stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190300,25392983700,31300,31300,31300,31300,9049
20230811,190200,25392983700,31300,31300,31300,31300,0
20230811,190100,25392983700,31300,31300,31300,31300,0
20230811,190000,25392983700,31300,31300,31300,31300,0
20230811,185900,25392983700,31300,31300,31300,31300,0
20230811,185800,25392983700,31300,31300,31300,31300,0
20230811,185700,25392983700,31300,31300,31300,31300,0
20230811,185600,25392983700,31300,31300,31300,31300,0
20230811,185500,25392983700,31300,31300,31300,31300,0
20230811,185400,25392983700,31300,31300,31300,31300,0
20230811,185300,25392983700,31300,31300,31300,31300,0
20230811,185200,25392983700,31300,31300,31300,31300,0
20230811,185100,25392983700,31300,31300,31300,31300,0
20230811,185000,25392983700,31300,31300,31300,31300,0
20230811,184900,25392983700,31300,31300,31300,31300,0
20230811,184800,25392983700,31300,31300,31300,31300,0
20230811,184700,25392983700,31300,31300,31300,31300,0
20230811,184600,25392983700,31300,31300,31300,31300,0
20230811,184500,25392983700,31300,31300,31300,31300,0
20230811,184400,25392983700,31300,31300,31300,31300,0
20230811,184300,25392983700,31300,31300,31300,31300,0
20230811,184200,25392983700,31300,31300,31300,31300,0
20230811,184100,25392983700,31300,31300,31300,31300,0
20230811,184000,25392983700,31300,31300,31300,31300,0
20230811,183900,25392983700,31300,31300,31300,31300,0
20230811,183800,25392983700,31300,31300,31300,31300,0
20230811,183700,25392983700,31300,31300,31300,31300,0
20230811,183600,25392983700,31300,31300,31300,31300,0
20230811,183500,25392983700,31300,31300,31300,31300,0
20230811,183400,25392983700,31300,31300,31300,31300,0
20230811,183300,25392983700,31300,31300,31300,31300,9049
20230811,183200,25392983700,31300,31300,31300,31300,0
20230811,183100,25392983700,31300,31300,31300,31300,0
20230811,183000,25392983700,31300,31300,31300,31300,0
20230811,182900,25392983700,31300,31300,31300,31300,0
20230811,182800,25392983700,31300,31300,31300,31300,0
20230811,182700,25392983700,31300,31300,31300,31300,0
20230811,182600,25392983700,31300,31300,31300,31300,0
20230811,182500,25392983700,31300,31300,31300,31300,0
20230811,182400,25392983700,31300,31300,31300,31300,0
20230811,182300,25392983700,31300,31300,31300,31300,0
20230811,182200,25392983700,31300,31300,31300,31300,0
20230811,182100,25392983700,31300,31300,31300,31300,0
20230811,182000,25392983700,31300,31300,31300,31300,0
20230811,181900,25392983700,31300,31300,31300,31300,0
20230811,181800,25392983700,31300,31300,31300,31300,0
20230811,181700,25392983700,31300,31300,31300,31300,0
20230811,181600,25392983700,31300,31300,31300,31300,0
20230811,181500,25392983700,31300,31300,31300,31300,0
20230811,181400,25392983700,31300,31300,31300,31300,0
20230811,181300,25392983700,31300,31300,31300,31300,0
20230811,181200,25392983700,31300,31300,31300,31300,0
20230811,181100,25392983700,31300,31300,31300,31300,0
20230811,181000,25392983700,31300,31300,31300,31300,0
20230811,180900,25392983700,31300,31300,31300,31300,0
20230811,180800,25392983700,31300,31300,31300,31300,0
20230811,180700,25392983700,31300,31300,31300,31300,0
20230811,180600,25392983700,31300,31300,31300,31300,0
20230811,180500,25392983700,31300,31300,31300,31300,0
20230811,180400,25392983700,31300,31300,31300,31300,0
20230811,180300,25392983700,31300,31300,31300,31300,9049
20230811,180200,25392983700,31300,31300,31300,31300,0
20230811,180100,25392983700,31300,31300,31300,31300,0
20230811,180000,25392983700,31300,31300,31300,31300,0
20230811,175900,25392983700,31300,31300,31300,31300,0
20230811,175800,25392983700,31300,31300,31300,31300,0
20230811,175700,25392983700,31300,31300,31300,31300,0
20230811,175600,25392983700,31300,31300,31300,31300,0
20230811,175500,25392983700,31300,31300,31300,31300,0
20230811,175400,25392983700,31300,31300,31300,31300,0
20230811,175300,25392983700,31300,31300,31300,31300,0
20230811,175200,25392983700,31300,31300,31300,31300,0
20230811,175100,25392983700,31300,31300,31300,31300,0
20230811,175000,25392983700,31300,31300,31300,31300,0
20230811,174900,25392983700,31300,31300,31300,31300,0
20230811,174800,25392983700,31300,31300,31300,31300,0
