stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190200,16060004050,28650,28650,28650,28650,44509
20230816,190100,16060004050,28650,28650,28650,28650,0
20230816,190000,16060004050,28650,28650,28650,28650,0
20230816,185900,16060004050,28650,28650,28650,28650,0
20230816,185800,16060004050,28650,28650,28650,28650,0
20230816,185700,16060004050,28650,28650,28650,28650,0
20230816,185600,16060004050,28650,28650,28650,28650,0
20230816,185500,16060004050,28650,28650,28650,28650,0
20230816,185400,16060004050,28650,28650,28650,28650,0
20230816,185300,16060004050,28650,28650,28650,28650,0
20230816,185200,16060004050,28650,28650,28650,28650,0
20230816,185100,16060004050,28650,28650,28650,28650,0
20230816,185000,16060004050,28650,28650,28650,28650,0
20230816,184900,16060004050,28650,28650,28650,28650,0
20230816,184800,16060004050,28650,28650,28650,28650,0
20230816,184700,16060004050,28650,28650,28650,28650,0
20230816,184600,16060004050,28650,28650,28650,28650,0
20230816,184500,16060004050,28650,28650,28650,28650,0
20230816,184400,16060004050,28650,28650,28650,28650,0
20230816,184300,16060004050,28650,28650,28650,28650,0
20230816,184200,16060004050,28650,28650,28650,28650,0
20230816,184100,16060004050,28650,28650,28650,28650,0
20230816,184000,16060004050,28650,28650,28650,28650,0
20230816,183900,16060004050,28650,28650,28650,28650,0
20230816,183800,16060004050,28650,28650,28650,28650,0
20230816,183700,16060004050,28650,28650,28650,28650,0
20230816,183600,16060004050,28650,28650,28650,28650,0
20230816,183500,16060004050,28650,28650,28650,28650,0
20230816,183400,16060004050,28650,28650,28650,28650,0
20230816,183300,16060004050,28650,28650,28650,28650,0
20230816,183200,16060004050,28650,28650,28650,28650,44509
20230816,183100,16060004050,28650,28650,28650,28650,0
20230816,183000,16060004050,28650,28650,28650,28650,0
20230816,182900,16060004050,28650,28650,28650,28650,0
20230816,182800,16060004050,28650,28650,28650,28650,0
20230816,182700,16060004050,28650,28650,28650,28650,0
20230816,182600,16060004050,28650,28650,28650,28650,0
20230816,182500,16060004050,28650,28650,28650,28650,0
20230816,182400,16060004050,28650,28650,28650,28650,0
20230816,182300,16060004050,28650,28650,28650,28650,0
20230816,182200,16060004050,28650,28650,28650,28650,0
20230816,182100,16060004050,28650,28650,28650,28650,0
20230816,182000,16060004050,28650,28650,28650,28650,0
20230816,181900,16060004050,28650,28650,28650,28650,0
20230816,181800,16060004050,28650,28650,28650,28650,0
20230816,181700,16060004050,28650,28650,28650,28650,0
20230816,181600,16060004050,28650,28650,28650,28650,0
20230816,181500,16060004050,28650,28650,28650,28650,0
20230816,181400,16060004050,28650,28650,28650,28650,0
20230816,181300,16060004050,28650,28650,28650,28650,0
20230816,181200,16060004050,28650,28650,28650,28650,0
20230816,181100,16060004050,28650,28650,28650,28650,0
20230816,181000,16060004050,28650,28650,28650,28650,0
20230816,180900,16060004050,28650,28650,28650,28650,0
20230816,180800,16060004050,28650,28650,28650,28650,0
20230816,180700,16060004050,28650,28650,28650,28650,0
20230816,180600,16060004050,28650,28650,28650,28650,0
20230816,180500,16060004050,28650,28650,28650,28650,0
20230816,180400,16060004050,28650,28650,28650,28650,0
20230816,180300,16060004050,28650,28650,28650,28650,0
20230816,180200,16060004050,28650,28650,28650,28650,44509
20230816,180100,16060004050,28650,28650,28650,28650,0
20230816,180000,16060004050,28650,28650,28650,28650,0
20230816,175900,16060004050,28650,28650,28650,28650,0
20230816,175800,16060004050,28650,28650,28650,28650,0
20230816,175700,16060004050,28650,28650,28650,28650,0
20230816,175600,16060004050,28650,28650,28650,28650,0
20230816,175500,16060004050,28650,28650,28650,28650,0
20230816,175400,16060004050,28650,28650,28650,28650,0
20230816,175300,16060004050,28650,28650,28650,28650,0
20230816,175200,16060004050,28650,28650,28650,28650,0
20230816,175100,16060004050,28650,28650,28650,28650,0
20230816,175000,16060004050,28650,28650,28650,28650,0
20230816,174900,16060004050,28650,28650,28650,28650,0
20230816,174800,16060004050,28650,28650,28650,28650,0
20230816,174700,16060004050,28650,28650,28650,28650,0
