,25050,25050,25050,25050,0
20230908,181900,31340596350,25050,25050,25050,25050,14993
20230908,181800,31340596350,25050,25050,25050,25050,0
20230908,181700,31340596350,25050,25050,25050,25050,0
20230908,181600,31340596350,25050,25050,25050,25050,0
20230908,181500,31340596350,25050,25050,25050,25050,0
20230908,181400,31340596350,25050,25050,25050,25050,0
20230908,181300,31340596350,25050,25050,25050,25050,0
20230908,181200,31340596350,25050,25050,25050,25050,0
20230908,181100,31340596350,25050,25050,25050,25050,0
20230908,181000,31340596350,25050,25050,25050,25050,0
20230908,180900,31340596350,25050,25050,25050,25050,0
20230908,180800,31340596350,25050,25050,25050,25050,0
20230908,180700,31340596350,25050,25050,25050,25050,0
20230908,180600,31340596350,25050,25050,25050,25050,0
20230908,180500,31340596350,25050,25050,25050,25050,0
20230908,180400,31340596350,25050,25050,25050,25050,0
20230908,180300,31340596350,25050,25050,25050,25050,0
20230908,180200,31340596350,25050,25050,25050,25050,0
20230908,180100,31340596350,25050,25050,25050,25050,0
20230908,180000,31340596350,25050,25050,25050,25050,0
20230908,175900,31340596350,25050,25050,25050,25050,0
20230908,175800,31340596350,25050,25050,25050,25050,0
20230908,175700,31340596350,25050,25050,25050,25050,0
20230908,175600,31340596350,25050,25050,25050,25050,0
20230908,175500,31340596350,25050,25050,25050,25050,0
20230908,175400,31340596350,25050,25050,25050,25050,0
20230908,175300,31340596350,25050,25050,25050,25050,0
20230908,175200,31340596350,25050,25050,25050,25050,0
20230908,175100,31340596350,25050,25050,25050,25050,0
20230908,175000,31340596350,25050,25050,25050,25050,0
20230908,174900,31340596350,25050,25050,25050,25050,14993
20230908,174800,31340596350,25050,25050,25050,25050,0
20230908,174700,31340596350,25050,25050,25050,25050,0
20230908,174600,31340596350,25050,25050,25050,25050,0
20230908,174500,31340596350,25050,25050,25050,25050,0
20230908,174400,31340596350,25050,25050,25050,25050,0
20230908,174300,31340596350,25050,25050,25050,25050,0
20230908,174200,31340596350,25050,25050,25050,25050,0
20230908,174100,31340596350,25050,25050,25050,25050,0
20230908,174000,31340596350,25050,25050,25050,25050,0
20230908,173900,31340596350,25050,25050,25050,25050,0
20230908,173800,31340596350,25050,25050,25050,25050,0
20230908,173700,31340596350,25050,25050,25050,25050,0
20230908,173600,31340596350,25050,25050,25050,25050,0
20230908,173500,31340596350,25050,25050,25050,25050,0
20230908,173400,31340596350,25050,25050,25050,25050,0
20230908,173300,31340596350,25050,25050,25050,25050,0
20230908,173200,31340596350,25050,25050,25050,25050,0
20230908,173100,31340596350,25050,25050,25050,25050,0
20230908,173000,31340596350,25050,25050,25050,25050,0
20230908,172900,31340596350,25050,25050,25050,25050,0
20230908,172800,31340596350,25050,25050,25050,25050,0
20230908,172700,31340596350,25050,25050,25050,25050,0
20230908,172600,31340596350,25050,25050,25050,25050,0
20230908,172500,31340596350,25050,25050,25050,25050,0
20230908,172400,31340596350,25050,25050,25050,25050,0
20230908,172300,31340596350,25050,25050,25050,25050,0
20230908,172200,31340596350,25050,25050,25050,25050,0
20230908,172100,31340596350,25050,25050,25050,25050,0
20230908,172000,31340596350,25050,25050,25050,25050,0
20230908,171900,31340596350,25050,25050,25050,25050,14993
20230908,171800,31340596350,25050,25050,25050,25050,0
20230908,171700,31340596350,25050,25050,25050,25050,0
20230908,171600,31340596350,25050,25050,25050,25050,0
20230908,171500,31340596350,25050,25050,25050,25050,0
20230908,171400,31340596350,25050,25050,25050,25050,0
20230908,171300,31340596350,25050,25050,25050,25050,0
20230908,171200,31340596350,25050,25050,25050,25050,0
20230908,171100,31340596350,25050,25050,25050,25050,0
20230908,171000,31340596350,25050,25050,25050,25050,0
20230908,170900,31340596350,25050,25050,25050,25050,0
20230908,170800,31340596350,25050,25050,25050,25050,0
