stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190300,75970592750,30550,30550,30550,30550,30549
20230808,190200,75970592750,30550,30550,30550,30550,0
20230808,190100,75970592750,30550,30550,30550,30550,0
20230808,190000,75970592750,30550,30550,30550,30550,0
20230808,185900,75970592750,30550,30550,30550,30550,0
20230808,185800,75970592750,30550,30550,30550,30550,0
20230808,185700,75970592750,30550,30550,30550,30550,0
20230808,185600,75970592750,30550,30550,30550,30550,0
20230808,185500,75970592750,30550,30550,30550,30550,0
20230808,185400,75970592750,30550,30550,30550,30550,0
20230808,185300,75970592750,30550,30550,30550,30550,0
20230808,185200,75970592750,30550,30550,30550,30550,0
20230808,185100,75970592750,30550,30550,30550,30550,0
20230808,185000,75970592750,30550,30550,30550,30550,0
20230808,184900,75970592750,30550,30550,30550,30550,0
20230808,184800,75970592750,30550,30550,30550,30550,0
20230808,184700,75970592750,30550,30550,30550,30550,0
20230808,184600,75970592750,30550,30550,30550,30550,0
20230808,184500,75970592750,30550,30550,30550,30550,0
20230808,184400,75970592750,30550,30550,30550,30550,0
20230808,184300,75970592750,30550,30550,30550,30550,0
20230808,184200,75970592750,30550,30550,30550,30550,0
20230808,184100,75970592750,30550,30550,30550,30550,0
20230808,184000,75970592750,30550,30550,30550,30550,0
20230808,183900,75970592750,30550,30550,30550,30550,0
20230808,183800,75970592750,30550,30550,30550,30550,0
20230808,183700,75970592750,30550,30550,30550,30550,0
20230808,183600,75970592750,30550,30550,30550,30550,0
20230808,183500,75970592750,30550,30550,30550,30550,0
20230808,183400,75970592750,30550,30550,30550,30550,0
20230808,183300,75970592750,30550,30550,30550,30550,30549
20230808,183200,75970592750,30550,30550,30550,30550,0
20230808,183100,75970592750,30550,30550,30550,30550,0
20230808,183000,75970592750,30550,30550,30550,30550,0
20230808,182900,75970592750,30550,30550,30550,30550,0
20230808,182800,75970592750,30550,30550,30550,30550,0
20230808,182700,75970592750,30550,30550,30550,30550,0
20230808,182600,75970592750,30550,30550,30550,30550,0
20230808,182500,75970592750,30550,30550,30550,30550,0
20230808,182400,75970592750,30550,30550,30550,30550,0
20230808,182300,75970592750,30550,30550,30550,30550,0
20230808,182200,75970592750,30550,30550,30550,30550,0
20230808,182100,75970592750,30550,30550,30550,30550,0
20230808,182000,75970592750,30550,30550,30550,30550,0
20230808,181900,75970592750,30550,30550,30550,30550,0
20230808,181800,75970592750,30550,30550,30550,30550,0
20230808,181700,75970592750,30550,30550,30550,30550,0
20230808,181600,75970592750,30550,30550,30550,30550,0
20230808,181500,75970592750,30550,30550,30550,30550,0
20230808,181400,75970592750,30550,30550,30550,30550,0
20230808,181300,75970592750,30550,30550,30550,30550,0
20230808,181200,75970592750,30550,30550,30550,30550,0
20230808,181100,75970592750,30550,30550,30550,30550,0
20230808,181000,75970592750,30550,30550,30550,30550,0
20230808,180900,75970592750,30550,30550,30550,30550,0
20230808,180800,75970592750,30550,30550,30550,30550,0
20230808,180700,75970592750,30550,30550,30550,30550,0
20230808,180600,75970592750,30550,30550,30550,30550,0
20230808,180500,75970592750,30550,30550,30550,30550,0
20230808,180400,75970592750,30550,30550,30550,30550,0
20230808,180300,75970592750,30550,30550,30550,30550,30549
20230808,180200,75970592750,30550,30550,30550,30550,0
20230808,180100,75970592750,30550,30550,30550,30550,0
20230808,180000,75970592750,30550,30550,30550,30550,0
20230808,175900,75970592750,30550,30550,30550,30550,0
20230808,175800,75970592750,30550,30550,30550,30550,0
20230808,175700,75970592750,30550,30550,30550,30550,0
20230808,175600,75970592750,30550,30550,30550,30550,0
20230808,175500,75970592750,30550,30550,30550,30550,0
20230808,175400,75970592750,30550,30550,30550,30550,0
20230808,175300,75970592750,30550,30550,30550,30550,0
20230808,175200,75970592750,30550,30550,30550,30550,0
20230808,175100,75970592750,30550,30550,30550,30550,0
20230808,175000,75970592750,30550,30550,30550,30550,0
20230808,174900,75970592750,30550,30550,30550,30550,0
20230808,174800,75970592750,30550,30550,30550,30550,0
20230808,174700,75970592750,30550,30550,30550,30550,0