20230816,174600,16060004050,28650,28650,28650,28650,0
20230816,174500,16060004050,28650,28650,28650,28650,0
20230816,174400,16060004050,28650,28650,28650,28650,0
20230816,174300,16060004050,28650,28650,28650,28650,0
20230816,174200,16060004050,28650,28650,28650,28650,0
20230816,174100,16060004050,28650,28650,28650,28650,0
20230816,174000,16060004050,28650,28650,28650,28650,0
20230816,173900,16060004050,28650,28650,28650,28650,0
20230816,173800,16060004050,28650,28650,28650,28650,0
20230816,173700,16060004050,28650,28650,28650,28650,0
20230816,173600,16060004050,28650,28650,28650,28650,0
20230816,173500,16060004050,28650,28650,28650,28650,0
20230816,173400,16060004050,28650,28650,28650,28650,0
20230816,173300,16060004050,28650,28650,28650,28650,0
20230816,173200,16060004050,28650,28650,28650,28650,44509
20230816,173100,16060004050,28650,28650,28650,28650,0
20230816,173000,16060004050,28650,28650,28650,28650,0
20230816,172900,16060004050,28650,28650,28650,28650,0
20230816,172800,16060004050,28650,28650,28650,28650,0
20230816,172700,16060004050,28650,28650,28650,28650,0
20230816,172600,16060004050,28650,28650,28650,28650,0
20230816,172500,16060004050,28650,28650,28650,28650,0
20230816,172400,16060004050,28650,28650,28650,28650,0
20230816,172300,16060004050,28650,28650,28650,28650,0
20230816,172200,16060004050,28650,28650,28650,28650,0
20230816,172100,16060004050,28650,28650,28650,28650,0
20230816,172000,16060004050,28650,28650,28650,28650,0
20230816,171900,16060004050,28650,28650,28650,28650,0
20230816,171800,16060004050,28650,28650,28650,28650,0
20230816,171700,16060004050,28650,28650,28650,28650,0
20230816,171600,16060004050,28650,28650,28650,28650,0
20230816,171500,16060004050,28650,28650,28650,28650,0
20230816,171400,16060004050,28650,28650,28650,28650,0
20230816,171300,16060004050,28650,28650,28650,28650,0
20230816,171200,16060004050,28650,28650,28650,28650,0
20230816,171100,16060004050,28650,28650,28650,28650,0
20230816,171000,16060004050,28650,28650,28650,28650,0
20230816,170900,16060004050,28650,28650,28650,28650,0
20230816,170800,16060004050,28650,28650,28650,28650,0
20230816,170700,16060004050,28650,28650,28650,28650,0
20230816,170600,16060004050,28650,28650,28650,28650,0
20230816,170500,16060004050,28650,28650,28650,28650,0
20230816,170400,16060004050,28650,28650,28650,28650,0
20230816,170300,16060004050,28650,28650,28650,28650,0
20230816,170200,16060004050,28650,28650,28650,28650,44509
20230816,170100,16060004050,28650,28650,28650,28650,0
20230816,170000,16060004050,28650,28650,28650,28650,0
20230816,165900,16060004050,28650,28650,28650,28650,0
20230816,165800,16060004050,28650,28650,28650,28650,0
20230816,165700,16060004050,28650,28650,28650,28650,0
20230816,165600,16060004050,28650,28650,28650,28650,0
20230816,165500,16060004050,28650,28650,28650,28650,0
20230816,165400,16060004050,28650,28650,28650,28650,0
20230816,165300,16060004050,28650,28650,28650,28650,0
20230816,165200,16060004050,28650,28650,28650,28650,0
20230816,165100,16060004050,28650,28650,28650,28650,0
20230816,165000,16060004050,28650,28650,28650,28650,0
20230816,164900,16060004050,28650,28650,28650,28650,0
20230816,164800,16060004050,28650,28650,28650,28650,0
20230816,164700,16060004050,28650,28650,28650,28650,0
20230816,164600,16060004050,28650,28650,28650,28650,0
20230816,164500,16060004050,28650,28650,28650,28650,0
20230816,164400,16060004050,28650,28650,28650,28650,0
20230816,164300,16060004050,28650,28650,28650,28650,0
20230816,164200,16060004050,28650,28650,28650,28650,0
20230816,164100,16060004050,28650,28650,28650,28650,0
20230816,164000,16060004050,28650,28650,28650,28650,0
20230816,163900,16060004050,28650,28650,28650,28650,0
20230816,163800,16060004050,28650,28650,28650,28650,0
20230816,163700,16060004050,28650,28650,28650,28650,0
20230816,163600,16060004050,28650,28650,28650,28650,0
20230816,163500,16060004050,28650,28650,28650,28650,0
20230816,163400,16060004050,28650,28650,28650,28650,0
20230816,163300,16060004050,28650,28650,28650,28650,0
20230816,163200,16060004050,28650,28650,28650,28650,44509
20230816,163100,16060004050,28650,28650,28650,28650,0