20230908,170700,31340596350,25050,25050,25050,25050,0
20230908,170600,31340596350,25050,25050,25050,25050,0
20230908,170500,31340596350,25050,25050,25050,25050,0
20230908,170400,31340596350,25050,25050,25050,25050,0
20230908,170300,31340596350,25050,25050,25050,25050,0
20230908,170200,31340596350,25050,25050,25050,25050,0
20230908,170100,31340596350,25050,25050,25050,25050,0
20230908,170000,31340596350,25050,25050,25050,25050,0
20230908,165900,31340596350,25050,25050,25050,25050,0
20230908,165800,31340596350,25050,25050,25050,25050,0
20230908,165700,31340596350,25050,25050,25050,25050,0
20230908,165600,31340596350,25050,25050,25050,25050,0
20230908,165500,31340596350,25050,25050,25050,25050,0
20230908,165400,31340596350,25050,25050,25050,25050,0
20230908,165300,31340596350,25050,25050,25050,25050,0
20230908,165200,31340596350,25050,25050,25050,25050,0
20230908,165100,31340596350,25050,25050,25050,25050,0
20230908,165000,31340596350,25050,25050,25050,25050,0
20230908,164900,31340596350,25050,25050,25050,25050,14993
20230908,164800,31340596350,25050,25050,25050,25050,0
20230908,164700,31340596350,25050,25050,25050,25050,0
20230908,164600,31340596350,25050,25050,25050,25050,0
20230908,164500,31340596350,25050,25050,25050,25050,0
20230908,164400,31340596350,25050,25050,25050,25050,0
20230908,164300,31340596350,25050,25050,25050,25050,0
20230908,164200,31340596350,25050,25050,25050,25050,0
20230908,164100,31340596350,25050,25050,25050,25050,0
20230908,164000,31340596350,25050,25050,25050,25050,0
20230908,163900,31340596350,25050,25050,25050,25050,0
20230908,163800,31340596350,25050,25050,25050,25050,0
20230908,163700,31340596350,25050,25050,25050,25050,0
20230908,163600,31340596350,25050,25050,25050,25050,0
20230908,163500,31340596350,25050,25050,25050,25050,0
20230908,163400,31340596350,25050,25050,25050,25050,0
20230908,163300,31340596350,25050,25050,25050,25050,0
20230908,163200,31340596350,25050,25050,25050,25050,0
20230908,163100,31340596350,25050,25050,25050,25050,0
20230908,163000,31340596350,25050,25050,25050,25050,0
20230908,162900,31340596350,25050,25050,25050,25050,0
20230908,162800,31340596350,25050,25050,25050,25050,0
20230908,162700,31340596350,25050,25050,25050,25050,0
20230908,162600,31340596350,25050,25050,25050,25050,0
20230908,162500,31340596350,25050,25050,25050,25050,0
20230908,162400,31340596350,25050,25050,25050,25050,0
20230908,162300,31340596350,25050,25050,25050,25050,0
20230908,162200,31340596350,25050,25050,25050,25050,0
20230908,162100,31340596350,25050,25050,25050,25050,0
20230908,162000,31340596350,25050,25050,25050,25050,0
20230908,161900,31340596350,25050,25050,25050,25050,14993
20230908,161800,31340596350,25050,25050,25050,25050,0
20230908,161700,31340596350,25050,25050,25050,25050,0
20230908,161600,31340596350,25050,25050,25050,25050,0
20230908,161500,31340596350,25050,25050,25050,25050,0
20230908,161400,31340596350,25050,25050,25050,25050,0
20230908,161300,31340596350,25050,25050,25050,25050,0
20230908,161200,31340596350,25050,25050,25050,25050,0
20230908,161100,31340596350,25050,25050,25050,25050,0
20230908,161000,31340596350,25050,25050,25050,25050,0
20230908,160900,31340596350,25050,25050,25050,25050,0
20230908,160800,31340596350,25050,25050,25050,25050,0
20230908,160700,31340596350,25050,25050,25050,25050,0
20230908,160600,31340596350,25050,25050,25050,25050,0
20230908,160500,31340596350,25050,25050,25050,25050,0
20230908,160400,31340596350,25050,25050,25050,25050,0
20230908,160300,31340596350,25050,25050,25050,25050,0
20230908,160200,31340596350,25050,25050,25050,25050,0
20230908,160100,31340596350,25050,25050,25050,25050,0
20230908,160000,31340596350,25050,25050,25050,25050,0
20230908,155900,31340596350,25050,25050,25050,25050,0
20230908,155800,31340596350,25050,25050,25050,25050,0
20230908,155700,31340596350,25050,25050,25050,25050,0
20230908,155600,31340596350,25050,25050,25050,25050,0