20230808,174600,75970592750,30550,30550,30550,30550,0
20230808,174500,75970592750,30550,30550,30550,30550,0
20230808,174400,75970592750,30550,30550,30550,30550,0
20230808,174300,75970592750,30550,30550,30550,30550,0
20230808,174200,75970592750,30550,30550,30550,30550,0
20230808,174100,75970592750,30550,30550,30550,30550,0
20230808,174000,75970592750,30550,30550,30550,30550,0
20230808,173900,75970592750,30550,30550,30550,30550,0
20230808,173800,75970592750,30550,30550,30550,30550,0
20230808,173700,75970592750,30550,30550,30550,30550,0
20230808,173600,75970592750,30550,30550,30550,30550,0
20230808,173500,75970592750,30550,30550,30550,30550,0
20230808,173400,75970592750,30550,30550,30550,30550,0
20230808,173300,75970592750,30550,30550,30550,30550,30549
20230808,173200,75970592750,30550,30550,30550,30550,0
20230808,173100,75970592750,30550,30550,30550,30550,0
20230808,173000,75970592750,30550,30550,30550,30550,0
20230808,172900,75970592750,30550,30550,30550,30550,0
20230808,172800,75970592750,30550,30550,30550,30550,0
20230808,172700,75970592750,30550,30550,30550,30550,0
20230808,172600,75970592750,30550,30550,30550,30550,0
20230808,172500,75970592750,30550,30550,30550,30550,0
20230808,172400,75970592750,30550,30550,30550,30550,0
20230808,172300,75970592750,30550,30550,30550,30550,0
20230808,172200,75970592750,30550,30550,30550,30550,0
20230808,172100,75970592750,30550,30550,30550,30550,0
20230808,172000,75970592750,30550,30550,30550,30550,0
20230808,171900,75970592750,30550,30550,30550,30550,0
20230808,171800,75970592750,30550,30550,30550,30550,0
20230808,171700,75970592750,30550,30550,30550,30550,0
20230808,171600,75970592750,30550,30550,30550,30550,0
20230808,171500,75970592750,30550,30550,30550,30550,0
20230808,171400,75970592750,30550,30550,30550,30550,0
20230808,171300,75970592750,30550,30550,30550,30550,0
20230808,171200,75970592750,30550,30550,30550,30550,0
20230808,171100,75970592750,30550,30550,30550,30550,0
20230808,171000,75970592750,30550,30550,30550,30550,0
20230808,170900,75970592750,30550,30550,30550,30550,0
20230808,170800,75970592750,30550,30550,30550,30550,0
20230808,170700,75970592750,30550,30550,30550,30550,0
20230808,170600,75970592750,30550,30550,30550,30550,0
20230808,170500,75970592750,30550,30550,30550,30550,0
20230808,170400,75970592750,30550,30550,30550,30550,0
20230808,170300,75970592750,30550,30550,30550,30550,30549
20230808,170200,75970592750,30550,30550,30550,30550,0
20230808,170100,75970592750,30550,30550,30550,30550,0
20230808,170000,75970592750,30550,30550,30550,30550,0
20230808,165900,75970592750,30550,30550,30550,30550,0
20230808,165800,75970592750,30550,30550,30550,30550,0
20230808,165700,75970592750,30550,30550,30550,30550,0
20230808,165600,75970592750,30550,30550,30550,30550,0
20230808,165500,75970592750,30550,30550,30550,30550,0
20230808,165400,75970592750,30550,30550,30550,30550,0
20230808,165300,75970592750,30550,30550,30550,30550,0
20230808,165200,75970592750,30550,30550,30550,30550,0
20230808,165100,75970592750,30550,30550,30550,30550,0
20230808,165000,75970592750,30550,30550,30550,30550,0
20230808,164900,75970592750,30550,30550,30550,30550,0
20230808,164800,75970592750,30550,30550,30550,30550,0
20230808,164700,75970592750,30550,30550,30550,30550,0
20230808,164600,75970592750,30550,30550,30550,30550,0
20230808,164500,75970592750,30550,30550,30550,30550,0
20230808,164400,75970592750,30550,30550,30550,30550,0
20230808,164300,75970592750,30550,30550,30550,30550,0
20230808,164200,75970592750,30550,30550,30550,30550,0
20230808,164100,75970592750,30550,30550,30550,30550,0
20230808,164000,75970592750,30550,30550,30550,30550,0
20230808,163900,75970592750,30550,30550,30550,30550,0
20230808,163800,75970592750,30550,30550,30550,30550,0
20230808,163700,75970592750,30550,30550,30550,30550,0
20230808,163600,75970592750,30550,30550,30550,30550,0
20230808,163500,75970592750,30550,30550,30550,30550,0
20230808,163400,75970592750,30550,30550,30550,30550,0
20230808,163300,75970592750,30550,30550,30550,30550,30549
20230808,163200,75970592750,30550,30550,30550,30550,0
20230808,163100,75970592750,30550,30550,30550,30550,0
20230808,163000,75970592750,30550,30550,30550,30550,0
