stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194200,1524688900,25100,25100,25100,25100,1003
20230804,194100,1524688900,25100,25100,25100,25100,0
20230804,194000,1524688900,25100,25100,25100,25100,0
20230804,193900,1524688900,25100,25100,25100,25100,0
20230804,193800,1524688900,25100,25100,25100,25100,0
20230804,193700,1524688900,25100,25100,25100,25100,0
20230804,193600,1524688900,25100,25100,25100,25100,0
20230804,193500,1524688900,25100,25100,25100,25100,0
20230804,193400,1524688900,25100,25100,25100,25100,0
20230804,193300,1524688900,25100,25100,25100,25100,0
20230804,193200,1524688900,25100,25100,25100,25100,0
20230804,193100,1524688900,25100,25100,25100,25100,0
20230804,193000,1524688900,25100,25100,25100,25100,0
20230804,192900,1524688900,25100,25100,25100,25100,0
20230804,192800,1524688900,25100,25100,25100,25100,0
20230804,192700,1524688900,25100,25100,25100,25100,0
20230804,192600,1524688900,25100,25100,25100,25100,0
20230804,192500,1524688900,25100,25100,25100,25100,0
20230804,192400,1524688900,25100,25100,25100,25100,0
20230804,192300,1524688900,25100,25100,25100,25100,0
20230804,192200,1524688900,25100,25100,25100,25100,0
20230804,192100,1524688900,25100,25100,25100,25100,0
20230804,192000,1524688900,25100,25100,25100,25100,0
20230804,191900,1524688900,25100,25100,25100,25100,0
20230804,191800,1524688900,25100,25100,25100,25100,0
20230804,191700,1524688900,25100,25100,25100,25100,0
20230804,191600,1524688900,25100,25100,25100,25100,0
20230804,191500,1524688900,25100,25100,25100,25100,0
20230804,191400,1524688900,25100,25100,25100,25100,0
20230804,191300,1524688900,25100,25100,25100,25100,0
20230804,191200,1524688900,25100,25100,25100,25100,1003
20230804,191100,1524688900,25100,25100,25100,25100,0
20230804,191000,1524688900,25100,25100,25100,25100,0
20230804,190900,1524688900,25100,25100,25100,25100,0
20230804,190800,1524688900,25100,25100,25100,25100,0
20230804,190700,1524688900,25100,25100,25100,25100,0
20230804,190600,1524688900,25100,25100,25100,25100,0
20230804,190500,1524688900,25100,25100,25100,25100,0
20230804,190400,1524688900,25100,25100,25100,25100,0
20230804,190300,1524688900,25100,25100,25100,25100,0
20230804,190200,1524688900,25100,25100,25100,25100,0
20230804,190100,1524688900,25100,25100,25100,25100,0
20230804,190000,1524688900,25100,25100,25100,25100,0
20230804,185900,1524688900,25100,25100,25100,25100,0
20230804,185800,1524688900,25100,25100,25100,25100,0
20230804,185700,1524688900,25100,25100,25100,25100,0
20230804,185600,1524688900,25100,25100,25100,25100,0
20230804,185500,1524688900,25100,25100,25100,25100,0
20230804,185400,1524688900,25100,25100,25100,25100,0
20230804,185300,1524688900,25100,25100,25100,25100,0
20230804,185200,1524688900,25100,25100,25100,25100,0
20230804,185100,1524688900,25100,25100,25100,25100,0
20230804,185000,1524688900,25100,25100,25100,25100,0
20230804,184900,1524688900,25100,25100,25100,25100,0
20230804,184800,1524688900,25100,25100,25100,25100,0
20230804,184700,1524688900,25100,25100,25100,25100,0
20230804,184600,1524688900,25100,25100,25100,25100,0
20230804,184500,1524688900,25100,25100,25100,25100,0
20230804,184400,1524688900,25100,25100,25100,25100,0
20230804,184300,1524688900,25100,25100,25100,25100,0
20230804,184200,1524688900,25100,25100,25100,25100,1003
20230804,184100,1524688900,25100,25100,25100,25100,0
20230804,184000,1524688900,25100,25100,25100,25100,0
20230804,183900,1524688900,25100,25100,25100,25100,0
20230804,183800,1524688900,25100,25100,25100,25100,0
20230804,183700,1524688900,25100,25100,25100,25100,0
20230804,183600,1524688900,25100,25100,25100,25100,0
20230804,183500,1524688900,25100,25100,25100,25100,0
20230804,183400,1524688900,25100,25100,25100,25100,0
20230804,183300,1524688900,25100,25100,25100,25100,0
20230804,183200,1524688900,25100,25100,25100,25100,0
20230804,183100,1524688900,25100,25100,25100,25100,0
20230804,183000,1524688900,25100,25100,25100,25100,0
20230804,182900,1524688900,25100,25100,25100,25100,0
20230804,182800,1524688900,25100,25100,25100,25100,0
20230804,182700,1524688900,25100,25100,25100,25100,0
20230804,182600,1524688900,25100,25100,25100,25100,0
20230804,182500,1524688900,25100,25100,25100,25100,0
20230804,182400,1524688900,25100,25100,25100,25100,0
20230804,182300,1524688900,25100,25100,25100,25100,0