20230811,174700,25392983700,31300,31300,31300,31300,0
20230811,174600,25392983700,31300,31300,31300,31300,0
20230811,174500,25392983700,31300,31300,31300,31300,0
20230811,174400,25392983700,31300,31300,31300,31300,0
20230811,174300,25392983700,31300,31300,31300,31300,0
20230811,174200,25392983700,31300,31300,31300,31300,0
20230811,174100,25392983700,31300,31300,31300,31300,0
20230811,174000,25392983700,31300,31300,31300,31300,0
20230811,173900,25392983700,31300,31300,31300,31300,0
20230811,173800,25392983700,31300,31300,31300,31300,0
20230811,173700,25392983700,31300,31300,31300,31300,0
20230811,173600,25392983700,31300,31300,31300,31300,0
20230811,173500,25392983700,31300,31300,31300,31300,0
20230811,173400,25392983700,31300,31300,31300,31300,0
20230811,173300,25392983700,31300,31300,31300,31300,9049
20230811,173200,25392983700,31300,31300,31300,31300,0
20230811,173100,25392983700,31300,31300,31300,31300,0
20230811,173000,25392983700,31300,31300,31300,31300,0
20230811,172900,25392983700,31300,31300,31300,31300,0
20230811,172800,25392983700,31300,31300,31300,31300,0
20230811,172700,25392983700,31300,31300,31300,31300,0
20230811,172600,25392983700,31300,31300,31300,31300,0
20230811,172500,25392983700,31300,31300,31300,31300,0
20230811,172400,25392983700,31300,31300,31300,31300,0
20230811,172300,25392983700,31300,31300,31300,31300,0
20230811,172200,25392983700,31300,31300,31300,31300,0
20230811,172100,25392983700,31300,31300,31300,31300,0
20230811,172000,25392983700,31300,31300,31300,31300,0
20230811,171900,25392983700,31300,31300,31300,31300,0
20230811,171800,25392983700,31300,31300,31300,31300,0
20230811,171700,25392983700,31300,31300,31300,31300,0
20230811,171600,25392983700,31300,31300,31300,31300,0
20230811,171500,25392983700,31300,31300,31300,31300,0
20230811,171400,25392983700,31300,31300,31300,31300,0
20230811,171300,25392983700,31300,31300,31300,31300,0
20230811,171200,25392983700,31300,31300,31300,31300,0
20230811,171100,25392983700,31300,31300,31300,31300,0
20230811,171000,25392983700,31300,31300,31300,31300,0
20230811,170900,25392983700,31300,31300,31300,31300,0
20230811,170800,25392983700,31300,31300,31300,31300,0
20230811,170700,25392983700,31300,31300,31300,31300,0
20230811,170600,25392983700,31300,31300,31300,31300,0
20230811,170500,25392983700,31300,31300,31300,31300,0
20230811,170400,25392983700,31300,31300,31300,31300,0
20230811,170300,25392983700,31300,31300,31300,31300,9049
20230811,170200,25392983700,31300,31300,31300,31300,0
20230811,170100,25392983700,31300,31300,31300,31300,0
20230811,170000,25392983700,31300,31300,31300,31300,0
20230811,165900,25392983700,31300,31300,31300,31300,0
20230811,165800,25392983700,31300,31300,31300,31300,0
20230811,165700,25392983700,31300,31300,31300,31300,0
20230811,165600,25392983700,31300,31300,31300,31300,0
20230811,165500,25392983700,31300,31300,31300,31300,0
20230811,165400,25392983700,31300,31300,31300,31300,0
20230811,165300,25392983700,31300,31300,31300,31300,0
20230811,165200,25392983700,31300,31300,31300,31300,0
20230811,165100,25392983700,31300,31300,31300,31300,0
20230811,165000,25392983700,31300,31300,31300,31300,0
20230811,164900,25392983700,31300,31300,31300,31300,0
20230811,164800,25392983700,31300,31300,31300,31300,0
20230811,164700,25392983700,31300,31300,31300,31300,0
20230811,164600,25392983700,31300,31300,31300,31300,0
20230811,164500,25392983700,31300,31300,31300,31300,0
20230811,164400,25392983700,31300,31300,31300,31300,0
20230811,164300,25392983700,31300,31300,31300,31300,0
20230811,164200,25392983700,31300,31300,31300,31300,0
20230811,164100,25392983700,31300,31300,31300,31300,0
20230811,164000,25392983700,31300,31300,31300,31300,0
20230811,163900,25392983700,31300,31300,31300,31300,0
20230811,163800,25392983700,31300,31300,31300,31300,0
20230811,163700,25392983700,31300,31300,31300,31300,0
20230811,163600,25392983700,31300,31300,31300,31300,0
20230811,163500,25392983700,31300,31300,31300,31300,0
20230811,163400,25392983700,31300,31300,31300,31300,0
20230811,163300,25392983700,31300,31300,31300,31300,9049
20230811,163200,25392983700,31300,31300,31300,31300,0
20230811,163100,25392983700,31300,31300,31300,31300,0
20230811,163000,25392983700,31300,31300,31300,31300,0
