stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,205400,1385454900,28500,28500,28500,28500,515
20230808,205300,1385454900,28500,28500,28500,28500,0
20230808,205200,1385454900,28500,28500,28500,28500,0
20230808,205100,1385454900,28500,28500,28500,28500,0
20230808,205000,1385454900,28500,28500,28500,28500,0
20230808,204900,1385454900,28500,28500,28500,28500,0
20230808,204800,1385454900,28500,28500,28500,28500,0
20230808,204700,1385454900,28500,28500,28500,28500,0
20230808,204600,1385454900,28500,28500,28500,28500,0
20230808,204500,1385454900,28500,28500,28500,28500,0
20230808,204400,1385454900,28500,28500,28500,28500,0
20230808,204300,1385454900,28500,28500,28500,28500,0
20230808,204200,1385454900,28500,28500,28500,28500,0
20230808,204100,1385454900,28500,28500,28500,28500,0
20230808,204000,1385454900,28500,28500,28500,28500,0
20230808,203900,1385454900,28500,28500,28500,28500,0
20230808,203800,1385454900,28500,28500,28500,28500,0
20230808,203700,1385454900,28500,28500,28500,28500,0
20230808,203600,1385454900,28500,28500,28500,28500,0
20230808,203500,1385454900,28500,28500,28500,28500,0
20230808,203400,1385454900,28500,28500,28500,28500,0
20230808,203300,1385454900,28500,28500,28500,28500,0
20230808,203200,1385454900,28500,28500,28500,28500,0
20230808,203100,1385454900,28500,28500,28500,28500,0
20230808,203000,1385454900,28500,28500,28500,28500,0
20230808,202900,1385454900,28500,28500,28500,28500,0
20230808,202800,1385454900,28500,28500,28500,28500,0
20230808,202700,1385454900,28500,28500,28500,28500,0
20230808,202600,1385454900,28500,28500,28500,28500,0
20230808,202500,1385454900,28500,28500,28500,28500,0
20230808,202400,1385454900,28500,28500,28500,28500,515
20230808,202300,1385454900,28500,28500,28500,28500,0
20230808,202200,1385454900,28500,28500,28500,28500,0
20230808,202100,1385454900,28500,28500,28500,28500,0
20230808,202000,1385454900,28500,28500,28500,28500,0
20230808,201900,1385454900,28500,28500,28500,28500,0
20230808,201800,1385454900,28500,28500,28500,28500,0
20230808,201700,1385454900,28500,28500,28500,28500,0
20230808,201600,1385454900,28500,28500,28500,28500,0
20230808,201500,1385454900,28500,28500,28500,28500,0
20230808,201400,1385454900,28500,28500,28500,28500,0
20230808,201300,1385454900,28500,28500,28500,28500,0
20230808,201200,1385454900,28500,28500,28500,28500,0
20230808,201100,1385454900,28500,28500,28500,28500,0
20230808,201000,1385454900,28500,28500,28500,28500,0
20230808,200900,1385454900,28500,28500,28500,28500,0
20230808,200800,1385454900,28500,28500,28500,28500,0
20230808,200700,1385454900,28500,28500,28500,28500,0
20230808,200600,1385454900,28500,28500,28500,28500,0
20230808,200500,1385454900,28500,28500,28500,28500,0
20230808,200400,1385454900,28500,28500,28500,28500,0
20230808,200300,1385454900,28500,28500,28500,28500,0
20230808,200200,1385454900,28500,28500,28500,28500,0
20230808,200100,1385454900,28500,28500,28500,28500,0
20230808,200000,1385454900,28500,28500,28500,28500,0
20230808,195900,1385454900,28500,28500,28500,28500,0
20230808,195800,1385454900,28500,28500,28500,28500,0
20230808,195700,1385454900,28500,28500,28500,28500,0
20230808,195600,1385454900,28500,28500,28500,28500,0
20230808,195500,1385454900,28500,28500,28500,28500,0
20230808,195400,1385454900,28500,28500,28500,28500,515