20230808,162900,75970592750,30550,30550,30550,30550,0
20230808,162800,75970592750,30550,30550,30550,30550,0
20230808,162700,75970592750,30550,30550,30550,30550,0
20230808,162600,75970592750,30550,30550,30550,30550,0
20230808,162500,75970592750,30550,30550,30550,30550,0
20230808,162400,75970592750,30550,30550,30550,30550,0
20230808,162300,75970592750,30550,30550,30550,30550,0
20230808,162200,75970592750,30550,30550,30550,30550,0
20230808,162100,75970592750,30550,30550,30550,30550,0
20230808,162000,75970592750,30550,30550,30550,30550,0
20230808,161900,75970592750,30550,30550,30550,30550,0
20230808,161800,75970592750,30550,30550,30550,30550,0
20230808,161700,75970592750,30550,30550,30550,30550,0
20230808,161600,75970592750,30550,30550,30550,30550,0
20230808,161500,75970592750,30550,30550,30550,30550,0
20230808,161400,75970592750,30550,30550,30550,30550,0
20230808,161300,75970592750,30550,30550,30550,30550,0
20230808,161200,75970592750,30550,30550,30550,30550,0
20230808,161100,75970592750,30550,30550,30550,30550,0
20230808,161000,75970592750,30550,30550,30550,30550,0
20230808,160900,75970592750,30550,30550,30550,30550,0
20230808,160800,75970592750,30550,30550,30550,30550,0
20230808,160700,75970592750,30550,30550,30550,30550,0
20230808,160600,75970592750,30550,30550,30550,30550,0
20230808,160500,75970592750,30550,30550,30550,30550,0
20230808,160400,75970592750,30550,30550,30550,30550,0
20230808,160300,75970592750,30550,30550,30550,30550,30549
20230808,160200,75970592750,30550,30550,30550,30550,0
20230808,160100,75970592750,30550,30550,30550,30550,0
20230808,160000,75970592750,30550,30550,30550,30550,0
20230808,155900,75970592750,30550,30550,30550,30550,0
20230808,155800,75970592750,30550,30550,30550,30550,0
20230808,155700,75970592750,30550,30550,30550,30550,0
20230808,155600,75970592750,30550,30550,30550,30550,0
20230808,155500,75970592750,30550,30550,30550,30550,0
20230808,155400,75970592750,30550,30550,30550,30550,0
20230808,155300,75970592750,30550,30550,30550,30550,0
20230808,155200,75970592750,30550,30550,30550,30550,0
20230808,155100,75970592750,30550,30550,30550,30550,0
20230808,155000,75970592750,30550,30550,30550,30550,0
20230808,154900,75970592750,30550,30550,30550,30550,0
20230808,154800,75970592750,30550,30550,30550,30550,0
20230808,154700,75970592750,30550,30550,30550,30550,0
20230808,154600,75970592750,30550,30550,30550,30550,0
20230808,154500,75970592750,30550,30550,30550,30550,0
20230808,154400,75970592750,30550,30550,30550,30550,0
20230808,154300,75970592750,30550,30550,30550,30550,0
20230808,154200,75970592750,30550,30550,30550,30550,0
20230808,154100,75970592750,30550,30550,30550,30550,0
20230808,154000,75970592750,30550,30550,30550,30550,0
20230808,153900,75970592750,30550,30550,30550,30550,0
20230808,153800,75970592750,30550,30550,30550,30550,0
20230808,153700,75970592750,30550,30550,30550,30550,0
20230808,153600,75970592750,30550,30550,30550,30550,0
20230808,153500,75970592750,30550,30550,30550,30550,0
20230808,153400,75970592750,30550,30550,30550,30550,0
20230808,153300,75970592750,30550,30550,30550,30550,30549
20230808,153200,75970592750,30550,30550,30550,30550,0
20230808,153100,75970592750,30550,30550,30550,30550,0
20230808,153000,75970592750,30550,30550,30550,30550,30549
20230808,152900,75037320800,29750,29750,29750,29750,0
20230808,152800,75037320800,29750,29750,29750,29750,0
20230808,152700,75037320800,29750,29750,29750,29750,0
20230808,152600,75037320800,29750,29750,29750,29750,0
20230808,152500,75037320800,29750,29750,29750,29750,0
20230808,152400,75037320800,29750,29750,29750,29750,0
20230808,152300,75037320800,29750,29750,29750,29750,0
20230808,152200,75037320800,29750,29750,29750,29750,0
20230808,152100,75037320800,29750,29750,29750,29750,0
20230808,152000,75037320800,29750,29750,29750,29750,0
20230808,151900,75037320800,29750,29850,30100,29450,26201
20230808,151800,74257840050,29950,30050,30150,29200,48756
20230808,151700,72809385450,30150,31000,31100,30000,43076
20230808,151600,71495550000,31000,31550,31750,31000,18682
20230808,151500,70910037800,31500,31950,31950,31450,15128
20230808,151400,70431911600,32000,32100,32250,31850,24925
20230808,151300,69633636250,32100,31500,32150,31350,14185