20230804,182200,1524688900,25100,25100,25100,25100,0
20230804,182100,1524688900,25100,25100,25100,25100,0
20230804,182000,1524688900,25100,25100,25100,25100,0
20230804,181900,1524688900,25100,25100,25100,25100,0
20230804,181800,1524688900,25100,25100,25100,25100,0
20230804,181700,1524688900,25100,25100,25100,25100,0
20230804,181600,1524688900,25100,25100,25100,25100,0
20230804,181500,1524688900,25100,25100,25100,25100,0
20230804,181400,1524688900,25100,25100,25100,25100,0
20230804,181300,1524688900,25100,25100,25100,25100,0
20230804,181200,1524688900,25100,25100,25100,25100,1003
20230804,181100,1524688900,25100,25100,25100,25100,0
20230804,181000,1524688900,25100,25100,25100,25100,0
20230804,180900,1524688900,25100,25100,25100,25100,0
20230804,180800,1524688900,25100,25100,25100,25100,0
20230804,180700,1524688900,25100,25100,25100,25100,0
20230804,180600,1524688900,25100,25100,25100,25100,0
20230804,180500,1524688900,25100,25100,25100,25100,0
20230804,180400,1524688900,25100,25100,25100,25100,0
20230804,180300,1524688900,25100,25100,25100,25100,0
20230804,180200,1524688900,25100,25100,25100,25100,0
20230804,180100,1524688900,25100,25100,25100,25100,0
20230804,180000,1524688900,25100,25100,25100,25100,0
20230804,175900,1524688900,25100,25100,25100,25100,0
20230804,175800,1524688900,25100,25100,25100,25100,0
20230804,175700,1524688900,25100,25100,25100,25100,0
20230804,175600,1524688900,25100,25100,25100,25100,0
20230804,175500,1524688900,25100,25100,25100,25100,0
20230804,175400,1524688900,25100,25100,25100,25100,0
20230804,175300,1524688900,25100,25100,25100,25100,0
20230804,175200,1524688900,25100,25100,25100,25100,0
20230804,175100,1524688900,25100,25100,25100,25100,0
20230804,175000,1524688900,25100,25100,25100,25100,0
20230804,174900,1524688900,25100,25100,25100,25100,0
20230804,174800,1524688900,25100,25100,25100,25100,0
20230804,174700,1524688900,25100,25100,25100,25100,0
20230804,174600,1524688900,25100,25100,25100,25100,0
20230804,174500,1524688900,25100,25100,25100,25100,0
20230804,174400,1524688900,25100,25100,25100,25100,0
20230804,174300,1524688900,25100,25100,25100,25100,0
20230804,174200,1524688900,25100,25100,25100,25100,1003
20230804,174100,1524688900,25100,25100,25100,25100,0
20230804,174000,1524688900,25100,25100,25100,25100,0
20230804,173900,1524688900,25100,25100,25100,25100,0
20230804,173800,1524688900,25100,25100,25100,25100,0
20230804,173700,1524688900,25100,25100,25100,25100,0
20230804,173600,1524688900,25100,25100,25100,25100,0
20230804,173500,1524688900,25100,25100,25100,25100,0
20230804,173400,1524688900,25100,25100,25100,25100,0
20230804,173300,1524688900,25100,25100,25100,25100,0
20230804,173200,1524688900,25100,25100,25100,25100,0
20230804,173100,1524688900,25100,25100,25100,25100,0
20230804,173000,1524688900,25100,25100,25100,25100,0
20230804,172900,1524688900,25100,25100,25100,25100,0
20230804,172800,1524688900,25100,25100,25100,25100,0
20230804,172700,1524688900,25100,25100,25100,25100,0
20230804,172600,1524688900,25100,25100,25100,25100,0
20230804,172500,1524688900,25100,25100,25100,25100,0
20230804,172400,1524688900,25100,25100,25100,25100,0
20230804,172300,1524688900,25100,25100,25100,25100,0
20230804,172200,1524688900,25100,25100,25100,25100,0
20230804,172100,1524688900,25100,25100,25100,25100,0
20230804,172000,1524688900,25100,25100,25100,25100,0
20230804,171900,1524688900,25100,25100,25100,25100,0
20230804,171800,1524688900,25100,25100,25100,25100,0
20230804,171700,1524688900,25100,25100,25100,25100,0
20230804,171600,1524688900,25100,25100,25100,25100,0
20230804,171500,1524688900,25100,25100,25100,25100,0
20230804,171400,1524688900,25100,25100,25100,25100,0
20230804,171300,1524688900,25100,25100,25100,25100,0
20230804,171200,1524688900,25100,25100,25100,25100,1003
20230804,171100,1524688900,25100,25100,25100,25100,0
20230804,171000,1524688900,25100,25100,25100,25100,0
20230804,170900,1524688900,25100,25100,25100,25100,0
20230804,170800,1524688900,25100,25100,25100,25100,0
20230804,170700,1524688900,25100,25100,25100,25100,0
20230804,170600,1524688900,25100,25100,25100,25100,0
20230804,170500,1524688900,25100,25100,25100,25100,0
20230804,170400,1524688900,25100,25100,25100,25100,0
20230804,170300,1524688900,25100,25100,25100,25100,0
20230804,170200,1524688900,25100,25100,25100,25100,0