20230908,155500,31340596350,25050,25050,25050,25050,0
20230908,155400,31340596350,25050,25050,25050,25050,0
20230908,155300,31340596350,25050,25050,25050,25050,0
20230908,155200,31340596350,25050,25050,25050,25050,0
20230908,155100,31340596350,25050,25050,25050,25050,0
20230908,155000,31340596350,25050,25050,25050,25050,0
20230908,154900,31340596350,25050,25050,25050,25050,14993
20230908,154800,31340596350,25050,25050,25050,25050,0
20230908,154700,31340596350,25050,25050,25050,25050,0
20230908,154600,31340596350,25050,25050,25050,25050,0
20230908,154500,31340596350,25050,25050,25050,25050,0
20230908,154400,31340596350,25050,25050,25050,25050,0
20230908,154300,31340596350,25050,25050,25050,25050,0
20230908,154200,31340596350,25050,25050,25050,25050,0
20230908,154100,31340596350,25050,25050,25050,25050,0
20230908,154000,31340596350,25050,25050,25050,25050,0
20230908,153900,31340596350,25050,25050,25050,25050,0
20230908,153800,31340596350,25050,25050,25050,25050,0
20230908,153700,31340596350,25050,25050,25050,25050,0
20230908,153600,31340596350,25050,25050,25050,25050,0
20230908,153500,31340596350,25050,25050,25050,25050,0
20230908,153400,31340596350,25050,25050,25050,25050,0
20230908,153300,31340596350,25050,25050,25050,25050,0
20230908,153200,31340596350,25050,25050,25050,25050,0
20230908,153100,31340596350,25050,25050,25050,25050,0
20230908,153000,31340596350,25050,25050,25050,25050,14993
20230908,152900,30965021700,24800,24800,24800,24800,0
20230908,152800,30965021700,24800,24800,24800,24800,0
20230908,152700,30965021700,24800,24800,24800,24800,0
20230908,152600,30965021700,24800,24800,24800,24800,0
20230908,152500,30965021700,24800,24800,24800,24800,0
20230908,152400,30965021700,24800,24800,24800,24800,0
20230908,152300,30965021700,24800,24800,24800,24800,0
20230908,152200,30965021700,24800,24800,24800,24800,0
20230908,152100,30965021700,24800,24800,24800,24800,0
20230908,152000,30965021700,24800,24800,24800,24800,0
20230908,151900,30965021700,24800,24850,24900,24800,3730
20230908,151800,30872345650,24850,24700,24850,24700,4826
20230908,151700,30752846750,24650,24600,24700,24500,1499
20230908,151600,30715928300,24600,24500,24600,24500,1127
20230908,151500,30688246600,24500,24550,24550,24500,974
20230908,151400,30664336400,24550,24500,24550,24450,1780
20230908,151300,30620734750,24450,24450,24500,24450,393
20230908,151200,30611115700,24500,24450,24500,24450,1226
20230908,151100,30581081250,24450,24550,24550,24450,1006
20230908,151000,30556421500,24500,24550,24550,24500,1911
20230908,150900,30509580000,24550,24500,24550,24500,358
20230908,150800,30500802850,24500,24500,24550,24450,378
20230908,150700,30491539650,24500,24550,24550,24450,1339
20230908,150600,30458733900,24550,24600,24600,24550,507
20230908,150500,30446285200,24600,24600,24600,24550,193
20230908,150400,30441538550,24600,24500,24600,24500,1373
20230908,150300,30407819100,24550,24550,24550,24500,550
20230908,150200,30394339250,24600,24600,24600,24550,285
20230908,150100,30387335750,24600,24550,24600,24550,109
20230908,150000,30384655450,24550,24550,24650,24550,1272
20230908,145900,30353373000,24550,24500,24550,24500,505
20230908,145800,30340997500,24450,24500,24500,24450,384
20230908,145700,30331590850,24500,24500,24550,24450,649
20230908,145600,30315700100,24550,24450,24550,24450,1351
20230908,145500,30282605250,24450,24350,24450,24350,709
20230908,145400,30265296300,24350,24350,24400,24350,923
20230908,145300,30242819350,24350,24500,24500,24350,7481
20230908,145200,30059927500,24550,24550,24600,24550,503
20230908,145100,30047578000,24600,24600,24600,24550,226
20230908,145000,30042024200,24550,24550,24600,24550,179
20230908,144900,30037627050,24550,24550,24600,24550,749
20230908,144800,30019238300,24550,24600,24600,24550,2109
20230908,144700,29967359550,24600,24500,24600,24500,204
20230908,144600,29962347100,24500,24600,24600,24500,338