20230816,163000,16060004050,28650,28650,28650,28650,0
20230816,162900,16060004050,28650,28650,28650,28650,0
20230816,162800,16060004050,28650,28650,28650,28650,0
20230816,162700,16060004050,28650,28650,28650,28650,0
20230816,162600,16060004050,28650,28650,28650,28650,0
20230816,162500,16060004050,28650,28650,28650,28650,0
20230816,162400,16060004050,28650,28650,28650,28650,0
20230816,162300,16060004050,28650,28650,28650,28650,0
20230816,162200,16060004050,28650,28650,28650,28650,0
20230816,162100,16060004050,28650,28650,28650,28650,0
20230816,162000,16060004050,28650,28650,28650,28650,0
20230816,161900,16060004050,28650,28650,28650,28650,0
20230816,161800,16060004050,28650,28650,28650,28650,0
20230816,161700,16060004050,28650,28650,28650,28650,0
20230816,161600,16060004050,28650,28650,28650,28650,0
20230816,161500,16060004050,28650,28650,28650,28650,0
20230816,161400,16060004050,28650,28650,28650,28650,0
20230816,161300,16060004050,28650,28650,28650,28650,0
20230816,161200,16060004050,28650,28650,28650,28650,0
20230816,161100,16060004050,28650,28650,28650,28650,0
20230816,161000,16060004050,28650,28650,28650,28650,0
20230816,160900,16060004050,28650,28650,28650,28650,0
20230816,160800,16060004050,28650,28650,28650,28650,0
20230816,160700,16060004050,28650,28650,28650,28650,0
20230816,160600,16060004050,28650,28650,28650,28650,0
20230816,160500,16060004050,28650,28650,28650,28650,0
20230816,160400,16060004050,28650,28650,28650,28650,0
20230816,160300,16060004050,28650,28650,28650,28650,0
20230816,160200,16060004050,28650,28650,28650,28650,44509
20230816,160100,16060004050,28650,28650,28650,28650,0
20230816,160000,16060004050,28650,28650,28650,28650,0
20230816,155900,16060004050,28650,28650,28650,28650,0
20230816,155800,16060004050,28650,28650,28650,28650,0
20230816,155700,16060004050,28650,28650,28650,28650,0
20230816,155600,16060004050,28650,28650,28650,28650,0
20230816,155500,16060004050,28650,28650,28650,28650,0
20230816,155400,16060004050,28650,28650,28650,28650,0
20230816,155300,16060004050,28650,28650,28650,28650,0
20230816,155200,16060004050,28650,28650,28650,28650,0
20230816,155100,16060004050,28650,28650,28650,28650,0
20230816,155000,16060004050,28650,28650,28650,28650,0
20230816,154900,16060004050,28650,28650,28650,28650,0
20230816,154800,16060004050,28650,28650,28650,28650,0
20230816,154700,16060004050,28650,28650,28650,28650,0
20230816,154600,16060004050,28650,28650,28650,28650,0
20230816,154500,16060004050,28650,28650,28650,28650,0
20230816,154400,16060004050,28650,28650,28650,28650,0
20230816,154300,16060004050,28650,28650,28650,28650,0
20230816,154200,16060004050,28650,28650,28650,28650,0
20230816,154100,16060004050,28650,28650,28650,28650,0
20230816,154000,16060004050,28650,28650,28650,28650,0
20230816,153900,16060004050,28650,28650,28650,28650,0
20230816,153800,16060004050,28650,28650,28650,28650,0
20230816,153700,16060004050,28650,28650,28650,28650,0
20230816,153600,16060004050,28650,28650,28650,28650,0
20230816,153500,16060004050,28650,28650,28650,28650,0
20230816,153400,16060004050,28650,28650,28650,28650,0
20230816,153300,16060004050,28650,28650,28650,28650,0
20230816,153200,16060004050,28650,28650,28650,28650,44509
20230816,153100,16060004050,28650,28650,28650,28650,0
20230816,153000,16060004050,28650,28650,28650,28650,44509
20230816,152900,14784821200,28900,28900,28900,28900,0
20230816,152800,14784821200,28900,28900,28900,28900,0
20230816,152700,14784821200,28900,28900,28900,28900,0
20230816,152600,14784821200,28900,28900,28900,28900,0
20230816,152500,14784821200,28900,28900,28900,28900,0
20230816,152400,14784821200,28900,28900,28900,28900,0
20230816,152300,14784821200,28900,28900,28900,28900,0
20230816,152200,14784821200,28900,28900,28900,28900,0
20230816,152100,14784821200,28900,28900,28900,28900,0
20230816,152000,14784821200,28900,28900,28900,28900,0
20230816,151900,14784821200,28900,28950,29150,28700,12758
20230816,151800,14416833850,29150,29050,29200,28800,9641
20230816,151700,14137425000,29050,29200,29350,29050,6345
20230816,151600,13952007550,29350,29450,29450,29150,7117
20230816,151500,13743213650,29500,29450,29600,29400,2521
20230816,151400,13668925800,29450,29700,29700,29450,1603