20230811,162900,25392983700,31300,31300,31300,31300,0
20230811,162800,25392983700,31300,31300,31300,31300,0
20230811,162700,25392983700,31300,31300,31300,31300,0
20230811,162600,25392983700,31300,31300,31300,31300,0
20230811,162500,25392983700,31300,31300,31300,31300,0
20230811,162400,25392983700,31300,31300,31300,31300,0
20230811,162300,25392983700,31300,31300,31300,31300,0
20230811,162200,25392983700,31300,31300,31300,31300,0
20230811,162100,25392983700,31300,31300,31300,31300,0
20230811,162000,25392983700,31300,31300,31300,31300,0
20230811,161900,25392983700,31300,31300,31300,31300,0
20230811,161800,25392983700,31300,31300,31300,31300,0
20230811,161700,25392983700,31300,31300,31300,31300,0
20230811,161600,25392983700,31300,31300,31300,31300,0
20230811,161500,25392983700,31300,31300,31300,31300,0
20230811,161400,25392983700,31300,31300,31300,31300,0
20230811,161300,25392983700,31300,31300,31300,31300,0
20230811,161200,25392983700,31300,31300,31300,31300,0
20230811,161100,25392983700,31300,31300,31300,31300,0
20230811,161000,25392983700,31300,31300,31300,31300,0
20230811,160900,25392983700,31300,31300,31300,31300,0
20230811,160800,25392983700,31300,31300,31300,31300,0
20230811,160700,25392983700,31300,31300,31300,31300,0
20230811,160600,25392983700,31300,31300,31300,31300,0
20230811,160500,25392983700,31300,31300,31300,31300,0
20230811,160400,25392983700,31300,31300,31300,31300,0
20230811,160300,25392983700,31300,31300,31300,31300,9049
20230811,160200,25392983700,31300,31300,31300,31300,0
20230811,160100,25392983700,31300,31300,31300,31300,0
20230811,160000,25392983700,31300,31300,31300,31300,0
20230811,155900,25392983700,31300,31300,31300,31300,0
20230811,155800,25392983700,31300,31300,31300,31300,0
20230811,155700,25392983700,31300,31300,31300,31300,0
20230811,155600,25392983700,31300,31300,31300,31300,0
20230811,155500,25392983700,31300,31300,31300,31300,0
20230811,155400,25392983700,31300,31300,31300,31300,0
20230811,155300,25392983700,31300,31300,31300,31300,0
20230811,155200,25392983700,31300,31300,31300,31300,0
20230811,155100,25392983700,31300,31300,31300,31300,0
20230811,155000,25392983700,31300,31300,31300,31300,0
20230811,154900,25392983700,31300,31300,31300,31300,0
20230811,154800,25392983700,31300,31300,31300,31300,0
20230811,154700,25392983700,31300,31300,31300,31300,0
20230811,154600,25392983700,31300,31300,31300,31300,0
20230811,154500,25392983700,31300,31300,31300,31300,0
20230811,154400,25392983700,31300,31300,31300,31300,0
20230811,154300,25392983700,31300,31300,31300,31300,0
20230811,154200,25392983700,31300,31300,31300,31300,0
20230811,154100,25392983700,31300,31300,31300,31300,0
20230811,154000,25392983700,31300,31300,31300,31300,0
20230811,153900,25392983700,31300,31300,31300,31300,0
20230811,153800,25392983700,31300,31300,31300,31300,0
20230811,153700,25392983700,31300,31300,31300,31300,0
20230811,153600,25392983700,31300,31300,31300,31300,0
20230811,153500,25392983700,31300,31300,31300,31300,0
20230811,153400,25392983700,31300,31300,31300,31300,0
20230811,153300,25392983700,31300,31300,31300,31300,9049
20230811,153200,25392983700,31300,31300,31300,31300,0
20230811,153100,25392983700,31300,31300,31300,31300,0
20230811,153000,25392983700,31300,31300,31300,31300,9049
20230811,152900,25109750000,31100,31100,31100,31100,0
20230811,152800,25109750000,31100,31100,31100,31100,0
20230811,152700,25109750000,31100,31100,31100,31100,0
20230811,152600,25109750000,31100,31100,31100,31100,0
20230811,152500,25109750000,31100,31100,31100,31100,0
20230811,152400,25109750000,31100,31100,31100,31100,0
20230811,152300,25109750000,31100,31100,31100,31100,0
20230811,152200,25109750000,31100,31100,31100,31100,0
20230811,152100,25109750000,31100,31100,31100,31100,0
20230811,152000,25109750000,31100,31100,31100,31100,0
20230811,151900,25109750000,31100,31150,31250,31100,1678
20230811,151800,25057459750,31200,31350,31400,31200,2404
20230811,151700,24982144900,31400,31300,31400,31300,1129
20230811,151600,24946772700,31350,31400,31400,31350,3165
20230811,151500,24847476450,31450,31250,31450,31250,6317
20230811,151400,24649256200,31250,31150,31300,31150,2621