20230804,170100,1524688900,25100,25100,25100,25100,0
20230804,170000,1524688900,25100,25100,25100,25100,0
20230804,165900,1524688900,25100,25100,25100,25100,0
20230804,165800,1524688900,25100,25100,25100,25100,0
20230804,165700,1524688900,25100,25100,25100,25100,0
20230804,165600,1524688900,25100,25100,25100,25100,0
20230804,165500,1524688900,25100,25100,25100,25100,0
20230804,165400,1524688900,25100,25100,25100,25100,0
20230804,165300,1524688900,25100,25100,25100,25100,0
20230804,165200,1524688900,25100,25100,25100,25100,0
20230804,165100,1524688900,25100,25100,25100,25100,0
20230804,165000,1524688900,25100,25100,25100,25100,0
20230804,164900,1524688900,25100,25100,25100,25100,0
20230804,164800,1524688900,25100,25100,25100,25100,0
20230804,164700,1524688900,25100,25100,25100,25100,0
20230804,164600,1524688900,25100,25100,25100,25100,0
20230804,164500,1524688900,25100,25100,25100,25100,0
20230804,164400,1524688900,25100,25100,25100,25100,0
20230804,164300,1524688900,25100,25100,25100,25100,0
20230804,164200,1524688900,25100,25100,25100,25100,1003
20230804,164100,1524688900,25100,25100,25100,25100,0
20230804,164000,1524688900,25100,25100,25100,25100,0
20230804,163900,1524688900,25100,25100,25100,25100,0
20230804,163800,1524688900,25100,25100,25100,25100,0
20230804,163700,1524688900,25100,25100,25100,25100,0
20230804,163600,1524688900,25100,25100,25100,25100,0
20230804,163500,1524688900,25100,25100,25100,25100,0
20230804,163400,1524688900,25100,25100,25100,25100,0
20230804,163300,1524688900,25100,25100,25100,25100,0
20230804,163200,1524688900,25100,25100,25100,25100,0
20230804,163100,1524688900,25100,25100,25100,25100,0
20230804,163000,1524688900,25100,25100,25100,25100,0
20230804,162900,1524688900,25100,25100,25100,25100,0
20230804,162800,1524688900,25100,25100,25100,25100,0
20230804,162700,1524688900,25100,25100,25100,25100,0
20230804,162600,1524688900,25100,25100,25100,25100,0
20230804,162500,1524688900,25100,25100,25100,25100,0
20230804,162400,1524688900,25100,25100,25100,25100,0
20230804,162300,1524688900,25100,25100,25100,25100,0
20230804,162200,1524688900,25100,25100,25100,25100,0
20230804,162100,1524688900,25100,25100,25100,25100,0
20230804,162000,1524688900,25100,25100,25100,25100,0
20230804,161900,1524688900,25100,25100,25100,25100,0
20230804,161800,1524688900,25100,25100,25100,25100,0
20230804,161700,1524688900,25100,25100,25100,25100,0
20230804,161600,1524688900,25100,25100,25100,25100,0
20230804,161500,1524688900,25100,25100,25100,25100,0
20230804,161400,1524688900,25100,25100,25100,25100,0
20230804,161300,1524688900,25100,25100,25100,25100,0
20230804,161200,1524688900,25100,25100,25100,25100,1003
20230804,161100,1524688900,25100,25100,25100,25100,0
20230804,161000,1524688900,25100,25100,25100,25100,0
20230804,160900,1524688900,25100,25100,25100,25100,0
20230804,160800,1524688900,25100,25100,25100,25100,0
20230804,160700,1524688900,25100,25100,25100,25100,0
20230804,160600,1524688900,25100,25100,25100,25100,0
20230804,160500,1524688900,25100,25100,25100,25100,0
20230804,160400,1524688900,25100,25100,25100,25100,0
20230804,160300,1524688900,25100,25100,25100,25100,0
20230804,160200,1524688900,25100,25100,25100,25100,0
20230804,160100,1524688900,25100,25100,25100,25100,0
20230804,160000,1524688900,25100,25100,25100,25100,0
20230804,155900,1524688900,25100,25100,25100,25100,0
20230804,155800,1524688900,25100,25100,25100,25100,0
20230804,155700,1524688900,25100,25100,25100,25100,0
20230804,155600,1524688900,25100,25100,25100,25100,0
20230804,155500,1524688900,25100,25100,25100,25100,0
20230804,155400,1524688900,25100,25100,25100,25100,0
20230804,155300,1524688900,25100,25100,25100,25100,0
20230804,155200,1524688900,25100,25100,25100,25100,0
20230804,155100,1524688900,25100,25100,25100,25100,0
20230804,155000,1524688900,25100,25100,25100,25100,0
20230804,154900,1524688900,25100,25100,25100,25100,0
20230804,154800,1524688900,25100,25100,25100,25100,0
20230804,154700,1524688900,25100,25100,25100,25100,0
20230804,154600,1524688900,25100,25100,25100,25100,0
20230804,154500,1524688900,25100,25100,25100,25100,0
20230804,154400,1524688900,25100,25100,25100,25100,0
20230804,154300,1524688900,25100,25100,25100,25100,0
20230804,154200,1524688900,25100,25100,25100,25100,1003