20230816,151300,13621549100,29700,29700,29800,29650,6178
20230816,151200,13437770550,29700,29600,29700,29600,3041
20230816,151100,13347515550,29650,29750,29750,29600,1609
20230816,151000,13299705950,29800,29500,29800,29500,6485
20230816,150900,13107288850,29500,29350,29550,29350,3198
20230816,150800,13013099550,29350,29200,29350,29150,3190
20230816,150700,12919752050,29150,29250,29250,29100,1643
20230816,150600,12871871150,29250,29000,29250,29000,3360
20230816,150500,12774037550,29000,28850,29000,28800,5166
20230816,150400,12624767350,28850,28800,28900,28800,2128
20230816,150300,12563410050,28800,28800,28800,28700,2888
20230816,150200,12480394900,28800,28850,28850,28750,3764
20230816,150100,12372044850,28900,28750,28900,28750,2971
20230816,150000,12286400450,28750,28950,28950,28750,6092
20230816,145900,12110792150,28900,28950,28950,28900,1051
20230816,145800,12080389300,29000,29050,29050,28950,766
20230816,145700,12058195550,29000,29050,29100,29000,757
20230816,145600,12036200300,29050,29100,29150,29000,1691
20230816,145500,11987069250,29100,29100,29250,29050,781
20230816,145400,11964321100,29250,29050,29250,29050,532
20230816,145300,11948832750,29100,29000,29100,28950,1864
20230816,145200,11894740050,28950,29100,29150,28950,7926
20230816,145100,11664712000,29100,29200,29250,29100,2268
20230816,145000,11598617200,29250,29200,29300,29150,1453
20230816,144900,11556186250,29200,29200,29300,29200,3592
20230816,144800,11451270550,29200,29300,29300,29200,886
20230816,144700,11425335650,29300,29200,29300,29200,326
20230816,144600,11415796000,29200,29450,29450,29200,1742
20230816,144500,11364837850,29400,29450,29450,29150,2341
20230816,144400,11296292250,29350,29500,29500,29350,1123
20230816,144300,11263267550,29450,29550,29600,29450,827
20230816,144200,11238867100,29550,29450,29600,29450,1054
20230816,144100,11207772900,29450,29350,29450,29350,1695
20230816,144000,11157997400,29350,29300,29350,29300,1582
20230816,143900,11111636650,29250,29250,29300,29250,721
20230816,143800,11090545050,29300,29200,29300,29200,1740
20230816,143700,11039651150,29200,29300,29300,29200,420
20230816,143600,11027363900,29200,29400,29500,29200,722
20230816,143500,11006190250,29400,29350,29450,29350,1238
20230816,143400,10969758150,29350,29150,29350,29100,2122
20230816,143300,10907832700,29150,29300,29350,29050,2876
20230816,143200,10823953650,29350,29400,29450,29100,5502
20230816,143100,10663153800,29350,29700,29700,29250,3372
20230816,143000,10564291900,29350,29700,29700,29350,3114
20230816,142900,10472451000,29600,29700,29700,29500,1050
20230816,142800,10441386600,29700,29750,29750,29600,974
20230816,142700,10412482950,29750,29700,29800,29700,570
20230816,142600,10395526250,29700,29800,29800,29700,898
20230816,142500,10368809750,29800,29800,29800,29800,95
20230816,142400,10365978750,29750,30000,30000,29750,3185
20230816,142300,10270929150,30000,30000,30000,29950,340
20230816,142200,10260739150,29950,29800,30000,29800,2126
20230816,142100,10197120200,29800,29750,29800,29750,719
20230816,142000,10175704850,29750,29650,29750,29650,326
20230816,141900,10166031750,29650,29650,29750,29650,226
20230816,141800,10159330650,29650,29650,29700,29650,593
20230816,141700,10141732350,29700,29700,29700,29650,369
20230816,141600,10130775700,29700,29800,29850,29700,3941
20230816,141500,10013650150,29850,29800,29850,29800,316
20230816,141400,10004222700,29850,29850,29850,29800,1173
20230816,141300,9969222350,29850,29800,29850,29750,295
20230816,141200,9960431150,29850,29850,29900,29800,856
20230816,141100,9934913550,29900,29900,29900,29800,131
20230816,141000,9930997850,29800,29800,29900,29800,98
20230816,140900,9928077350,29800,29900,29900,29750,211
20230816,140800,9921791750,29800,29850,29850,29800,703
20230816,140700,9900828900,29850,30000,30000,29850,668
20230816,140600,9880859300,29950,29950,30000,29950,156
20230816,140500,9876186000,29950,30000,30000,29900,230
20230816,140400,9869300000,30000,30050,30050,29850,1725
20230816,140300,9817661200,30000,29950,30050,29950,3083
20230816,140200,9725171750,29950,29900,29950,29900,180
20230816,140100,9719783200,29850,29850,29850,29800,1245