20230811,151300,24567392750,31150,30950,31150,30900,4988
20230811,151200,24412694550,30950,30950,31000,30850,1504
20230811,151100,24366235900,30900,31000,31000,30850,823
20230811,151000,24340769000,31000,30800,31000,30800,1228
20230811,150900,24302817900,30800,30800,30850,30750,1415
20230811,150800,24259218150,30800,30900,30900,30800,1030
20230811,150700,24227430600,30900,30950,31000,30900,1894
20230811,150600,24168869450,30950,30900,30950,30850,1362
20230811,150500,24126778000,31000,31100,31100,30650,11246
20230811,150400,23781023300,31050,31000,31100,31000,1032
20230811,150300,23749001300,31000,31050,31050,31000,1350
20230811,150200,23707148900,31050,31150,31200,31000,2056
20230811,150100,23643216250,31200,31300,31300,31150,881
20230811,150000,23615738450,31300,31200,31300,31150,225
20230811,145900,23608703900,31200,31250,31250,31200,1939
20230811,145800,23548151500,31250,31350,31350,31200,2575
20230811,145700,23467472500,31350,31300,31350,31300,1111
20230811,145600,23432686700,31200,31150,31300,31150,4694
20230811,145500,23286160200,31100,31150,31150,31100,546
20230811,145400,23269161700,31150,31150,31200,31150,562
20230811,145300,23251652250,31200,31000,31200,30950,1207
20230811,145200,23214142500,31000,31200,31200,30950,2985
20230811,145100,23121513000,31200,31350,31350,31150,1662
20230811,145000,23069556750,31350,31350,31350,31300,689
20230811,144900,23047965800,31350,31400,31400,31300,2083
20230811,144800,22982628000,31350,31350,31400,31300,2188
20230811,144700,22914027950,31250,31300,31350,31250,2841
20230811,144600,22825115950,31300,31100,31300,31100,1656
20230811,144500,22773484150,31150,31200,31200,31100,1525
20230811,144400,22726013400,31150,31300,31350,31100,3560
20230811,144300,22615006100,31350,31400,31400,31200,2941
20230811,144200,22522928250,31400,31400,31450,31350,2985
20230811,144100,22429188350,31400,31400,31400,31150,4621
20230811,144000,22284640350,31400,31400,31450,31300,3119
20230811,143900,22186757200,31350,31250,31400,31200,4547
20230811,143800,22044368500,31200,31050,31300,31000,3092
20230811,143700,21948071500,31050,31000,31050,30950,1796
20230811,143600,21892397100,31050,30950,31200,30900,6472
20230811,143500,21691455100,30900,31200,31200,30900,2392
20230811,143400,21617302150,31050,31200,31500,31050,10926
20230811,143300,21275330850,31200,30950,31250,30850,11668
20230811,143200,20913046450,30950,30650,30950,30650,5697
20230811,143100,20737823550,30650,30600,30650,30500,1076
20230811,143000,20704910500,30550,30500,30550,30500,309
20230811,142900,20695472600,30550,30550,30550,30500,475
20230811,142800,20680968550,30550,30600,30650,30500,471
20230811,142700,20666576250,30550,30650,30700,30550,2803
20230811,142600,20580714200,30650,30450,30650,30450,3121
20230811,142500,20485390250,30450,30250,30600,30250,4588
20230811,142400,20345886500,30250,30300,30350,30250,652
20230811,142300,20326124450,30300,30300,30350,30250,209
20230811,142200,20319793550,30250,30250,30250,30250,168
20230811,142100,20314711550,30250,30250,30300,30150,640
20230811,142000,20295372800,30200,30300,30300,30200,267
20230811,141900,20287293000,30300,30300,30350,30250,290
20230811,141800,20278502200,30350,30300,30350,30150,286
20230811,141700,20269835000,30250,30250,30350,30200,398
20230811,141600,20257809600,30250,30200,30350,30200,447
20230811,141500,20244282500,30200,30250,30250,30100,922
20230811,141400,20216463400,30250,30300,30350,30250,692
20230811,141300,20195508800,30350,30300,30500,30300,1380
20230811,141200,20153630550,30300,30500,30600,30250,1964
20230811,141100,20093893700,30550,30200,30550,30100,3398
20230811,141000,19991096950,30200,30050,30200,30000,994
20230811,140900,19961244050,30050,30000,30150,30000,1606
20230811,140800,19912944750,30000,30000,30000,29950,1320
20230811,140700,19873373250,30050,30050,30100,29950,213
20230811,140600,19866980900,30050,30050,30100,30000,1631
20230811,140500,19817974150,30000,30200,30200,29950,2795
20230811,140400,19734118900,30200,30100,30200,30050,656
20230811,140300,19714367050,30050,30250,30250,30050,1754
20230811,140200,19661483450,30250,30150,30300,30100,2545
20230811,140100,19584628400,30150,30300,30300,30150,1690
20230811,140000,19533534500,30250,30300,30300,30250,170