20230808,151200,69182999250,31550,31750,31750,31300,20007
20230808,151100,68552750950,31750,31850,31850,31500,18371
20230808,151000,67971785000,31800,31800,32250,31750,18716
20230808,150900,67372548200,31850,32200,32200,31600,24325
20230808,150800,66596042000,32150,31650,32250,31600,46711
20230808,150700,65104834800,31550,31150,31650,31150,12190
20230808,150600,64721708650,31150,31350,31400,30900,12967
20230808,150500,64317604350,31250,31550,31650,31250,13861
20230808,150400,63881113450,31550,31200,31800,31050,25536
20230808,150300,63076548950,31200,30850,31200,30650,9147
20230808,150200,62794804700,30800,30500,31100,30500,11664
20230808,150100,62434302700,30600,30700,30800,30300,15278
20230808,150000,61967389800,30650,31000,31300,30000,44675
20230808,145900,60603499750,31000,31550,31550,31000,30201
20230808,145800,59659774150,31600,32000,32050,31550,22509
20230808,145700,58944134550,32000,32100,32100,31600,35978
20230808,145600,57794308200,32050,32000,32100,32000,13376
20230808,145500,57366192700,32000,32000,32000,32000,0
20230808,145400,57366192700,32000,31700,32000,31600,36287
20230808,145300,56208998150,31700,31300,31700,30950,33774
20230808,145200,55153069700,31250,31650,31800,31250,26747
20230808,145100,54308624150,31650,31950,32000,31550,36027
20230808,145000,53164310350,32000,31700,32000,31600,70494
20230808,144900,50920401950,31500,30650,31750,30450,66028
20230808,144800,48856504800,30550,30700,30800,30350,14018
20230808,144700,48427572000,30750,30500,31000,30500,37009
20230808,144600,47286725600,30550,29950,30550,29900,17926
20230808,144500,46743363100,30000,30350,30350,29850,14862
20230808,144400,46295688000,30350,30000,30350,30000,11369
20230808,144300,45952114400,30000,30100,30250,29900,8430
20230808,144200,45698958850,30200,29850,30400,29800,25106
20230808,144100,44943403200,29900,29750,29900,29500,7923
20230808,144000,44708015400,29900,29250,30300,29250,30998
20230808,143900,43782319600,29350,29350,29500,29200,19522
20230808,143800,43209464400,29300,29350,29400,29050,20429
20230808,143700,42613250200,29350,29500,29600,29150,16535
20230808,143600,42127680750,29550,30100,30100,29200,33120
20230808,143500,41145102150,29950,30550,30700,29950,22116
20230808,143400,40477402900,30500,30250,30750,30050,21359
20230808,143300,39827494200,30250,30650,30750,30150,22826
20230808,143200,39134858400,30750,30500,31250,30400,29285
20230808,143100,38231254150,30600,30750,30950,30350,32147
20230808,143000,37244466050,30750,31300,31450,30650,47684
20230808,142900,35764234150,31250,30500,31500,29900,103302
20230808,142800,32563274850,30400,29150,30750,29150,53329
20230808,142700,30947909800,29150,29150,29250,29000,8241
20230808,142600,30708233000,29050,29450,29650,28950,20713
20230808,142500,30100476250,29450,29600,29700,29000,19869
20230808,142400,29518038550,29600,29950,29950,29550,11893
20230808,142300,29164354450,29900,29350,30100,29250,21496
20230808,142200,28524480250,29300,30200,30200,29300,22736
20230808,142100,27848249600,30200,30000,30200,29700,29432
20230808,142000,26965772800,30100,30500,30550,29200,59102
20230808,141900,25194037350,30500,29700,30900,29550,124013
20230808,141800,21445752650,29600,28300,29800,28100,54191
20230808,141700,19867096650,28300,28450,28500,28050,8397
20230808,141600,19629171900,28450,27900,28600,27850,11723
20230808,141500,19297841300,27850,27550,27900,27550,4893
20230808,141400,19161803700,27550,27700,27950,27550,5468
20230808,141300,19010529350,27700,27550,28300,27550,8645
20230808,141200,18769110250,27650,27000,28600,27000,17106
20230808,141100,18296123050,27000,29100,29100,26850,46539
20230808,141000,16995854300,29000,29100,29850,28600,101650
20230808,140900,14019891200,29100,29100,29100,29100,0
20230808,140800,14019891200,29100,29100,29100,29100,0
20230808,140700,14019891200,29100,28000,29100,27950,23575
20230808,140600,13339045700,27950,27900,27950,27850,411
20230808,140500,13327577150,27900,27900,27900,27850,773
20230808,140400,13306036500,27900,28050,28050,27900,1161
20230808,140300,13273546750,28050,28050,28050,28050,176
20230808,140200,13268609950,28050,28050,28050,28000,84
20230808,140100,13266255100,28000,28300,28300,27950,4312