20230816,140000,9682627300,29850,29850,29850,29800,155
20230816,135900,9678006450,29850,29850,29850,29850,744
20230816,135800,9655798050,29850,29800,29850,29800,105
20230816,135700,9652667350,29750,29850,29850,29750,785
20230816,135600,9629279150,29850,29750,29850,29750,695
20230816,135500,9608572150,29750,29800,29800,29700,313
20230816,135400,9599260000,29850,29650,29850,29650,926
20230816,135300,9571679550,29700,29600,29800,29600,1128
20230816,135200,9538228550,29600,29550,29600,29550,209
20230816,135100,9532050600,29550,29650,29650,29550,1419
20230816,135000,9490059750,29650,29650,29650,29550,116
20230816,134900,9486626700,29600,29550,29600,29550,655
20230816,134800,9467243200,29550,29550,29650,29450,1252
20230816,134700,9430236300,29550,29500,29550,29500,408
20230816,134600,9418194050,29550,29500,29550,29450,298
20230816,134500,9409398400,29500,29600,29600,29500,1065
20230816,134400,9377935000,29600,29250,29600,29250,3646
20230816,134300,9270753450,29200,29300,29450,29200,948
20230816,134200,9242991400,29500,29500,29550,29150,4709
20230816,134100,9104511700,29500,29800,29800,29500,6621
20230816,134000,8908295200,29800,29850,29900,29750,1262
20230816,133900,8870671400,29850,29900,29900,29800,383
20230816,133800,8859242000,29850,29900,29900,29800,1671
20230816,133700,8809398350,29900,29900,29950,29900,938
20230816,133600,8781336350,29900,29850,29900,29800,688
20230816,133500,8760801850,29850,29900,29950,29850,273
20230816,133400,8752642150,29900,29850,29900,29800,1421
20230816,133300,8710261400,29850,29900,29950,29800,1607
20230816,133200,8662309900,29900,30000,30000,29850,611
20230816,133100,8644028300,30000,30050,30050,29800,1691
20230816,133000,8593526250,29900,30050,30100,29900,14414
20230816,132900,8161412450,30050,30100,30100,30050,1754
20230816,132800,8108691450,30050,30100,30100,30050,68
20230816,132700,8106644750,30100,30100,30100,30100,1113
20230816,132600,8073143450,30100,30150,30150,30100,673
20230816,132500,8052884800,30150,30150,30150,30100,634
20230816,132400,8033772950,30150,30200,30200,30150,173
20230816,132300,8028555650,30200,30200,30200,30200,82
20230816,132200,8026079250,30200,30150,30200,30150,28
20230816,132100,8025235000,30150,30250,30250,30150,565
20230816,132000,8008178800,30250,30250,30250,30250,71
20230816,131900,8006031050,30250,30350,30350,30250,508
20230816,131800,7990658600,30350,30300,30350,30300,139
20230816,131700,7986446850,30300,30250,30350,30250,1132
20230816,131600,7952109450,30250,30300,30300,30250,9
20230816,131500,7951837150,30300,30300,30300,30250,117
20230816,131400,7948293200,30250,30250,30300,30250,673
20230816,131300,7927906150,30250,30150,30250,30150,751
20230816,131200,7905204300,30150,30150,30150,30150,328
20230816,131100,7895315100,30150,30200,30250,30150,1076
20230816,131000,7862814750,30200,30250,30250,30200,745
20230816,130900,7840300700,30250,30200,30250,30200,560
20230816,130800,7823388400,30250,30250,30300,30250,2080
20230816,130700,7760466200,30250,30300,30300,30250,492
20230816,130600,7745562600,30300,30300,30300,30300,570
20230816,130500,7728291600,30300,30250,30300,30250,148
20230816,130400,7723811800,30250,30250,30300,30250,439
20230816,130300,7710532000,30300,30300,30350,30250,494
20230816,130200,7695566100,30300,30250,30300,30200,497
20230816,130100,7680541250,30250,30250,30250,30250,213
20230816,130000,7674098000,30250,30200,30300,30200,276
20230816,125900,7665753500,30200,30150,30200,30150,194
20230816,125800,7659902400,30150,30100,30150,30100,560
20230816,125700,7643040850,30100,30100,30150,30100,342
20230816,125600,7632745550,30100,30150,30200,30100,904
20230816,125500,7605518000,30100,30200,30200,30100,223
20230816,125400,7598792750,30200,30200,30200,30100,807
20230816,125300,7574485250,30100,30250,30300,30100,2932
20230816,125200,7485983500,30250,30300,30300,30200,3914
20230816,125100,7367638250,30300,30400,30400,30300,2210
20230816,125000,7300674050,30400,30350,30400,30300,215
20230816,124900,7294149400,30350,30450,30450,30350,672
20230816,124800,7273718800,30400,30300,30400,30300,756
20230816,124700,7250741550,30350,30350,30400,30350,168
20230816,124600,7245642500,30400,30400,30400,30400,10
20230816,124500,7245338500,30400,30350,30400,30350,150