20230811,135900,19528388500,30350,30300,30450,30300,1202
20230811,135800,19491908500,30300,30300,30300,30200,539
20230811,135700,19475597900,30300,30350,30350,30300,51
20230811,135600,19474051800,30350,30300,30350,30300,455
20230811,135500,19460254650,30350,30350,30350,30300,81
20230811,135400,19457796750,30350,30300,30400,30250,338
20230811,135300,19447568350,30400,30350,30450,30350,730
20230811,135200,19425369200,30250,30250,30350,30150,1023
20230811,135100,19394423600,30250,30250,30300,30200,585
20230811,135000,19376715100,30250,30150,30250,29900,6103
20230811,134900,19193270150,30150,30450,30500,30050,13398
20230811,134800,18788435450,30400,30450,30500,30400,803
20230811,134700,18763993950,30450,30450,30550,30450,328
20230811,134600,18753990000,30450,30500,30500,30400,1019
20230811,134500,18722945500,30500,30500,30500,30450,841
20230811,134400,18697315950,30500,30500,30500,30450,719
20230811,134300,18675397950,30500,30450,30500,30450,364
20230811,134200,18664313650,30450,30450,30500,30450,481
20230811,134100,18649667150,30450,30550,30600,30450,338
20230811,134000,18639364750,30550,30600,30600,30400,187
20230811,133900,18633650250,30400,30500,30600,30400,1305
20230811,133800,18593934800,30500,30500,30500,30450,943
20230811,133700,18565187400,30550,30500,30600,30400,2339
20230811,133600,18493877950,30500,30650,30650,30450,1161
20230811,133500,18458419750,30600,30650,30650,30550,1010
20230811,133400,18427514600,30600,30700,30700,30600,670
20230811,133300,18407001300,30700,30700,30700,30600,781
20230811,133200,18383051600,30700,30600,30700,30600,656
20230811,133100,18362929650,30550,30550,30550,30550,263
20230811,133000,18354895000,30650,30450,30650,30450,444
20230811,132900,18341359950,30450,30450,30650,30450,818
20230811,132800,18316448250,30400,30500,30600,30400,5934
20230811,132700,18135679350,30600,30500,30600,30450,1143
20230811,132600,18100807000,30500,30650,30650,30500,2707
20230811,132500,18018013850,30650,30700,30800,30650,693
20230811,132400,17996753950,30700,30750,30800,30700,1142
20230811,132300,17961634200,30750,30700,30800,30700,520
20230811,132200,17945641850,30700,30850,30850,30650,3172
20230811,132100,17848137150,30850,30850,30850,30800,20
20230811,132000,17847520250,30850,30800,30950,30700,1303
20230811,131900,17807387250,30800,30900,30900,30800,1600
20230811,131800,17758050900,30950,30950,31000,30950,1584
20230811,131700,17708999950,31050,30950,31100,30850,3043
20230811,131600,17614704950,30900,30950,30950,30850,435
20230811,131500,17601249000,30850,30800,31000,30800,1668
20230811,131400,17549777000,30850,31000,31000,30850,1012
20230811,131300,17518481250,31000,31100,31100,30900,1130
20230811,131200,17483404400,31100,31000,31100,30850,1688
20230811,131100,17431207350,31000,30850,31000,30850,1408
20230811,131000,17387638250,30850,31200,31200,30850,2652
20230811,130900,17305231300,31200,31200,31250,31000,3978
20230811,130800,17181108850,31200,30900,31200,30850,5430
20230811,130700,17012423900,30900,30800,30950,30800,5099
20230811,130600,16854913700,30800,30600,30800,30600,3354
20230811,130500,16751909400,30600,30450,30650,30400,3170
20230811,130400,16655350600,30450,30550,30550,30450,1145
20230811,130300,16620419850,30600,30450,30600,30400,394
20230811,130200,16608393450,30400,30650,30650,30400,3791
20230811,130100,16492697100,30600,30550,30650,30550,1799
20230811,130000,16437669500,30500,30450,30550,30400,1348
20230811,125900,16396592050,30450,30450,30650,30350,1837
20230811,125800,16340608100,30350,30500,30500,30350,4043
20230811,125700,16217754500,30500,30650,30650,30500,2546
20230811,125600,16139873250,30650,30650,30700,30600,2082
20230811,125500,16076062850,30650,30650,30650,30500,4105
20230811,125400,15950525850,30650,30650,30700,30550,2575
20230811,125300,15871652950,30650,30400,30750,30400,3050
20230811,125200,15778389650,30400,30650,30650,30250,6457
20230811,125100,15581951400,30650,30450,30700,30200,8838
20230811,125000,15313516050,30450,31000,31000,30350,11757
20230811,124900,14953819000,31000,31100,31250,30800,7817
20230811,124800,14711504050,31100,31350,31450,31100,11903
20230811,124700,14339264950,31400,31050,31500,31000,15578
20230811,124600,13851264400,31150,31700,31850,30800,25900