20230808,140000,13145454850,28300,28150,28300,28050,419
20230808,135900,13133649700,28150,28150,28150,28150,2
20230808,135800,13133593400,28150,28050,28150,28000,178
20230808,135700,13128597150,28000,28100,28100,28000,700
20230808,135600,13108930050,28000,28050,28100,28000,479
20230808,135500,13095489700,28050,27950,28050,27950,492
20230808,135400,13081713500,27950,28000,28000,27950,1092
20230808,135300,13051140150,28000,28000,28000,28000,496
20230808,135200,13037252150,28000,28000,28050,28000,426
20230808,135100,13025322650,28050,28000,28050,28000,148
20230808,135000,13021172100,28050,28000,28100,28000,593
20230808,134900,13004542900,28000,28100,28100,28000,745
20230808,134800,12983643800,28050,28100,28100,28050,309
20230808,134700,12974966800,28100,28050,28100,28050,86
20230808,134600,12972553450,28100,28050,28100,28050,968
20230808,134500,12945401000,28050,28100,28100,28050,129
20230808,134400,12941782200,28050,28100,28100,28050,1005
20230808,134300,12913542750,28100,28150,28200,28100,707
20230808,134200,12893647900,28100,28200,28200,28100,385
20230808,134100,12882818200,28200,28250,28250,28050,4315
20230808,134000,12761423850,28300,28300,28350,28300,740
20230808,133900,12740480050,28350,28250,28350,28250,782
20230808,133800,12718329500,28250,28300,28300,28200,737
20230808,133700,12697515100,28300,28250,28300,28250,67
20230808,133600,12695619450,28250,28250,28250,28250,210
20230808,133500,12689686950,28200,28200,28200,28200,67
20230808,133400,12687797550,28200,28200,28250,28200,39
20230808,133300,12686697500,28200,28200,28200,28200,61
20230808,133200,12684977300,28200,28250,28300,28200,60
20230808,133100,12683281800,28300,28250,28300,28250,281
20230808,133000,12675334450,28250,28200,28250,28200,50
20230808,132900,12673923950,28250,28250,28250,28200,82
20230808,132800,12671610250,28250,28200,28300,28200,23
20230808,132700,12670959700,28200,28200,28350,28200,505
20230808,132600,12656699400,28200,28200,28300,28200,448
20230808,132500,12644038100,28200,28300,28300,28200,288
20230808,132400,12635904750,28300,28350,28350,28300,216
20230808,132300,12629785150,28300,28200,28300,28200,44
20230808,132200,12628540150,28200,28150,28200,28150,156
20230808,132100,12624143700,28150,28150,28150,28150,280
20230808,132000,12616261700,28150,28200,28200,28150,494
20230808,131900,12602350600,28150,28250,28250,28150,318
20230808,131800,12593387900,28200,28200,28200,28200,88
20230808,131700,12590906300,28200,28200,28200,28200,217
20230808,131600,12584786900,28200,28250,28300,28200,176
20230808,131500,12579814650,28250,28250,28250,28200,43
20230808,131400,12578600900,28200,28200,28200,28150,334
20230808,131300,12569189600,28200,28150,28200,28150,224
20230808,131200,12562876050,28150,28200,28200,28150,420
20230808,131100,12551052400,28200,28200,28250,28150,276
20230808,131000,12543281850,28250,28300,28300,28150,1029
20230808,130900,12514242600,28300,28200,28300,28200,1222
20230808,130800,12479724700,28300,28250,28300,28200,304
20230808,130700,12471141450,28300,28400,28400,28300,403
20230808,130600,12459732250,28400,28500,28500,28400,178
20230808,130500,12454676550,28500,28200,28500,28200,759
20230808,130400,12433165100,28200,28200,28200,28200,380
20230808,130300,12422449100,28200,28250,28300,28200,177
20230808,130200,12417449150,28150,28200,28250,28150,318
20230808,130100,12408476700,28150,28300,28300,28150,97
20230808,130000,12405743300,28250,28200,28250,28100,364
20230808,125900,12395494950,28100,28150,28150,28100,182
20230808,125800,12390379100,28100,28150,28150,28100,368
20230808,125700,12380022400,28150,28250,28250,28150,28
20230808,125600,12379234000,28250,28150,28250,28150,389
20230808,125500,12368283450,28100,28100,28250,28100,448
20230808,125400,12355686850,28150,28200,28250,28150,478
20230808,125300,12342211800,28200,28150,28250,28150,238
20230808,125200,12335497650,28250,28150,28250,28100,451
20230808,125100,12322793300,28150,28200,28200,28150,132
20230808,125000,12319075500,28200,28050,28200,28050,508
20230808,124900,12304772700,28050,28100,28100,28000,2246
20230808,124800,12241752200,28100,28200,28250,28100,1670
20230808,124700,12194699600,28200,28200,28250,28150,1140
20230808,124600,12162538600,28150,28150,28300,28150,874