20230816,124400,7240781000,30350,30450,30450,30300,828
20230816,124300,7215629550,30400,30450,30450,30400,93
20230816,124200,7212801550,30450,30400,30450,30400,90
20230816,124100,7210062450,30400,30400,30400,30400,108
20230816,124000,7206779250,30400,30350,30400,30350,1654
20230816,123900,7156503050,30350,30350,30400,30350,284
20230816,123800,7147883600,30350,30300,30350,30300,376
20230816,123700,7136487900,30300,30350,30400,30300,476
20230816,123600,7122048200,30400,30300,30400,30300,169
20230816,123500,7116915600,30400,30300,30400,30300,298
20230816,123400,7107872950,30350,30350,30350,30300,227
20230816,123300,7100985100,30350,30400,30400,30350,781
20230816,123200,7077279500,30400,30400,30400,30400,149
20230816,123100,7072749900,30400,30350,30400,30300,102
20230816,123000,7069654250,30350,30350,30400,30300,172
20230816,122900,7064436750,30350,30300,30350,30300,149
20230816,122800,7059915000,30350,30400,30400,30300,484
20230816,122700,7045235600,30400,30400,30400,30350,364
20230816,122600,7034185300,30400,30400,30400,30350,389
20230816,122500,7022365100,30400,30400,30400,30400,9
20230816,122400,7022091500,30400,30350,30400,30350,483
20230816,122300,7007414500,30400,30400,30400,30350,58
20230816,122200,7005652750,30400,30350,30400,30300,923
20230816,122100,6977648550,30350,30300,30350,30300,63
20230816,122000,6975739600,30350,30300,30350,30300,320
20230816,121900,6966043250,30250,30300,30300,30250,126
20230816,121800,6962227850,30300,30350,30350,30300,84
20230816,121700,6959682550,30350,30350,30350,30300,410
20230816,121600,6947249050,30300,30350,30350,30300,85
20230816,121500,6944673500,30300,30300,30300,30250,586
20230816,121400,6926917800,30200,30200,30300,30200,315
20230816,121300,6917404700,30200,30250,30300,30200,512
20230816,121200,6901914450,30300,30250,30300,30250,337
20230816,121100,6891719300,30250,30300,30300,30250,107
20230816,121000,6888482200,30250,30250,30250,30250,20
20230816,120900,6887877200,30300,30300,30300,30250,107
20230816,120800,6884636600,30200,30250,30250,30200,390
20230816,120700,6872854350,30300,30200,30300,30200,727
20230816,120600,6850869300,30200,30250,30250,30200,227
20230816,120500,6844006150,30250,30200,30250,30200,173
20230816,120400,6838778550,30250,30250,30250,30250,51
20230816,120300,6837235800,30250,30300,30300,30250,598
20230816,120200,6819144500,30300,30250,30300,30250,227
20230816,120100,6812276750,30250,30250,30250,30200,247
20230816,120000,6804805050,30250,30250,30300,30250,530
20230816,115900,6788767600,30250,30200,30250,30200,293
20230816,115800,6779905850,30200,30250,30250,30200,11
20230816,115700,6779573600,30300,30200,30300,30100,1081
20230816,115600,6746981200,30200,30100,30250,30100,455
20230816,115500,6733238150,30100,30100,30150,30100,326
20230816,115400,6723420600,30100,30050,30200,30050,1128
20230816,115300,6689507400,30050,30050,30050,30000,1492
20230816,115200,6644678450,30050,30100,30200,30050,960
20230816,115100,6615811600,30100,30050,30200,30050,1387
20230816,115000,6574082050,30100,30100,30250,30050,1097
20230816,114900,6541078150,30100,30200,30250,30050,3244
20230816,114800,6443308150,30200,30150,30250,30150,1354
20230816,114700,6402467600,30200,30300,30300,30150,3574
20230816,114600,6294310700,30300,30400,30400,30300,1157
20230816,114500,6259196600,30350,30350,30400,30350,535
20230816,114400,6242947750,30400,30450,30450,30350,650
20230816,114300,6223197700,30400,30400,30450,30400,422
20230816,114200,6210368850,30400,30400,30400,30350,437
20230816,114100,6197097900,30350,30400,30450,30350,945
20230816,114000,6168372550,30450,30450,30450,30400,554
20230816,113900,6151529900,30450,30400,30450,30400,221
20230816,113800,6144811450,30450,30400,30450,30400,281
20230816,113700,6136266150,30450,30400,30450,30350,360
20230816,113600,6125318850,30400,30400,30400,30400,10
20230816,113500,6125014850,30400,30350,30400,30350,1508
20230816,113400,6079241800,30350,30400,30400,30350,682
20230816,113300,6058537150,30400,30400,30450,30400,922
20230816,113200,6030505550,30400,30500,30500,30400,2014
20230816,113100,5969161700,30450,30450,30500,30450,815
20230816,113000,5944344850,30500,30450,30500,30450,271