20230804,154100,1524688900,25100,25100,25100,25100,0
20230804,154000,1524688900,25100,25100,25100,25100,0
20230804,153900,1524688900,25100,25100,25100,25100,0
20230804,153800,1524688900,25100,25100,25100,25100,0
20230804,153700,1524688900,25100,25100,25100,25100,0
20230804,153600,1524688900,25100,25100,25100,25100,0
20230804,153500,1524688900,25100,25100,25100,25100,0
20230804,153400,1524688900,25100,25100,25100,25100,0
20230804,153300,1524688900,25100,25100,25100,25100,0
20230804,153200,1524688900,25100,25100,25100,25100,0
20230804,153100,1524688900,25100,25100,25100,25100,0
20230804,153000,1524688900,25100,25100,25100,25100,1003
20230804,152900,1499513600,25050,25050,25050,25050,0
20230804,152800,1499513600,25050,25050,25050,25050,0
20230804,152700,1499513600,25050,25050,25050,25050,0
20230804,152600,1499513600,25050,25050,25050,25050,0
20230804,152500,1499513600,25050,25050,25050,25050,0
20230804,152400,1499513600,25050,25050,25050,25050,0
20230804,152300,1499513600,25050,25050,25050,25050,0
20230804,152200,1499513600,25050,25050,25050,25050,0
20230804,152100,1499513600,25050,25050,25050,25050,0
20230804,152000,1499513600,25050,25050,25050,25050,0
20230804,151900,1499513600,25050,25100,25100,25050,342
20230804,151800,1490944950,25100,25100,25100,25100,2
20230804,151700,1490894750,25100,25100,25100,25100,3
20230804,151600,1490819450,25050,25050,25100,25050,154
20230804,151500,1486954750,25050,25100,25100,25050,189
20230804,151400,1482215050,25100,25100,25100,25100,0
20230804,151300,1482215050,25100,25100,25100,25100,0
20230804,151200,1482215050,25100,25100,25100,25100,1
20230804,151100,1482189950,25100,25000,25100,25000,251
20230804,151000,1475904800,25000,25100,25100,25000,5
20230804,150900,1475779600,25150,25150,25150,25150,13
20230804,150800,1475452650,24950,25000,25000,24950,457
20230804,150700,1464031700,25000,24950,25150,24950,1529
20230804,150600,1425803100,24950,25050,25050,24950,2238
20230804,150500,1369814450,25050,25050,25150,25050,425
20230804,150400,1359166950,25100,25100,25100,25050,84
20230804,150300,1357060400,25050,25100,25100,25050,41
20230804,150200,1356033250,25100,25100,25100,25100,521
20230804,150100,1342956150,25100,25100,25100,25100,69
20230804,150000,1341224250,25100,25100,25100,25100,1
20230804,145900,1341199150,25050,25050,25050,25050,1
20230804,145800,1341174100,25100,25100,25100,25100,95
20230804,145700,1338789600,25100,25100,25100,25100,20
20230804,145600,1338287600,25100,25100,25100,25100,0
20230804,145500,1338287600,25100,25100,25100,25100,6
20230804,145400,1338137000,25100,25100,25100,25100,4
20230804,145300,1338036600,25100,25100,25100,25100,0
20230804,145200,1338036600,25100,25100,25100,25100,1
20230804,145100,1338011500,25100,25100,25100,25100,154
20230804,145000,1334146100,25100,25100,25100,25100,5
20230804,144900,1334020600,25100,25100,25100,25100,1
20230804,144800,1333995500,25050,25050,25050,25050,10
20230804,144700,1333745000,25050,25050,25050,25050,26
20230804,144600,1333093700,25100,25100,25100,25100,0
20230804,144500,1333093700,25100,25100,25100,25100,3
20230804,144400,1333018400,25100,25100,25100,25100,0
20230804,144300,1333018400,25100,25100,25100,25100,0
20230804,144200,1333018400,25100,25100,25100,25100,1
20230804,144100,1332993300,25100,25100,25100,25100,0
20230804,144000,1332993300,25100,25100,25100,25100,6
20230804,143900,1332842700,25100,25100,25100,25100,6
20230804,143800,1332692100,25050,25050,25050,25050,0
20230804,143700,1332692100,25050,25050,25050,25050,10
20230804,143600,1332441600,25050,25100,25100,25050,19
20230804,143500,1331965100,25100,25100,25100,25100,43
20230804,143400,1330885800,25100,25100,25100,25100,260
20230804,143300,1324359800,25100,25100,25100,25100,0
20230804,143200,1324359800,25100,25100,25100,25100,1
20230804,143100,1324334700,25100,25100,25100,25100,94
20230804,143000,1321975300,25150,25150,25150,25150,0
20230804,142900,1321975300,25150,25150,25150,25150,50
20230804,142800,1320717800,25150,25150,25150,25150,20
20230804,142700,1320214800,25200,25200,25200,25200,2
20230804,142600,1320164400,25200,25200,25200,25200,1
20230804,142500,1320139200,25200,25200,25200,25200,12
20230804,142400,1319836800,25200,25200,25200,25200,0
20230804,142300,1319836800,25200,25200,25200,25200,1
20230804,142200,1319811600,25050,25050,25050,25050,0
20230804,142100,1319811600,25050,25100,25100,25050,70