20230811,124500,13037120150,31700,31250,31850,31150,42631
20230811,124400,11689971450,31200,30550,31250,30550,20210
20230811,124300,11064902500,30550,30200,30550,30100,3495
20230811,124200,10959019800,30250,30350,30350,30200,2334
20230811,124100,10888399100,30350,30300,30400,30250,2943
20230811,124000,10799105200,30300,30300,30350,30200,1773
20230811,123900,10745447450,30300,30450,30500,30200,2777
20230811,123800,10661253700,30550,30400,30550,30250,7530
20230811,123700,10431733600,30400,30400,30500,30150,9493
20230811,123600,10143751550,30400,29650,30650,29650,13637
20230811,123500,9731469200,29700,29650,29750,29650,1905
20230811,123400,9674872650,29700,29900,29950,29700,5920
20230811,123300,9498526650,29900,29950,30000,29850,8574
20230811,123200,9241926550,29950,29550,30000,29500,7029
20230811,123100,9032640250,29550,29500,29600,29450,1582
20230811,123000,8985951700,29600,29500,29600,29450,2784
20230811,122900,8903735550,29500,29400,29500,29400,2604
20230811,122800,8827043150,29400,29250,29450,29250,3526
20230811,122700,8723592050,29250,29250,29250,29200,80
20230811,122600,8721253250,29250,29150,29250,29150,67
20230811,122500,8719295600,29150,29100,29250,29100,386
20230811,122400,8708033450,29100,29100,29150,29100,197
20230811,122300,8702298200,29050,29050,29100,29050,249
20230811,122200,8695059400,29100,29000,29100,29000,418
20230811,122100,8682936050,29000,28950,29000,28950,216
20230811,122000,8676672700,28950,29000,29000,28950,346
20230811,121900,8666640250,29000,29050,29100,29000,376
20230811,121800,8655733450,29100,29100,29150,29050,258
20230811,121700,8648225650,29150,29150,29200,29100,1343
20230811,121600,8609077700,29150,29150,29200,29150,431
20230811,121500,8596503950,29150,29150,29350,29150,2417
20230811,121400,8525792400,29200,29100,29200,29000,655
20230811,121300,8506695750,28900,28950,29200,28900,3938
20230811,121200,8392423500,28900,28850,28900,28800,1014
20230811,121100,8363150250,28850,28850,28850,28800,189
20230811,121000,8357699450,28800,28800,28800,28800,32
20230811,120900,8356777850,28800,28700,28800,28700,102
20230811,120800,8353848500,28700,28750,28750,28700,538
20230811,120700,8338407650,28750,28700,28750,28700,67
20230811,120600,8336482200,28700,28750,28800,28700,76
20230811,120500,8334297200,28750,28700,28800,28700,129
20230811,120400,8330589800,28700,28750,28750,28700,326
20230811,120300,8321228700,28750,28750,28750,28750,102
20230811,120200,8318296200,28750,28750,28800,28700,119
20230811,120100,8314872050,28750,28750,28750,28700,151
20230811,120000,8310535800,28800,28750,28800,28700,176
20230811,115900,8305475800,28750,28700,28750,28700,46
20230811,115800,8304154300,28750,28750,28750,28700,72
20230811,115700,8302086300,28700,28750,28750,28700,329
20230811,115600,8292642200,28750,28750,28750,28700,402
20230811,115500,8281099350,28700,28700,28800,28700,636
20230811,115400,8262830400,28700,28750,28800,28700,1814
20230811,115300,8210709100,28800,28800,28800,28800,25
20230811,115200,8209989100,28800,28850,28850,28800,24
20230811,115100,8209297850,28800,28800,28800,28750,78
20230811,115000,8207052450,28750,28750,28800,28750,62
20230811,114900,8205269700,28800,28800,28800,28800,47
20230811,114800,8203916100,28800,28800,28800,28800,1378
20230811,114700,8164229700,28800,28800,28850,28800,130
20230811,114600,8160481900,28800,28800,28850,28800,71
20230811,114500,8158436950,28800,28900,28900,28800,113
20230811,114400,8155177700,28900,28900,28900,28850,24
20230811,114300,8154484150,28900,28850,28900,28850,3
20230811,114200,8154397500,28850,28850,28850,28800,1050
20230811,114100,8124140150,28900,28850,28900,28850,98
20230811,114000,8121311650,28850,28850,28900,28850,1054
20230811,113900,8090853700,28900,28950,28950,28900,294
20230811,113800,8082354300,28900,28850,28900,28850,206
20230811,113700,8076403200,28950,28850,28950,28850,1174
20230811,113600,8042474550,28850,28850,28900,28850,59
20230811,113500,8040772000,28850,28850,28850,28850,51
20230811,113400,8039300650,28850,28800,28850,28800,329
20230811,113300,8029818400,28800,28850,28850,28800,21
20230811,113200,8029212600,28850,28800,28850,28800,107
20230811,113100,8026126550,28800,28850,28850,28800,403