20230816,112900,5936089600,30500,30450,30500,30450,557
20230816,112800,5919118900,30500,30450,30500,30450,84
20230816,112700,5916560400,30450,30450,30500,30400,1215
20230816,112600,5879598550,30450,30500,30500,30450,690
20230816,112500,5858560400,30500,30500,30500,30450,284
20230816,112400,5849903700,30500,30450,30500,30450,41
20230816,112300,5848653600,30450,30450,30450,30450,282
20230816,112200,5840066700,30500,30450,30500,30450,39
20230816,112100,5838877700,30500,30400,30500,30400,463
20230816,112000,5824779500,30450,30550,30550,30450,1373
20230816,111900,5782944700,30550,30600,30600,30550,155
20230816,111800,5778206300,30600,30500,30650,30500,1737
20230816,111700,5725047200,30500,30500,30500,30450,764
20230816,111600,5701778850,30600,30500,30600,30500,242
20230816,111500,5694397750,30500,30500,30500,30450,463
20230816,111400,5680281500,30500,30500,30500,30450,165
20230816,111300,5675249600,30450,30450,30500,30450,42
20230816,111200,5673969900,30550,30550,30600,30550,306
20230816,111100,5664611350,30550,30450,30550,30450,1309
20230816,111000,5624744900,30450,30500,30500,30450,311
20230816,110900,5615273450,30450,30550,30550,30450,170
20230816,110800,5610096750,30550,30450,30550,30450,155
20230816,110700,5605363200,30450,30550,30600,30450,1581
20230816,110600,5557119500,30550,30600,30600,30550,287
20230816,110500,5548344150,30550,30600,30600,30550,200
20230816,110400,5542229200,30600,30600,30600,30600,308
20230816,110300,5532804400,30600,30650,30650,30600,175
20230816,110200,5527444300,30600,30550,30650,30550,520
20230816,110100,5511517900,30550,30650,30650,30550,1282
20230816,110000,5472294200,30600,30600,30650,30600,185
20230816,105900,5466633100,30600,30600,30600,30550,650
20230816,105800,5446743550,30650,30700,30700,30600,1481
20230816,105700,5401344100,30700,30750,30750,30650,127
20230816,105600,5397444950,30750,30750,30750,30700,768
20230816,105500,5373835700,30750,30750,30750,30700,741
20230816,105400,5351053750,30750,30750,30750,30700,67
20230816,105300,5348993550,30750,30800,30800,30750,280
20230816,105200,5340382250,30800,30650,30800,30650,3015
20230816,105100,5247629800,30600,30650,30700,30600,881
20230816,105000,5220658050,30650,30700,30700,30650,295
20230816,104900,5211615250,30650,30650,30650,30600,295
20230816,104800,5202576000,30650,30700,30700,30650,494
20230816,104700,5187423000,30700,30700,30700,30650,230
20230816,104600,5180364500,30700,30600,30700,30600,529
20230816,104500,5164161800,30600,30650,30700,30600,282
20230816,104400,5155519300,30700,30650,30700,30650,1088
20230816,104300,5122166000,30650,30650,30650,30650,365
20230816,104200,5110978750,30650,30650,30650,30550,277
20230816,104100,5102488800,30550,30700,30700,30550,1185
20230816,104000,5066138200,30700,30500,30700,30500,3184
20230816,103900,4968746700,30500,30400,30500,30400,484
20230816,103800,4954009200,30450,30400,30450,30350,360
20230816,103700,4943070050,30350,30450,30450,30350,521
20230816,103600,4927231000,30400,30400,30450,30400,360
20230816,103500,4916285050,30400,30450,30450,30400,377
20230816,103400,4904806400,30400,30500,30500,30400,1054
20230816,103300,4872723200,30500,30450,30500,30450,827
20230816,103200,4847510200,30500,30450,30500,30400,978
20230816,103100,4817757200,30450,30500,30500,30450,81
20230816,103000,4815289200,30500,30450,30500,30450,329
20230816,102900,4805263650,30450,30500,30500,30450,199
20230816,102800,4799199200,30450,30450,30500,30400,166
20230816,102700,4794147450,30450,30500,30500,30450,371
20230816,102600,4782849900,30500,30600,30600,30450,110
20230816,102500,4779497800,30600,30550,30600,30400,613
20230816,102400,4760818000,30600,30550,30650,30500,997
20230816,102300,4730320650,30500,30450,30550,30450,1493
20230816,102200,4684717200,30550,30550,30550,30450,1344
20230816,102100,4643713900,30600,30550,30600,30500,162
20230816,102000,4638765150,30500,30550,30550,30450,681
20230816,101900,4617994750,30450,30500,30600,30450,1289
20230816,101800,4578702700,30500,30550,30550,30500,1635
20230816,101700,4528820800,30600,30550,30650,30500,1965
20230816,101600,4468798900,30650,30650,30650,30600,218
20230816,101500,4462124900,30650,30600,30700,30550,1153