20230804,142000,1318056600,25100,25100,25100,25100,4
20230804,141900,1317956200,25100,25100,25100,25100,0
20230804,141800,1317956200,25100,25100,25100,25100,93
20230804,141700,1315621900,25100,25150,25150,25100,51
20230804,141600,1314341650,25150,25150,25150,25150,4
20230804,141500,1314241050,25150,25150,25150,25150,24
20230804,141400,1313637450,25150,25200,25200,25150,93
20230804,141300,1311298400,25150,25150,25150,25150,0
20230804,141200,1311298400,25150,25150,25150,25150,0
20230804,141100,1311298400,25150,25050,25150,25050,153
20230804,141000,1307459750,25050,25050,25050,25050,1
20230804,140900,1307434700,25100,25150,25150,25100,172
20230804,140800,1303112500,25150,25150,25150,25150,0
20230804,140700,1303112500,25150,25050,25150,25050,86
20230804,140600,1300956450,25000,25000,25050,25000,733
20230804,140500,1282628450,25050,25050,25050,25050,275
20230804,140400,1275739700,25050,25050,25050,25050,182
20230804,140300,1271180600,25050,25050,25050,25000,120
20230804,140200,1268175100,25000,25000,25000,25000,258
20230804,140100,1261725100,25000,25000,25000,25000,0
20230804,140000,1261725100,25000,25000,25000,25000,35
20230804,135900,1260850100,25000,25000,25000,25000,26
20230804,135800,1260200100,25050,25050,25050,25050,1
20230804,135700,1260175050,25000,25050,25050,25000,29
20230804,135600,1259449800,25050,25000,25050,25000,37
20230804,135500,1258523550,25000,25000,25000,25000,0
20230804,135400,1258523550,25000,25000,25000,24950,75
20230804,135300,1256649700,24950,25000,25000,24950,482
20230804,135200,1244623600,25050,25050,25050,25050,1
20230804,135100,1244598550,25000,25000,25000,25000,199
20230804,135000,1239623550,25050,25050,25050,25050,0
20230804,134900,1239623550,25050,25050,25050,25050,1
20230804,134800,1239598500,25000,25000,25000,25000,26
20230804,134700,1238948500,25050,25000,25050,25000,69
20230804,134600,1237221900,24950,25000,25000,24950,9
20230804,134500,1236997100,25000,25000,25000,25000,29
20230804,134400,1236272100,25000,25000,25000,25000,14
20230804,134300,1235922100,25000,25000,25000,25000,0
20230804,134200,1235922100,25000,24950,25000,24950,241
20230804,134100,1229897750,25000,25000,25000,25000,351
20230804,134000,1221122750,25000,25050,25050,25000,304
20230804,133900,1213522550,25050,25000,25050,25000,266
20230804,133800,1206872150,25000,25000,25000,25000,243
20230804,133700,1200797150,25000,25000,25000,25000,6
20230804,133600,1200647150,25000,25050,25050,25000,51
20230804,133500,1199371450,25050,25050,25050,25050,37
20230804,133400,1198444600,25050,25050,25050,25050,8
20230804,133300,1198244200,25050,25050,25100,25050,193
20230804,133200,1193403950,25100,25100,25100,25100,0
20230804,133100,1193403950,25100,24950,25100,24950,442
20230804,133000,1182354800,25000,25000,25000,25000,1
20230804,132900,1182329800,25000,25000,25000,25000,13
20230804,132800,1182004800,24950,24950,24950,24950,38
20230804,132700,1181056700,25000,24950,25000,24950,27
20230804,132600,1180382050,25000,25000,25000,25000,9
20230804,132500,1180157050,24950,24950,24950,24950,37
20230804,132400,1179233900,25000,25000,25000,25000,388
20230804,132300,1169533900,25000,25000,25000,25000,0
20230804,132200,1169533900,25000,25050,25050,25000,101
20230804,132100,1167008650,25000,25000,25000,25000,13
20230804,132000,1166683650,25000,25000,25000,25000,0
20230804,131900,1166683650,25000,25000,25000,25000,39
20230804,131800,1165708650,25050,25050,25050,25050,11
20230804,131700,1165433100,25050,25050,25050,25050,3
20230804,131600,1165357950,25000,25050,25050,25000,63
20230804,131500,1163781150,25000,25000,25000,25000,12
20230804,131400,1163481150,25000,25000,25000,25000,30
20230804,131300,1162731150,25000,25000,25050,25000,94
20230804,131200,1160377700,25000,25000,25000,25000,20
20230804,131100,1159877700,24950,24950,24950,24950,7
20230804,131000,1159703050,25000,25050,25050,25000,30
20230804,130900,1158953000,25050,25050,25050,25050,0
20230804,130800,1158953000,25050,25050,25050,25050,1
20230804,130700,1158927950,25050,25050,25050,25000,50
20230804,130600,1157677400,25000,25000,25000,25000,12
20230804,130500,1157377400,25000,25000,25000,25000,95
20230804,130400,1155002400,25000,25050,25050,25000,44
20230804,130300,1153902050,25000,25000,25000,25000,13
20230804,130200,1153577050,25000,25000,25000,24950,58