20230908,144500,29954048350,24550,24550,24550,24500,757
20230908,144400,29935472600,24550,24550,24600,24500,1367
20230908,144300,29901918250,24550,24550,24600,24550,499
20230908,144200,29889666950,24550,24650,24700,24550,252
20230908,144100,29883464200,24650,24600,24700,24600,1054
20230908,144000,29857508400,24650,24650,24650,24600,304
20230908,143900,29850018700,24600,24550,24650,24550,344
20230908,143800,29841554550,24600,24650,24650,24550,887
20230908,143700,29819745350,24600,24650,24650,24600,193
20230908,143600,29814989950,24650,24550,24650,24550,470
20230908,143500,29803431300,24550,24650,24650,24550,354
20230908,143400,29794716500,24600,24600,24650,24550,1080
20230908,143300,29768166350,24650,24600,24650,24600,479
20230908,143200,29756364350,24650,24650,24650,24600,167
20230908,143100,29752250800,24600,24600,24650,24600,269
20230908,143000,29745631600,24600,24600,24600,24550,888
20230908,142900,29723787250,24600,24600,24650,24550,269
20230908,142800,29717169350,24550,24650,24650,24550,992
20230908,142700,29692781550,24650,24650,24650,24600,65
20230908,142600,29691180100,24650,24600,24650,24600,97
20230908,142500,29688789550,24650,24600,24650,24600,192
20230908,142400,29684062150,24600,24650,24650,24600,117
20230908,142300,29681182150,24650,24600,24700,24600,146
20230908,142200,29677584050,24600,24600,24650,24600,482
20230908,142100,29665723300,24650,24650,24700,24600,431
20230908,142000,29655098450,24650,24750,24800,24650,1211
20230908,141900,29625155750,24800,24850,24850,24750,986
20230908,141800,29600703200,24850,24750,24850,24750,2000
20230908,141700,29551043300,24750,24750,24750,24700,603
20230908,141600,29536119900,24750,24700,24750,24700,581
20230908,141500,29521755650,24750,24750,24750,24700,467
20230908,141400,29510210450,24750,24700,24750,24700,546
20230908,141300,29496718050,24700,24750,24750,24700,287
20230908,141200,29489623900,24750,24800,24800,24700,645
20230908,141100,29473661150,24750,24800,24850,24750,2038
20230908,141000,29423113300,24800,24800,24850,24800,350
20230908,140900,29414430950,24800,24800,24900,24800,2496
20230908,140800,29352405900,24800,24800,24800,24750,685
20230908,140700,29335426750,24850,24800,24850,24750,1431
20230908,140600,29299922450,24800,24800,24800,24700,2280
20230908,140500,29243408700,24750,24750,24800,24700,1331
20230908,140400,29210475000,24800,24850,24850,24750,1991
20230908,140300,29161059250,24850,24700,24850,24700,1227
20230908,140200,29130675050,24650,24650,24650,24600,380
20230908,140100,29121308150,24650,24550,24650,24550,327
20230908,140000,29113248250,24650,24550,24650,24550,496
20230908,135900,29101063150,24550,24450,24550,24400,782
20230908,135800,29081907050,24400,24550,24550,24400,1704
20230908,135700,29040220800,24500,24500,24550,24500,554
20230908,135600,29026640950,24500,24500,24500,24450,217
20230908,135500,29021327950,24450,24450,24500,24350,437
20230908,135400,29010644500,24350,24450,24450,24350,1298
20230908,135300,28978988600,24450,24500,24550,24400,3782
20230908,135200,28886515300,24500,24550,24600,24500,7548
20230908,135100,28701505800,24600,24700,24700,24550,1504
20230908,135000,28664497500,24600,24600,24650,24600,1114
20230908,134900,28637076900,24550,24600,24600,24550,277
20230908,134800,28630265750,24600,24600,24600,24550,1294
20230908,134700,28598480700,24600,24550,24650,24550,305
20230908,134600,28590974200,24550,24650,24700,24550,5396
20230908,134500,28458284350,24650,24700,24750,24650,2144
20230908,134400,28405333100,24700,24750,24750,24700,4636
20230908,134300,28290817650,24700,24850,24850,24700,1262
20230908,134200,28259579450,24850,24850,24900,24800,488
20230908,134100,28247462250,24900,24950,24950,24850,1580
20230908,134000,28208094550,24950,24950,25000,24900,3055
20230908,133900,28131876500,24900,24800,24950,24750,3603
20230908,133800,28042285250,24800,24700,24850,24700,3674
20230908,133700,27951221700,24750,24550,24750,24550,513
20230908,133600,27938580700,24550,24300,24550,24300,1883