20230808,124500,12137932250,28150,28300,28350,28150,2588
20230808,124400,12064903000,28300,28550,28550,28300,5060
20230808,124300,11921040000,28550,28600,28600,28550,303
20230808,124200,11912387650,28600,28550,28600,28500,984
20230808,124100,11884269100,28550,28600,28600,28500,1422
20230808,124000,11843722300,28600,28650,28650,28550,1437
20230808,123900,11802603050,28650,28650,28700,28650,368
20230808,123800,11792058050,28700,28800,28800,28700,1401
20230808,123700,11751826100,28750,28900,28900,28750,3080
20230808,123600,11662981450,28950,28950,29000,28900,3069
20230808,123500,11574022000,28950,28800,29000,28800,2174
20230808,123400,11511056350,28750,28750,28900,28750,1673
20230808,123300,11462794800,28800,28850,28850,28750,961
20230808,123200,11435140700,28800,28900,28950,28800,2230
20230808,123100,11370659000,28800,28900,28900,28750,1942
20230808,123000,11314611200,28900,28900,28950,28800,2854
20230808,122900,11232179450,28900,28750,28900,28750,7206
20230808,122800,11024249900,28750,28700,28800,28550,2942
20230808,122700,10939853500,28700,28700,28750,28650,664
20230808,122600,10920804900,28700,28650,28750,28600,1842
20230808,122500,10867953500,28700,28600,28750,28550,2393
20230808,122400,10799392350,28550,28500,28550,28500,812
20230808,122300,10776244450,28500,28300,28500,28250,1007
20230808,122200,10747671500,28300,28350,28350,28200,2398
20230808,122100,10679910200,28350,28300,28400,28300,276
20230808,122000,10672084950,28350,28450,28500,28350,1849
20230808,121900,10619605850,28500,28550,28550,28400,408
20230808,121800,10607985150,28400,28500,28550,28400,519
20230808,121700,10593190000,28450,28500,28500,28450,450
20230808,121600,10580382500,28500,28500,28500,28450,645
20230808,121500,10562011500,28500,28550,28550,28500,272
20230808,121400,10554249500,28550,28550,28550,28550,49
20230808,121300,10552850550,28550,28500,28550,28450,901
20230808,121200,10527167100,28500,28500,28600,28500,386
20230808,121100,10516162800,28550,28600,28600,28550,365
20230808,121000,10505741950,28450,28550,28600,28450,895
20230808,120900,10480200550,28600,28550,28600,28500,299
20230808,120800,10471658800,28550,28500,28550,28400,1470
20230808,120700,10429797650,28450,28500,28500,28450,571
20230808,120600,10413546750,28500,28500,28600,28450,246
20230808,120500,10406543300,28600,28600,28600,28400,1816
20230808,120400,10354769200,28600,28600,28650,28550,566
20230808,120300,10338578550,28600,28550,28650,28500,538
20230808,120200,10323205350,28500,28500,28600,28500,325
20230808,120100,10313942600,28500,28450,28500,28400,410
20230808,120000,10302290250,28450,28450,28500,28400,751
20230808,115900,10280922600,28500,28550,28550,28450,345
20230808,115800,10271094800,28600,28600,28700,28500,1548
20230808,115700,10226842750,28600,28600,28650,28550,954
20230808,115600,10199561150,28550,28500,28600,28500,358
20230808,115500,10189342550,28500,28550,28600,28500,1083
20230808,115400,10158422200,28550,28650,28650,28550,469
20230808,115300,10145004900,28650,28650,28700,28450,1833
20230808,115200,10092488650,28600,28400,28600,28350,3874
20230808,115100,9982140900,28400,28450,28450,28400,244
20230808,115000,9975202450,28400,28450,28450,28350,665
20230808,114900,9956298700,28450,28500,28500,28400,612
20230808,114800,9938891700,28500,28500,28500,28450,491
20230808,114700,9924899600,28500,28500,28500,28450,436
20230808,114600,9912488350,28500,28550,28550,28500,237
20230808,114500,9905728700,28550,28500,28550,28400,1183
20230808,114400,9871999500,28450,28400,28500,28350,2174
20230808,114300,9810296500,28400,28450,28500,28400,248
20230808,114200,9803250700,28350,28550,28550,28350,749
20230808,114100,9781897850,28550,28350,28550,28300,3269
20230808,114000,9688926350,28350,28350,28400,28350,576
20230808,113900,9672596650,28400,28450,28500,28350,377
20230808,113800,9661881200,28500,28250,28500,28250,1191
20230808,113700,9628025650,28400,28400,28450,28300,1560
20230808,113600,9583819150,28400,28400,28500,28300,1162
20230808,113500,9550880100,28450,28350,28500,28350,421
20230808,113400,9538919450,28400,28550,28550,28350,2328
20230808,113300,9472697950,28500,28550,28600,28450,746
20230808,113200,9451412150,28550,28500,28600,28350,1921
20230808,113100,9396682800,28500,28450,28550,28350,2199