20230804,130100,1152128300,25000,25000,25000,25000,14
20230804,130000,1151778300,25000,25000,25000,25000,7
20230804,125900,1151603300,24950,24950,24950,24950,36
20230804,125800,1150705100,25000,25000,25000,25000,5
20230804,125700,1150580100,25000,25000,25000,25000,2
20230804,125600,1150530100,24950,24950,24950,24950,171
20230804,125500,1146263650,24950,24900,24950,24900,9
20230804,125400,1146039150,24900,24900,24900,24900,0
20230804,125300,1146039150,24900,24950,24950,24900,87
20230804,125200,1143869350,24950,24950,24950,24950,13
20230804,125100,1143545000,24950,24950,24950,24950,0
20230804,125000,1143545000,24950,24950,24950,24950,36
20230804,124900,1142646800,25000,25000,25000,25000,49
20230804,124800,1141421800,24950,24950,24950,24950,5
20230804,124700,1141297050,24950,24950,25000,24950,40
20230804,124600,1140299000,24950,24950,24950,24950,22
20230804,124500,1139750100,24950,24950,24950,24950,63
20230804,124400,1138178250,24950,25000,25000,24900,167
20230804,124300,1134012600,24900,24900,24950,24900,1615
20230804,124200,1093798900,25000,25000,25000,25000,0
20230804,124100,1093798900,25000,24950,25000,24900,48
20230804,124000,1092602100,24900,25000,25000,24900,1299
20230804,123900,1060246300,24900,24950,24950,24900,3712
20230804,123800,967806400,24950,24950,24950,24950,37
20230804,123700,966883250,25000,25000,25000,25000,2
20230804,123600,966833250,25000,24950,25000,24950,64
20230804,123500,965236200,24950,24950,24950,24950,24
20230804,123400,964637400,25000,24950,25000,24950,16
20230804,123300,964238150,24950,24950,24950,24950,41
20230804,123200,963215200,24950,24950,24950,24950,12
20230804,123100,962915800,24950,24950,24950,24950,1
20230804,123000,962890850,24950,24950,24950,24950,26
20230804,122900,962242150,24950,24900,24950,24900,211
20230804,122800,956983700,24950,24950,24950,24950,1
20230804,122700,956958750,24900,24950,24950,24900,150
20230804,122600,953223100,24950,24950,24950,24950,3
20230804,122500,953148250,24950,24950,24950,24950,0
20230804,122400,953148250,24950,24900,24950,24900,45
20230804,122300,952027650,24950,24950,24950,24950,8
20230804,122200,951828050,24950,25050,25050,24950,1031
20230804,122100,926101500,25050,25000,25050,24950,85
20230804,122000,923974800,25000,25000,25000,25000,14
20230804,121900,923624800,24950,24950,24950,24950,0
20230804,121800,923624800,24950,24950,24950,24950,39
20230804,121700,922651750,25000,25000,25000,25000,32
20230804,121600,921851750,24950,24950,24950,24950,0
20230804,121500,921851750,24950,24950,25050,24950,49
20230804,121400,920628250,25000,25000,25000,25000,206
20230804,121300,915478250,25000,25000,25000,25000,13
20230804,121200,915153250,25000,25000,25050,25000,34
20230804,121100,914302200,24950,24950,24950,24950,0
20230804,121000,914302200,24950,24950,24950,24950,0
20230804,120900,914302200,24950,25000,25000,24950,50
20230804,120800,913053400,25000,25000,25000,25000,108
20230804,120700,910353400,25050,25000,25050,25000,78
20230804,120600,908400700,25100,25000,25100,25000,13
20230804,120500,908075600,25000,25000,25100,25000,4
20230804,120400,907975500,25050,25050,25050,25050,87
20230804,120300,905796150,25100,25050,25100,25050,45
20230804,120200,904667900,25050,25050,25050,25050,0
20230804,120100,904667900,25050,25050,25050,25050,40
20230804,120000,903665900,25050,25050,25050,25050,12
20230804,115900,903365300,25050,25050,25050,25050,23
20230804,115800,902789150,25050,25050,25050,25050,64
20230804,115700,901185950,25050,25050,25050,25050,14
20230804,115600,900835250,25050,25050,25050,25050,50
20230804,115500,899582750,25050,25050,25050,25050,40
20230804,115400,898580750,25100,25100,25100,25100,0
20230804,115300,898580750,25100,25100,25100,25100,57
20230804,115200,897150050,25100,25100,25100,25050,47
20230804,115100,895972200,25100,25100,25100,25100,79
20230804,115000,893989300,25100,25100,25100,25100,46
20230804,114900,892834700,25000,25050,25100,25000,130
20230804,114800,889574100,25050,25050,25050,25050,13
20230804,114700,889248450,25000,25000,25000,25000,0
20230804,114600,889248450,25000,25000,25000,24950,53
20230804,114500,887924100,25000,25000,25000,25000,37
20230804,114400,886999100,25000,24950,25000,24950,242
20230804,114300,880961100,24950,24950,24950,24950,39
20230804,114200,879988050,25000,25000,25000,25000,0
20230804,114100,879988050,25000,24950,25000,24950,2