20230908,133500,27892546400,24300,24300,24400,24300,1784
20230908,133400,27849132250,24350,24300,24350,24300,162
20230908,133300,27845188550,24350,24300,24350,24300,807
20230908,133200,27825577550,24300,24300,24300,24300,67
20230908,133100,27823949450,24300,24300,24400,24250,1811
20230908,133000,27779931550,24250,24300,24300,24250,444
20230908,132900,27769143400,24300,24300,24350,24300,134
20230908,132800,27765884150,24300,24300,24300,24300,67
20230908,132700,27764256050,24250,24350,24350,24250,1393
20230908,132600,27730373550,24400,24350,24400,24350,185
20230908,132500,27725860850,24400,24350,24400,24300,773
20230908,132400,27707033000,24350,24350,24350,24300,192
20230908,132300,27702361200,24300,24350,24350,24300,130
20230908,132200,27699198300,24350,24400,24400,24300,225
20230908,132100,27693719700,24400,24300,24400,24250,407
20230908,132000,27683819000,24250,24300,24350,24250,1359
20230908,131900,27650831000,24250,24350,24350,24250,3166
20230908,131800,27573992000,24300,24200,24300,24150,1593
20230908,131700,27535411100,24150,24250,24250,24150,2964
20230908,131600,27463705600,24250,24350,24350,24250,1763
20230908,131500,27420832500,24400,24400,24450,24350,1049
20230908,131400,27395246300,24450,24400,24450,24400,494
20230908,131300,27383187600,24400,24400,24450,24350,2275
20230908,131200,27327677700,24400,24450,24500,24400,1436
20230908,131100,27292618900,24500,24450,24500,24400,254
20230908,131000,27286407750,24450,24450,24450,24400,132
20230908,130900,27283182200,24400,24500,24500,24400,74
20230908,130800,27281372550,24400,24450,24500,24400,442
20230908,130700,27270585300,24500,24450,24650,24400,2903
20230908,130600,27199532900,24500,24450,24500,24450,217
20230908,130500,27194224200,24450,24400,24500,24400,916
20230908,130400,27171853350,24400,24450,24450,24400,79
20230908,130300,27169923300,24400,24450,24500,24400,685
20230908,130200,27153200200,24450,24450,24500,24450,255
20230908,130100,27146962850,24500,24450,24500,24450,412
20230908,130000,27136887800,24450,24450,24500,24400,321
20230908,125900,27129043750,24500,24400,24500,24400,1418
20230908,125800,27094420450,24450,24450,24500,24450,1482
20230908,125700,27058183050,24500,24450,24550,24450,289
20230908,125600,27051109650,24450,24550,24550,24450,460
20230908,125500,27039853550,24500,24500,24550,24450,389
20230908,125400,27030322100,24500,24450,24500,24450,210
20230908,125300,27025184750,24450,24550,24550,24450,841
20230908,125200,27004593600,24500,24550,24550,24500,276
20230908,125100,26997817850,24550,24600,24600,24550,1342
20230908,125000,26964824550,24650,24600,24650,24600,264
20230908,124900,26958329400,24600,24700,24750,24600,1100
20230908,124800,26931214600,24700,24650,24750,24650,318
20230908,124700,26923361700,24650,24650,24700,24650,108
20230908,124600,26920696150,24650,24700,24700,24650,518
20230908,124500,26907913950,24700,24750,24750,24700,278
20230908,124400,26901043800,24700,24700,24750,24700,226
20230908,124300,26895455500,24650,24750,24750,24650,290
20230908,124200,26888298600,24700,24750,24750,24700,389
20230908,124100,26878687850,24750,24700,24800,24700,824
20230908,124000,26858332250,24700,24750,24750,24600,540
20230908,123900,26845020900,24700,24800,24800,24700,225
20230908,123800,26839454200,24750,24700,24900,24700,2155
20230908,123700,26786125250,24700,24600,24750,24600,1099
20230908,123600,26758980050,24600,24750,24750,24600,1337
20230908,123500,26725994750,24750,24800,24800,24750,383
20230908,123400,26716514650,24750,24750,24800,24700,387
20230908,123300,26706946550,24750,24900,24950,24700,3050
20230908,123200,26631124000,24950,24900,25000,24900,1883
20230908,123100,26584169400,24900,24900,24950,24900,2153
20230908,123000,26530551600,24900,24800,24950,24800,1956
20230908,122900,26481854900,24800,24600,24800,24550,2266
20230908,122800,26425924100,24550,24600,24650,24550,885
20230908,122700,26404171550,24550,24550,24600,24550,608