20230808,113000,9334187750,28400,28500,28500,28400,2313
20230808,112900,9268451700,28450,28700,28700,28350,5541
20230808,112800,9110621750,28700,28750,28750,28450,4194
20230808,112700,8990685050,28800,28900,29000,28600,17479
20230808,112600,8487275500,28900,28150,28950,28150,20987
20230808,112500,7888566450,28150,28200,28200,28150,131
20230808,112400,7884878100,28250,28100,28250,28050,2484
20230808,112300,7814925550,28050,28100,28100,28000,700
20230808,112200,7795281750,28100,28200,28200,28100,806
20230808,112100,7772594900,28200,28200,28200,28100,970
20230808,112000,7745289150,28200,28150,28250,28100,3230
20230808,111900,7654331350,28150,28100,28150,28050,1259
20230808,111800,7618939200,28150,28050,28150,28050,819
20230808,111700,7595921850,28050,27950,28200,27950,8771
20230808,111600,7349618450,27950,27900,27950,27900,276
20230808,111500,7341906950,27900,27950,27950,27900,407
20230808,111400,7330535650,27950,27950,27950,27850,226
20230808,111300,7324220250,27950,27800,27950,27700,451
20230808,111200,7311660450,27700,27700,27700,27700,0
20230808,111100,7311660450,27700,27800,27850,27700,1582
20230808,111000,7267779650,27850,27950,28000,27850,660
20230808,110900,7249345650,28000,27900,28050,27900,4279
20230808,110800,7129528850,27900,27950,27950,27900,365
20230808,110700,7119342650,27950,27800,28000,27800,1700
20230808,110600,7071849400,27850,27850,27850,27800,1121
20230808,110500,7040670050,27850,27900,27900,27850,1126
20230808,110400,7009277550,27900,27750,27900,27750,1226
20230808,110300,6975162000,27750,27800,27850,27750,1666
20230808,110200,6928873600,27750,27600,27800,27550,1510
20230808,110100,6887061050,27600,27450,27600,27350,2804
20230808,110000,6809916550,27300,27250,27300,27200,665
20230808,105900,6791803750,27200,27150,27200,27100,984
20230808,105800,6765060850,27200,27450,27450,27150,1662
20230808,105700,6719784100,27450,27550,27550,27350,275
20230808,105600,6712233350,27550,27500,27600,27350,117
20230808,105500,6709019850,27500,27300,27500,27300,566
20230808,105400,6693548800,27250,27350,27450,27200,2955
20230808,105300,6612933800,27500,27700,27700,27300,4557
20230808,105200,6488115000,27700,27600,27700,27600,359
20230808,105100,6478204000,27700,27600,27700,27600,251
20230808,105000,6471268800,27600,27550,27600,27500,120
20230808,104900,6467962300,27550,27500,27600,27500,60
20230808,104800,6466312050,27500,27500,27600,27500,674
20230808,104700,6447769600,27500,27650,27650,27500,1501
20230808,104600,6406347500,27500,27550,27700,27500,736
20230808,104500,6386077500,27550,27650,27700,27550,1737
20230808,104400,6338124900,27650,27750,27750,27650,296
20230808,104300,6329924700,27750,27800,27850,27750,205
20230808,104200,6324226650,27800,27650,27800,27600,287
20230808,104100,6316282300,27600,27700,27750,27600,307
20230808,104000,6307780200,27700,27800,27800,27700,225
20230808,103900,6301531300,27800,27900,27900,27800,202
20230808,103800,6295902100,27750,27900,27950,27750,2713
20230808,103700,6220250100,27850,27850,27850,27800,1110
20230808,103600,6189336650,27850,27850,27850,27800,562
20230808,103500,6173685150,27850,27850,27850,27850,893
20230808,103400,6148815100,27850,27850,27850,27800,799
20230808,103300,6126571800,27850,27850,27850,27800,543
20230808,103200,6111464250,27800,27650,27800,27650,523
20230808,103100,6096961850,27700,27700,27700,27650,252
20230808,103000,6089983400,27700,27600,27700,27600,431
20230808,102900,6078051900,27600,27650,27700,27600,416
20230808,102800,6066553800,27650,27900,27900,27650,1032
20230808,102700,6037911700,27850,27850,27900,27800,316
20230808,102600,6029109850,27850,27550,27850,27550,1408
20230808,102500,5989973000,27550,27550,27700,27550,266
20230808,102400,5982637800,27650,27600,27650,27550,291
20230808,102300,5974609450,27650,27550,27650,27550,496
20230808,102200,5960938100,27650,27650,27650,27500,146
20230808,102100,5956919650,27650,27450,27650,27450,222
20230808,102000,5950821350,27450,27500,27550,27450,206
20230808,101900,5945161650,27500,27600,27700,27500,1015
20230808,101800,5917216250,27600,27600,27600,27550,162
20230808,101700,5912748600,27600,27750,27750,27600,279
20230808,101600,5905043100,27850,27550,27850,27450,3050
20230808,101500,5820968800,27550,27650,27650,27550,583