20230804,114000,879938100,24950,25000,25000,24950,38
20230804,113900,878989900,25000,24950,25000,24950,103
20230804,113800,876419900,24950,24950,24950,24950,27
20230804,113700,875746250,24950,24950,24950,24950,9
20230804,113600,875521700,25050,24950,25050,24950,84
20230804,113500,873422350,24950,24950,24950,24950,724
20230804,113400,855358550,24950,24950,24950,24950,31
20230804,113300,854585100,25000,25000,25000,25000,27
20230804,113200,853910100,25050,25000,25050,25000,38
20230804,113100,852960050,25000,25000,25000,25000,131
20230804,113000,849685050,25000,25000,25000,25000,48
20230804,112900,848485050,25000,25000,25000,25000,38
20230804,112800,847535050,25050,25050,25050,25050,12
20230804,112700,847234450,25050,25050,25050,25050,13
20230804,112600,846908800,25050,24950,25050,24950,68
20230804,112500,845209350,24950,24950,24950,24950,14
20230804,112400,844860050,24950,24950,24950,24950,549
20230804,112300,831162500,25000,25000,25000,24950,318
20230804,112200,823214400,25000,25000,25000,25000,0
20230804,112100,823214400,25000,25000,25000,25000,0
20230804,112000,823214400,25000,25000,25000,25000,48
20230804,111900,822014400,25000,25000,25000,25000,0
20230804,111800,822014400,25000,25000,25000,25000,0
20230804,111700,822014400,25000,25000,25000,25000,52
20230804,111600,820714400,25000,25000,25000,25000,10
20230804,111500,820464400,25000,24950,25000,24950,13
20230804,111400,820139950,24900,24900,24950,24850,93
20230804,111300,817824650,24850,24850,24850,24850,5
20230804,111200,817700400,24850,24900,24900,24850,117
20230804,111100,814789700,24900,24900,24900,24900,872
20230804,111000,793076900,24900,24900,24900,24900,0
20230804,110900,793076900,24900,24950,24950,24900,47
20230804,110800,791904850,24950,24950,24950,24950,24
20230804,110700,791306050,24950,24950,24950,24950,213
20230804,110600,785991700,24950,25000,25000,24950,480
20230804,110500,774015450,25100,25100,25100,25100,0
20230804,110400,774015450,25100,25000,25100,25000,635
20230804,110300,758114550,25050,25050,25050,25000,34
20230804,110200,757263550,25100,25100,25100,25100,0
20230804,110100,757263550,25100,25000,25100,25000,86
20230804,110000,755106200,24950,24950,24950,24950,46
20230804,105900,753958500,24950,24950,24950,24950,61
20230804,105800,752436550,24950,24950,24950,24950,0
20230804,105700,752436550,24950,24950,25000,24950,86
20230804,105600,750289750,24850,24850,24850,24850,0
20230804,105500,750289750,24850,24900,24900,24850,109
20230804,105400,747577050,24900,24900,24950,24900,69
20230804,105300,745858100,24950,24950,24950,24850,2099
20230804,105200,693584850,24950,24950,24950,24950,1443
20230804,105100,657582000,24950,25000,25000,24950,528
20230804,105000,644384000,24950,25000,25000,24950,860
20230804,104900,622895450,25000,25000,25000,25000,9
20230804,104800,622670450,25000,25000,25000,25000,36
20230804,104700,621770450,25050,25050,25050,25050,29
20230804,104600,621044000,25000,25050,25050,25000,5
20230804,104500,620918950,25050,25100,25100,25050,39
20230804,104400,619941950,25050,25050,25050,25050,103
20230804,104300,617361800,25050,25050,25050,25050,65
20230804,104200,615733550,25050,25100,25100,25050,23
20230804,104100,615156900,25150,25150,25150,25150,0
20230804,104000,615156900,25150,25050,25150,25000,125
20230804,103900,612024000,25000,25050,25050,25000,48
20230804,103800,610822200,25050,25050,25050,25050,137
20230804,103700,607390350,25050,25100,25150,25050,66
20230804,103600,605732750,25150,25100,25150,25100,234
20230804,103500,599848900,25100,24950,25100,24950,784
20230804,103400,580240050,24950,24950,24950,24950,50
20230804,103300,578992550,24950,24950,24950,24950,1
20230804,103200,578967600,24950,25000,25000,24950,280
20230804,103100,571978050,25000,24950,25050,24950,248
20230804,103000,565781050,25000,25000,25000,25000,434
20230804,102900,554931050,25000,24950,25000,24950,606
20230804,102800,539784350,25000,25000,25000,24950,164
20230804,102700,535689300,25000,25000,25000,24950,90
20230804,102600,533443700,24950,24950,24950,24950,0
20230804,102500,533443700,24950,24950,24950,24950,194
20230804,102400,528603400,24950,25050,25050,24950,678
20230804,102300,511652050,25050,25050,25050,25050,2
20230804,102200,511601950,25000,25000,25000,25000,48
20230804,102100,510401950,25000,25050,25050,25000,3
20230804,102000,510326850,25050,25050,25050,25050,10