20230811,113000,8014500050,28850,28850,28850,28850,60
20230811,112900,8012769050,28800,28850,28900,28800,51
20230811,112800,8011297250,28850,28800,28850,28800,265
20230811,112700,8003665200,28750,28800,28800,28750,603
20230811,112600,7986325250,28800,28800,28800,28750,56
20230811,112500,7984714750,28800,28800,28800,28750,575
20230811,112400,7968162700,28800,28750,28800,28750,190
20230811,112300,7962699950,28750,28750,28800,28750,274
20230811,112200,7954822350,28750,28800,28800,28750,375
20230811,112100,7944036100,28800,28750,28800,28700,1012
20230811,112000,7914931000,28700,28650,28750,28650,155
20230811,111900,7910483650,28750,28550,28750,28550,1042
20230811,111800,7880703350,28550,28600,28600,28500,2377
20230811,111700,7812810900,28600,28650,28700,28550,3179
20230811,111600,7721860950,28700,28750,28750,28700,413
20230811,111500,7710004450,28750,28700,28750,28650,64
20230811,111400,7708167450,28750,28700,28750,28700,25
20230811,111300,7707449200,28700,28800,28800,28600,5069
20230811,111200,7562405600,28800,28800,28850,28800,292
20230811,111100,7553995250,28850,28850,28850,28800,60
20230811,111000,7552264400,28850,28800,28850,28750,309
20230811,110900,7543364900,28750,28750,28750,28700,1034
20230811,110800,7513654450,28700,28750,28750,28700,269
20230811,110700,7505920750,28750,28700,28750,28600,253
20230811,110600,7498661200,28600,28700,28700,28600,1112
20230811,110500,7466826800,28700,28750,28750,28700,430
20230811,110400,7454482800,28750,28750,28800,28750,67
20230811,110300,7452554600,28750,28750,28800,28700,108
20230811,110200,7449453100,28800,28750,28800,28750,14
20230811,110100,7449050050,28700,28700,28700,28700,18
20230811,110000,7448533450,28600,28900,28900,28600,2414
20230811,105900,7379374300,28900,28750,28900,28750,711
20230811,105800,7358839300,28750,28850,28850,28750,68
20230811,105700,7356884200,28800,28800,28850,28750,357
20230811,105600,7346603300,28800,28650,28800,28650,388
20230811,105500,7335457250,28700,28700,28700,28650,329
20230811,105400,7326029200,28700,28650,28750,28600,353
20230811,105300,7315906850,28650,28750,28800,28600,879
20230811,105200,7290695100,28800,28850,28850,28700,209
20230811,105100,7284682050,28700,28700,28900,28700,364
20230811,105000,7274209200,28750,28750,28900,28750,238
20230811,104900,7267358600,28750,28850,28900,28750,256
20230811,104800,7259980000,28900,28800,28900,28700,157
20230811,104700,7255466700,28800,28900,28900,28700,2685
20230811,104600,7178256500,28900,28900,28900,28800,908
20230811,104500,7152092850,28900,28950,28950,28900,460
20230811,104400,7138793350,28900,29000,29000,28800,1418
20230811,104300,7097811750,29000,29100,29100,29000,1018
20230811,104200,7068252150,29150,29350,29350,29150,2062
20230811,104100,7007899550,29350,29200,29350,29200,1953
20230811,104000,6950703050,29200,29000,29200,28950,2475
20230811,103900,6878721350,29000,29050,29050,29000,778
20230811,103800,6856154250,29000,29000,29050,29000,127
20230811,103700,6852471150,28950,28950,29050,28950,873
20230811,103600,6827148700,29000,28900,29000,28900,637
20230811,103500,6808716000,28950,28900,28950,28900,161
20230811,103400,6804056550,28900,28950,28950,28900,289
20230811,103300,6795692550,28900,28850,28950,28850,274
20230811,103200,6787774650,28800,28950,28950,28800,321
20230811,103100,6778505650,28950,28950,29000,28850,1563
20230811,103000,6733256950,28950,28950,29000,28950,1488
20230811,102900,6690126450,28950,28900,29000,28900,1005
20230811,102800,6661028900,28850,28900,28950,28850,536
20230811,102700,6645535850,28850,28800,28900,28800,1292
20230811,102600,6608274300,28800,28800,28850,28750,566
20230811,102500,6591972000,28800,28600,28800,28600,215
20230811,102400,6585795050,28600,28600,28700,28600,487
20230811,102300,6571866650,28600,28700,28700,28600,854
20230811,102200,6547401350,28700,28700,28700,28650,346
20230811,102100,6537475300,28700,28700,28700,28650,331
20230811,102000,6527989900,28700,28700,28750,28650,1240
20230811,101900,6492400100,28700,28700,28700,28700,242
20230811,101800,6485454700,28750,28750,28750,28600,915
20230811,101700,6459217450,28750,28850,28850,28700,1505
20230811,101600,6415927900,28850,28700,28900,28700,1395
20230811,101500,6375769100,28700,28550,28750,28550,855