20230908,122600,26389233650,24600,24500,24650,24450,498
20230908,122500,26377008100,24500,24550,24550,24500,850
20230908,122400,26356176150,24550,24650,24650,24550,1822
20230908,122300,26311377400,24700,24700,24700,24650,240
20230908,122200,26305453500,24700,24750,24750,24700,395
20230908,122100,26295695100,24750,24700,24750,24700,986
20230908,122000,26271335450,24750,24700,24750,24700,298
20230908,121900,26263964100,24600,24700,24750,24600,2224
20230908,121800,26209038050,24750,24750,24750,24600,575
20230908,121700,26194855900,24750,24700,24750,24600,928
20230908,121600,26171912100,24700,24750,24750,24650,407
20230908,121500,26161847650,24750,24700,24800,24700,1076
20230908,121400,26135254250,24700,24650,24700,24600,642
20230908,121300,26119428900,24650,24650,24650,24600,1178
20230908,121200,26090412250,24700,24550,24700,24550,616
20230908,121100,26075244200,24550,24450,24600,24450,506
20230908,121000,26062841500,24500,24450,24500,24450,261
20230908,120900,26056456900,24450,24450,24500,24450,329
20230908,120800,26048411200,24500,24450,24500,24450,900
20230908,120700,26026401550,24450,24600,24600,24450,935
20230908,120600,26003500350,24550,24600,24600,24550,95
20230908,120500,26001164000,24600,24550,24600,24550,184
20230908,120400,25996643350,24550,24550,24600,24500,550
20230908,120300,25983140650,24450,24600,24600,24450,1480
20230908,120200,25946890600,24600,24600,24700,24600,515
20230908,120100,25934218450,24600,24700,24800,24500,4686
20230908,120000,25818982100,24700,24650,24800,24550,2886
20230908,115900,25747740800,24550,24650,24700,24500,5108
20230908,115800,25622459700,24550,24800,24850,24500,5293
20230908,115700,25492225400,24750,24850,24900,24500,5341
20230908,115600,25360445900,24850,24800,24900,24800,1556
20230908,115500,25321758050,24800,24800,24850,24800,346
20230908,115400,25313171050,24800,24850,24850,24800,716
20230908,115300,25295409500,24800,24850,24900,24800,1090
20230908,115200,25268324800,24900,25100,25100,24800,4763
20230908,115100,25149306950,25050,25050,25150,25000,5011
20230908,115000,25023615950,25100,25100,25150,25000,4974
20230908,114900,24898830200,25100,24900,25150,24900,10005
20230908,114800,24648206800,24850,24800,24850,24700,828
20230908,114700,24627674600,24800,24600,24800,24600,644
20230908,114600,24611760950,24600,24700,24700,24600,1192
20230908,114500,24582412550,24650,24800,24800,24650,770
20230908,114400,24563379600,24800,24800,24900,24750,2645
20230908,114300,24497672450,24750,24750,24850,24700,3866
20230908,114200,24401901950,24750,24750,24750,24700,1522
20230908,114100,24364300600,24700,24650,24750,24600,1220
20230908,114000,24334195050,24600,24800,24850,24600,4531
20230908,113900,24222111000,24750,24750,25000,24700,8691
20230908,113800,24006046300,24750,24550,24750,24550,3421
20230908,113700,23921718900,24550,24200,24550,24200,7342
20230908,113600,23742121250,24400,24150,24400,24100,1315
20230908,113500,23710264300,24150,24200,24200,24150,287
20230908,113400,23703321150,24200,24100,24200,24100,1415
20230908,113300,23669156050,24100,24100,24150,24100,136
20230908,113200,23665875350,24100,24150,24150,24100,356
20230908,113100,23657293150,24150,24150,24150,24100,362
20230908,113000,23648562850,24150,24150,24150,24100,364
20230908,112900,23639785200,24150,24200,24250,24150,447
20230908,112800,23628973050,24200,24150,24200,24100,896
20230908,112700,23607336100,24150,24200,24200,24150,757
20230908,112600,23589037750,24150,24200,24200,24150,189
20230908,112500,23584472050,24150,24150,24200,24150,155
20230908,112400,23580726000,24150,24200,24200,24150,74
20230908,112300,23578936150,24200,24100,24200,24050,1189
20230908,112200,23550314050,24100,24100,24150,24100,354
20230908,112100,23541779700,24100,24150,24200,24100,625
20230908,112000,23526686900,24150,24050,24150,24050,429
20230908,111900,23516343900,24100,24050,24100,24050,623
20230908,111800,23501357550,24050,24100,24100,24050,160