20230804,101900,510076350,25000,25000,25000,25000,52
20230804,101800,508776350,25000,25000,25000,25000,0
20230804,101700,508776350,25000,25000,25000,25000,13
20230804,101600,508451350,25050,25050,25050,25050,114
20230804,101500,505595650,25100,25100,25100,25100,2
20230804,101400,505545450,25050,25000,25050,25000,257
20230804,101300,499111800,25050,25050,25050,25050,70
20230804,101200,497358300,25100,25100,25100,25100,100
20230804,101100,494848300,25150,25100,25150,25050,379
20230804,101000,485325800,25100,25100,25100,25100,24
20230804,100900,484723400,25100,25100,25100,25100,35
20230804,100800,483844900,25050,25000,25050,25000,142
20230804,100700,480289700,25000,25100,25100,25000,1042
20230804,100600,454193700,25100,25100,25100,25100,68
20230804,100500,452486900,25100,25050,25100,25050,50
20230804,100400,451234350,25050,25100,25100,25050,41
20230804,100300,450207250,25050,25050,25050,25050,100
20230804,100200,447702250,25100,25050,25100,25050,53
20230804,100100,446374550,25050,25050,25050,25050,49
20230804,100000,445147100,25000,25000,25000,25000,0
20230804,095900,445147100,25000,25050,25050,25000,62
20230804,095800,443596500,25050,25050,25050,25050,12
20230804,095700,443295900,25000,24950,25000,24950,306
20230804,095600,435646000,24950,25000,25000,24950,60
20230804,095500,434148500,25000,25000,25000,25000,46
20230804,095400,432998500,25000,25000,25000,25000,17
20230804,095300,432573500,25000,25000,25000,25000,276
20230804,095200,425673500,25000,25000,25000,25000,28
20230804,095100,424973500,24950,25000,25000,24950,11
20230804,095000,424698950,24950,25000,25000,24950,93
20230804,094900,422375900,25000,25000,25000,25000,378
20230804,094800,412925900,25100,25000,25100,24950,59
20230804,094700,411449400,25000,25000,25000,25000,1044
20230804,094600,385349400,25000,25000,25000,25000,80
20230804,094500,383349400,25000,25000,25000,25000,86
20230804,094400,381199400,25000,25050,25100,25000,176
20230804,094300,376791000,25050,25050,25050,25050,221
20230804,094200,371254950,25050,25050,25050,25000,48
20230804,094100,370054450,25050,25100,25100,25050,246
20230804,094000,363881800,25100,25100,25100,25100,21
20230804,093900,363354700,25050,25050,25050,25050,69
20230804,093800,361626250,25050,25050,25050,25050,19
20230804,093700,361150300,25100,25050,25100,25050,67
20230804,093600,359471850,25050,25050,25050,25000,81
20230804,093500,357445300,25050,25050,25050,25050,81
20230804,093400,355416250,25100,25100,25100,25100,0
20230804,093300,355416250,25100,25050,25100,25050,620
20230804,093200,339859050,25050,25050,25050,25050,136
20230804,093100,336452250,25050,25050,25050,25050,6
20230804,093000,336301950,25050,25050,25050,25000,74
20230804,092900,334450150,25050,25100,25100,25050,89
20230804,092800,332219200,25100,25000,25100,25000,200
20230804,092700,327210550,25050,25100,25100,25000,155
20230804,092600,323330250,25100,25100,25100,25100,10
20230804,092500,323079250,25100,25000,25100,25000,356
20230804,092400,314167650,25000,25100,25100,25000,634
20230804,092300,298305900,25100,25150,25150,25100,184
20230804,092200,293687250,25150,25100,25150,25100,51
20230804,092100,292407100,25100,25150,25150,25100,619
20230804,092000,276866700,25150,25150,25150,25100,49
20230804,091900,275634600,25150,25100,25150,25100,28
20230804,091800,274931750,25100,25100,25200,25050,167
20230804,091700,270739900,25100,25050,25100,25050,12
20230804,091600,270439250,25000,25100,25100,25000,53
20230804,091500,269112400,25050,25200,25200,25050,345
20230804,091400,260430850,25200,25100,25200,25100,106
20230804,091300,257765050,25100,25100,25200,25100,414
20230804,091200,247369100,25150,25050,25200,25050,118
20230804,091100,244406400,25100,25100,25100,25050,198
20230804,091000,239441450,25150,24900,25150,24900,203
20230804,090900,234375100,24550,25050,25050,24550,2868
20230804,090800,163227800,25050,25100,25100,25000,2052
20230804,090700,111817800,25150,25200,25200,25100,708
20230804,090600,94033600,25200,25250,25250,25200,33
20230804,090500,93201900,25350,25150,25350,25150,176
20230804,090400,88775300,25150,25150,25150,25150,50
20230804,090300,87517800,25050,25100,25100,25050,726
20230804,090200,69306850,25050,25150,25200,25050,1989
20230804,090100,19361950,25150,25300,25300,25100,497
20230804,090000,6844350,25300,25250,25300,25250,271