20230816,101400,4426839550,30650,30650,30700,30600,1824
20230816,101300,4370889950,30600,30600,30650,30600,296
20230816,101200,4361832300,30600,30600,30600,30550,1180
20230816,101100,4325776250,30550,30600,30650,30550,279
20230816,101000,4317244800,30650,30550,30650,30550,466
20230816,100900,4303005750,30550,30550,30600,30550,291
20230816,100800,4294115650,30550,30650,30700,30500,1878
20230816,100700,4236749550,30600,30700,30700,30550,2016
20230816,100600,4175024250,30800,30800,30800,30700,722
20230816,100500,4152840400,30800,30700,30800,30700,899
20230816,100400,4125208650,30700,30700,30750,30600,281
20230816,100300,4116591150,30700,30750,30800,30650,2231
20230816,100200,4048040200,30800,30750,30800,30700,1663
20230816,100100,3996889800,30750,30750,30750,30700,1231
20230816,100000,3959093250,30700,30700,30700,30650,1511
20230816,095900,3912711600,30650,30700,30700,30650,2060
20230816,095800,3849508450,30700,30700,30750,30650,420
20230816,095700,3836617050,30700,30700,30750,30600,720
20230816,095600,3814534250,30550,30750,30750,30500,1731
20230816,095500,3761528250,30750,30800,30850,30750,1255
20230816,095400,3722909600,30800,30850,30900,30700,1565
20230816,095300,3674682600,30800,30650,30900,30600,5831
20230816,095200,3495252000,30650,30600,30650,30550,476
20230816,095100,3480690900,30550,30550,30550,30500,418
20230816,095000,3467931700,30550,30550,30650,30450,2451
20230816,094900,3393007000,30500,30500,30500,30400,462
20230816,094800,3378920300,30450,30350,30500,30350,235
20230816,094700,3371765650,30350,30400,30400,30350,1573
20230816,094600,3324024600,30350,30350,30500,30350,772
20230816,094500,3300588400,30350,30350,30400,30350,328
20230816,094400,3290631650,30350,30350,30350,30300,774
20230816,094300,3267174150,30350,30550,30550,30300,1254
20230816,094200,3229014750,30550,30550,30700,30450,1009
20230816,094100,3198183800,30550,30650,30650,30550,1444
20230816,094000,3154016300,30650,30550,30750,30500,5873
20230816,093900,2974121300,30550,30350,30600,30350,2623
20230816,093800,2894134700,30300,30250,30300,30200,1781
20230816,093700,2840279250,30300,30250,30300,30250,1338
20230816,093600,2799798450,30300,30350,30350,30250,2324
20230816,093500,2729417750,30350,30400,30400,30350,2027
20230816,093400,2667881550,30350,30450,30450,30350,1285
20230816,093300,2628813200,30450,30400,30450,30400,357
20230816,093200,2617956450,30400,30550,30550,30400,2531
20230816,093100,2540822350,30550,30550,30550,30500,959
20230816,093000,2511537350,30550,30550,30600,30450,1226
20230816,092900,2474081750,30550,30450,30550,30450,1520
20230816,092800,2427663150,30500,30500,30550,30450,1104
20230816,092700,2393991250,30500,30500,30500,30450,1661
20230816,092600,2343397750,30450,30550,30600,30450,3452
20230816,092500,2238029600,30550,30400,30550,30400,2465
20230816,092400,2162862650,30450,30450,30500,30400,1780
20230816,092300,2108697500,30400,30350,30400,30350,708
20230816,092200,2087182200,30400,30300,30450,30300,1094
20230816,092100,2053951450,30350,30350,30350,30200,584
20230816,092000,2036241800,30350,30200,30350,30200,436
20230816,091900,2023031750,30250,30350,30450,30100,1630
20230816,091800,1973837850,30350,30100,30350,30050,3826
20230816,091700,1858393200,30100,30250,30250,30100,1432
20230816,091600,1815190350,30250,30250,30300,30200,1186
20230816,091500,1779325300,30250,30450,30450,30200,2695
20230816,091400,1697638400,30450,30350,30450,30350,1497
20230816,091300,1652123950,30350,30250,30400,30250,1357
20230816,091200,1610964750,30300,30200,30300,30050,2978
20230816,091100,1521136600,30050,30250,30250,30050,1317
20230816,091000,1481461750,30150,30250,30300,30150,744
20230816,090900,1458966600,30300,30050,30300,30000,942
20230816,090800,1430542100,30000,30050,30100,30000,2046
20230816,090700,1369085350,30050,30200,30200,30000,2075
20230816,090600,1306660700,30200,30500,30550,30100,6899
20230816,090500,1097188350,30500,30300,30550,30200,4016
20230816,090400,975077850,30300,30100,30350,29900,1207
20230816,090300,938664050,29950,30300,30300,29900,4743
20230816,090200,796317300,30300,30350,30550,29950,4744
20230816,090100,653182200,30350,30200,30550,30200,6634
20230816,090000,451703800,30250,30000,30250,29950,14871