20230808,101400,5804884050,27650,27700,27800,27650,514
20230808,101300,5790669700,27650,27700,27800,27650,795
20230808,101200,5768671950,27700,27900,27900,27700,1241
20230808,101100,5734170750,27900,28000,28100,27900,3182
20230808,101000,5645005350,28000,27900,28000,27900,434
20230808,100900,5632896650,27900,27900,27900,27850,598
20230808,100800,5616217250,28000,28000,28000,28000,483
20230808,100700,5602693250,28000,28050,28050,27850,703
20230808,100600,5583091300,28000,28100,28100,27950,1381
20230808,100500,5544406750,28050,28000,28100,27900,5215
20230808,100400,5398323550,28000,27950,28050,27900,1047
20230808,100300,5369011750,27950,28000,28000,27900,1132
20230808,100200,5337404700,28000,27750,28000,27750,810
20230808,100100,5314796000,27750,27950,27950,27750,835
20230808,100000,5291537500,27950,27800,28000,27800,2728
20230808,095900,5215352750,27800,27800,27850,27750,1341
20230808,095800,5178061500,27800,27600,27800,27550,4568
20230808,095700,5051482000,27550,27450,27600,27450,539
20230808,095600,5036654650,27450,27450,27500,27450,696
20230808,095500,5017548400,27500,27500,27550,27450,189
20230808,095400,5012353350,27450,27450,27550,27450,270
20230808,095300,5004935850,27450,27600,27600,27450,1429
20230808,095200,4965599350,27650,27700,27750,27650,938
20230808,095100,4939628250,27750,27650,27800,27650,1072
20230808,095000,4909916550,27600,27650,27650,27600,841
20230808,094900,4886700850,27650,27600,27650,27600,1531
20230808,094800,4844383250,27600,27250,27600,27250,2015
20230808,094700,4789145050,27200,27300,27350,27200,1921
20230808,094600,4736851250,27250,27400,27400,27250,1399
20230808,094500,4698582250,27400,27350,27400,27250,351
20230808,094400,4688983450,27400,27400,27400,27300,331
20230808,094300,4679915050,27400,27350,27450,27300,303
20230808,094200,4671624700,27250,27250,27350,27250,1083
20230808,094100,4642094500,27300,27400,27500,27300,736
20230808,094000,4621962250,27450,27350,27500,27250,1186
20230808,093900,4589456950,27450,27450,27450,27300,2278
20230808,093800,4527041550,27500,27600,27650,27450,862
20230808,093700,4503276550,27600,27350,27600,27250,2935
20230808,093600,4422793950,27350,27600,27650,27350,3425
20230808,093500,4328656950,27600,27650,27700,27600,912
20230808,093400,4303434100,27650,27750,27750,27600,2381
20230808,093300,4237654850,27750,27950,27950,27650,1073
20230808,093200,4207814050,27900,27750,27900,27750,1585
20230808,093100,4163657300,27750,27700,27750,27600,2479
20230808,093000,4095057000,27700,27700,27800,27650,1432
20230808,092900,4055397850,27650,27800,27800,27550,2197
20230808,092800,3994609650,27750,28150,28150,27750,4185
20230808,092700,3877540050,28150,28000,28150,27900,3295
20230808,092600,3785258750,27950,27750,28000,27750,2099
20230808,092500,3726764800,27800,28300,28300,27550,10391
20230808,092400,3436894350,28300,27950,28400,27900,16882
20230808,092300,2962702200,27950,27800,27950,27750,12343
20230808,092200,2618961900,27800,27550,27800,27450,3870
20230808,092100,2511886550,27600,27250,27600,27200,3877
20230808,092000,2405603800,27300,27400,27450,27250,2703
20230808,091900,2331683300,27450,27450,27450,27400,632
20230808,091800,2314356550,27450,27500,27600,27350,1674
20230808,091700,2268368900,27550,27600,27650,27500,3050
20230808,091600,2184215300,27600,27350,27650,27200,5534
20230808,091500,2031819950,27200,27300,27350,27150,4115
20230808,091400,1919619450,27300,27450,27550,27300,4137
20230808,091300,1806116600,27450,27250,27650,27200,6064
20230808,091200,1639175500,27250,27650,27700,27250,8465
20230808,091100,1406006300,27400,27400,27750,27400,11150
20230808,091000,1098205050,27400,26800,27450,26800,6833
20230808,090900,912769850,27000,26550,27000,26500,3960
20230808,090800,806515150,26500,26450,26500,26400,1203
20230808,090700,774678500,26500,26700,26750,26450,2579
20230808,090600,705924000,26750,26350,26850,26350,8429
20230808,090500,481197450,26350,26150,26350,26150,1079
20230808,090400,452911150,26150,26150,26200,26150,894
20230808,090300,429522500,26300,26450,26450,26100,2948
20230808,090200,352264350,26200,26000,26400,26000,3050
20230808,090100,272268300,26000,26400,26400,25800,6166
20230808,090000,111290050,26300,26500,26500,26300,4078