20230908,111700,23497507050,24050,24100,24100,24050,610
20230908,111600,23482808950,24100,24100,24150,24100,201
20230908,111500,23477961500,24100,24100,24100,24050,782
20230908,111400,23459127150,24050,24050,24100,24050,546
20230908,111300,23445992250,24100,24100,24150,24050,996
20230908,111200,23421987700,24150,24100,24150,24100,973
20230908,111100,23398535900,24100,24150,24150,24100,340
20230908,111000,23390331550,24100,24150,24200,24100,1019
20230908,110900,23365744150,24150,24200,24200,24150,209
20230908,110800,23360695150,24200,24250,24250,24150,1320
20230908,110700,23328752650,24200,24350,24350,24100,2601
20230908,110600,23265792550,24300,24300,24350,24250,1240
20230908,110500,23235615300,24250,24200,24250,24200,266
20230908,110400,23229169900,24150,24150,24200,24150,422
20230908,110300,23218968650,24200,24150,24200,24150,159
20230908,110200,23215125500,24150,24100,24150,24100,752
20230908,110100,23196995500,24100,24050,24100,24000,930
20230908,110000,23174636050,24000,24100,24100,24000,830
20230908,105900,23154676300,24100,24050,24100,24000,1148
20230908,105800,23127069700,24100,24050,24100,24050,795
20230908,105700,23107936700,24100,24100,24100,24050,303
20230908,105600,23100635450,24100,24100,24150,24100,231
20230908,105500,23095065250,24100,24000,24100,24000,884
20230908,105400,23073823350,24050,24100,24100,24050,1015
20230908,105300,23049406200,24100,24200,24200,24100,703
20230908,105200,23032452700,24200,24050,24200,24050,512
20230908,105100,23020089300,24150,24250,24250,24050,5118
20230908,105000,22896687150,24250,24300,24300,24200,174
20230908,104900,22892472350,24300,24200,24350,24150,531
20230908,104800,22879619800,24200,24200,24200,24150,683
20230908,104700,22863106300,24200,24300,24300,24200,671
20230908,104600,22846840450,24300,24350,24400,24250,2600
20230908,104500,22783528300,24350,24200,24350,24200,1323
20230908,104400,22751407300,24200,24150,24200,24150,199
20230908,104300,22746596800,24100,24000,24100,24000,1156
20230908,104200,22718806750,24000,24150,24150,24000,3303
20230908,104100,22639365200,24050,24150,24150,24050,1516
20230908,104000,22602836550,24150,24200,24250,24150,413
20230908,103900,22592847050,24250,24250,24250,24100,2341
20230908,103800,22536307200,24250,24300,24350,24250,1735
20230908,103700,22494201850,24300,24250,24350,24250,801
20230908,103600,22474754150,24250,24250,24350,24250,2099
20230908,103500,22423743650,24300,24200,24300,24200,471
20230908,103400,22412318500,24200,24150,24200,24100,3485
20230908,103300,22328267600,24150,24100,24200,24100,2511
20230908,103200,22267610600,24100,24250,24250,24100,2126
20230908,103100,22216242750,24250,24200,24350,24200,4073
20230908,103000,22117465900,24200,24350,24400,24150,8486
20230908,102900,21911789100,24400,24450,24450,24300,2298
20230908,102800,21855787200,24400,24550,24600,24350,5747
20230908,102700,21715599750,24600,24500,24600,24500,536
20230908,102600,21702440750,24450,24550,24550,24450,542
20230908,102500,21689167650,24450,24500,24550,24450,2078
20230908,102400,21638297900,24500,24650,24650,24500,8582
20230908,102300,21427890550,24650,24550,24650,24500,1918
20230908,102200,21380771900,24500,24600,24650,24450,771
20230908,102100,21361864700,24550,24600,24600,24550,326
20230908,102000,21353852750,24600,24500,24600,24450,1189
20230908,101900,21324647850,24450,24550,24550,24350,3487
20230908,101800,21239395050,24550,24600,24650,24550,1186
20230908,101700,21210248700,24600,24700,24750,24600,1174
20230908,101600,21181307200,24700,24700,24750,24700,578
20230908,101500,21167020650,24700,24700,24700,24650,396
20230908,101400,21157239500,24700,24650,24750,24600,1539
20230908,101300,21119287550,24650,24600,24650,24450,2014
20230908,101200,21069760950,24450,24600,24600,24450,1781
20230908,101100,21026118800,24550,24650,24700,24500,2424
20230908,101000,20966494350,24650,24700,24700,24600,1582
20230908,100900,20927510150,24700,24750,24750,24700,1377
20230908,100800,20893482050,24750,24750,24850,24750,822