20230811,101400,6351233450,28550,28550,28600,28550,1058
20230811,101300,6321027500,28650,28500,28650,28500,612
20230811,101200,6303535900,28550,28550,28550,28500,341
20230811,101100,6293801650,28550,28550,28550,28500,259
20230811,101000,6286408000,28500,28550,28600,28500,680
20230811,100900,6266986800,28550,28650,28650,28550,837
20230811,100800,6243050800,28600,28600,28700,28600,981
20230811,100700,6214970250,28650,28500,28700,28500,1529
20230811,100600,6171176400,28500,28400,28600,28400,1272
20230811,100500,6134928550,28400,28450,28450,28400,200
20230811,100400,6129243400,28450,28550,28550,28450,1306
20230811,100300,6092079550,28550,28400,28600,28400,1561
20230811,100200,6047586600,28350,28300,28350,28250,1413
20230811,100100,6007622450,28350,28300,28400,28300,1639
20230811,100000,5961232400,28300,28400,28400,28300,750
20230811,095900,5939987700,28350,28300,28350,28300,114
20230811,095800,5936758750,28300,28450,28450,28300,1021
20230811,095700,5907818100,28450,28450,28500,28300,397
20230811,095600,5896536500,28450,28300,28450,28300,1820
20230811,095500,5844872150,28250,28400,28450,28200,6788
20230811,095400,5652814500,28400,28400,28450,28350,847
20230811,095300,5628759650,28400,28500,28500,28350,1931
20230811,095200,5573899750,28500,28550,28600,28500,372
20230811,095100,5563290550,28550,28550,28600,28450,624
20230811,095000,5545522050,28550,28500,28550,28450,331
20230811,094900,5536097550,28500,28650,28700,28500,669
20230811,094800,5516979050,28650,28650,28700,28600,838
20230811,094700,5492981000,28650,28400,28650,28400,1761
20230811,094600,5442865250,28350,28400,28400,28300,1909
20230811,094500,5388708750,28350,28300,28450,28300,224
20230811,094400,5382357750,28300,28350,28450,28300,3564
20230811,094300,5281471400,28350,28350,28450,28350,760
20230811,094200,5259912750,28450,28350,28450,28300,3426
20230811,094100,5162915250,28350,28400,28500,28350,2071
20230811,094000,5104129650,28400,28300,28450,28300,3730
20230811,093900,4998233050,28300,28300,28350,28300,1030
20230811,093800,4969063050,28300,28350,28500,28300,1228
20230811,093700,4934267400,28300,28350,28550,28300,2682
20230811,093600,4858220500,28350,28400,28500,28300,4690
20230811,093500,4725238900,28400,28500,28500,28350,3455
20230811,093400,4627039500,28500,28550,28600,28500,1619
20230811,093300,4580866700,28550,28700,28750,28500,3158
20230811,093200,4490801500,28700,28750,28750,28500,2447
20230811,093100,4420865350,28700,28750,28900,28700,205
20230811,093000,4414972700,28750,28900,28900,28750,447
20230811,092900,4402097750,28900,28900,28950,28750,673
20230811,092800,4382658550,28900,28650,28950,28550,1595
20230811,092700,4336755850,28650,28700,28750,28550,1572
20230811,092600,4291702250,28700,28900,28900,28700,2904
20230811,092500,4208159650,28900,29050,29050,28850,4631
20230811,092400,4074059500,29050,29050,29100,28950,1200
20230811,092300,4039202900,28950,29000,29200,28900,1952
20230811,092200,3982557150,29050,29100,29150,28900,559
20230811,092100,3966317500,29150,28800,29150,28800,3005
20230811,092000,3879350850,28800,28650,28800,28650,1222
20230811,091900,3844272200,28650,28600,28650,28500,1058
20230811,091800,3814010100,28500,28450,28650,28450,1698
20230811,091700,3765630500,28400,28500,28500,28400,3440
20230811,091600,3667823200,28500,28500,28600,28450,1706
20230811,091500,3619190650,28500,28250,28550,28200,6713
20230811,091400,3429039950,28250,28300,28300,28200,1722
20230811,091300,3380357050,28300,28250,28300,28100,3198
20230811,091200,3290284900,28150,28150,28300,28100,3839
20230811,091100,3182223350,28100,28400,28500,28100,9414
20230811,091000,2916794850,28300,28500,28600,28300,9873
20230811,090900,2636347900,28500,28500,28600,28500,4264
20230811,090800,2514703350,28550,28550,28550,28400,2584
20230811,090700,2441049150,28450,28650,28750,28450,4368
20230811,090600,2316238350,28650,28250,28700,28250,5012
20230811,090500,2173354700,28250,28450,28450,28150,8522
20230811,090400,1932335250,28500,28800,28850,28300,24416
20230811,090300,1234347700,28800,29100,29150,28800,6251
20230811,090200,1053398600,29200,28800,29300,28750,6075
20230811,090100,877472750,28750,28500,29000,28500,8226
20230811,090000,641306800,28500,29300,29600,28500,21580