20230908,100700,20873120800,24750,24750,24850,24750,903
20230908,100600,20850742700,24750,24850,24900,24750,1990
20230908,100500,20801367200,24900,24950,24950,24800,3075
20230908,100400,20724838250,24950,25050,25100,24900,3941
20230908,100300,20626323800,25100,24950,25100,24950,3127
20230908,100200,20548044500,25000,25250,25250,24950,3655
20230908,100100,20456321900,25200,25000,25250,24950,12664
20230908,100000,20138207250,25000,24850,25000,24850,2647
20230908,095900,20072229450,24900,24750,24950,24750,2990
20230908,095800,19997937950,24750,24800,24800,24750,1024
20230908,095700,19972564800,24800,24800,24800,24650,2346
20230908,095600,19914524150,24750,24800,24850,24750,1546
20230908,095500,19876189600,24850,24950,25000,24850,1745
20230908,095400,19832724250,25000,24500,25000,24500,4904
20230908,095300,19711054550,24500,24400,24550,24400,2418
20230908,095200,19651961900,24450,24450,24450,24350,1474
20230908,095100,19615985400,24450,24350,24450,24350,1218
20230908,095000,19586252400,24350,24350,24400,24350,1429
20230908,094900,19551429950,24350,24350,24450,24350,1691
20230908,094800,19510229450,24400,24450,24500,24350,2274
20230908,094700,19454748550,24450,24500,24550,24400,2337
20230908,094600,19397610400,24500,24750,24750,24450,4662
20230908,094500,19282920150,24800,24900,24900,24750,2076
20230908,094400,19231408600,24900,24850,24950,24750,7017
20230908,094300,19056841100,24850,24850,24900,24800,2146
20230908,094200,19003536900,24850,24750,24850,24750,3308
20230908,094100,18921471550,24750,24650,24850,24650,6709
20230908,094000,18755199350,24600,24450,24650,24400,5250
20230908,093900,18626351450,24400,24400,24500,24350,1886
20230908,093800,18580311150,24400,24450,24450,24350,876
20230908,093700,18558913850,24400,24400,24450,24300,4078
20230908,093600,18459565850,24350,24400,24450,24350,1103
20230908,093500,18432672250,24450,24600,24600,24350,4332
20230908,093400,18326706500,24550,24550,24600,24500,2230
20230908,093300,18271967600,24550,24600,24600,24450,3229
20230908,093200,18192774600,24550,24350,24600,24300,6220
20230908,093100,18040279400,24350,24200,24400,24150,4287
20230908,093000,17936205050,24250,24150,24250,24150,2876
20230908,092900,17866652700,24150,24100,24200,24100,2968
20230908,092800,17795068050,24100,24100,24100,23900,4904
20230908,092700,17677330250,24050,24050,24200,24050,6425
20230908,092600,17522412500,24000,23800,24000,23750,5076
20230908,092500,17401462100,23800,23900,23950,23600,17212
20230908,092400,16992865450,23950,24250,24250,23900,15047
20230908,092300,16630049800,24200,24450,24500,24200,10481
20230908,092200,16374842000,24450,24800,24850,24450,16588
20230908,092100,15967332500,24800,25000,25050,24800,6114
20230908,092000,15814646350,25000,24750,25000,24750,6889
20230908,091900,15643343100,24750,24800,24850,24600,8435
20230908,091800,15434869550,24800,24750,24850,24750,3676
20230908,091700,15343723100,24750,25100,25100,24750,10353
20230908,091600,15085701300,25050,24700,25100,24700,10522
20230908,091500,14822698550,24700,24600,24700,24500,12442
20230908,091400,14517103550,24600,25000,25100,24550,21502
20230908,091300,13982735400,25000,25250,25250,24950,12038
20230908,091200,13680740500,25250,25250,25550,25200,23456
20230908,091100,13085610400,25200,25050,25250,24800,28658
20230908,091000,12369355000,25000,25450,25450,25000,28639
20230908,090900,11647462750,25450,25650,25650,25350,16784
20230908,090800,11220213950,25550,25350,25850,25250,40191
20230908,090700,10192313100,25350,25700,25900,25350,46007
20230908,090600,9009417450,25950,25950,25950,25950,0
20230908,090500,9009417450,25950,25550,25950,25500,35974
20230908,090400,8083890050,25600,25100,25600,25050,39972
20230908,090300,7070644850,25100,25000,25550,24900,69968
20230908,090200,5302091100,25000,25100,25450,24950,77115
20230908,090100,3360254350,25050,24250,25250,24200,96658
20230908,090000,968753650,24250,23600,24300,23600,40437