20230808,195300,1385454900,28500,28500,28500,28500,0
20230808,195200,1385454900,28500,28500,28500,28500,0
20230808,195100,1385454900,28500,28500,28500,28500,0
20230808,195000,1385454900,28500,28500,28500,28500,0
20230808,194900,1385454900,28500,28500,28500,28500,0
20230808,194800,1385454900,28500,28500,28500,28500,0
20230808,194700,1385454900,28500,28500,28500,28500,0
20230808,194600,1385454900,28500,28500,28500,28500,0
20230808,194500,1385454900,28500,28500,28500,28500,0
20230808,194400,1385454900,28500,28500,28500,28500,0
20230808,194300,1385454900,28500,28500,28500,28500,0
20230808,194200,1385454900,28500,28500,28500,28500,0
20230808,194100,1385454900,28500,28500,28500,28500,0
20230808,194000,1385454900,28500,28500,28500,28500,0
20230808,193900,1385454900,28500,28500,28500,28500,0
20230808,193800,1385454900,28500,28500,28500,28500,0
20230808,193700,1385454900,28500,28500,28500,28500,0
20230808,193600,1385454900,28500,28500,28500,28500,0
20230808,193500,1385454900,28500,28500,28500,28500,0
20230808,193400,1385454900,28500,28500,28500,28500,0
20230808,193300,1385454900,28500,28500,28500,28500,0
20230808,193200,1385454900,28500,28500,28500,28500,0
20230808,193100,1385454900,28500,28500,28500,28500,0
20230808,193000,1385454900,28500,28500,28500,28500,0
20230808,192900,1385454900,28500,28500,28500,28500,0
20230808,192800,1385454900,28500,28500,28500,28500,0
20230808,192700,1385454900,28500,28500,28500,28500,0
20230808,192600,1385454900,28500,28500,28500,28500,0
20230808,192500,1385454900,28500,28500,28500,28500,0
20230808,192400,1385454900,28500,28500,28500,28500,515
20230808,192300,1385454900,28500,28500,28500,28500,0
20230808,192200,1385454900,28500,28500,28500,28500,0
20230808,192100,1385454900,28500,28500,28500,28500,0
20230808,192000,1385454900,28500,28500,28500,28500,0
20230808,191900,1385454900,28500,28500,28500,28500,0
20230808,191800,1385454900,28500,28500,28500,28500,0
20230808,191700,1385454900,28500,28500,28500,28500,0
20230808,191600,1385454900,28500,28500,28500,28500,0
20230808,191500,1385454900,28500,28500,28500,28500,0
20230808,191400,1385454900,28500,28500,28500,28500,0
20230808,191300,1385454900,28500,28500,28500,28500,0
20230808,191200,1385454900,28500,28500,28500,28500,0
20230808,191100,1385454900,28500,28500,28500,28500,0
20230808,191000,1385454900,28500,28500,28500,28500,0
20230808,190900,1385454900,28500,28500,28500,28500,0
20230808,190800,1385454900,28500,28500,28500,28500,0
20230808,190700,1385454900,28500,28500,28500,28500,0
20230808,190600,1385454900,28500,28500,28500,28500,0
20230808,190500,1385454900,28500,28500,28500,28500,0
20230808,190400,1385454900,28500,28500,28500,28500,0
20230808,190300,1385454900,28500,28500,28500,28500,0
20230808,190200,1385454900,28500,28500,28500,28500,0
20230808,190100,1385454900,28500,28500,28500,28500,0
20230808,190000,1385454900,28500,28500,28500,28500,0
20230808,185900,1385454900,28500,28500,28500,28500,0
20230808,185800,1385454900,28500,28500,28500,28500,0
20230808,185700,1385454900,28500,28500,28500,28500,0
20230808,185600,1385454900,28500,28500,28500,28500,0
20230808,185500,1385454900,28500,28500,28500,28500,0
20230808,185400,1385454900,28500,28500,28500,28500,515
20230808,185300,1385454900,28500,28500,28500,28500,0
20230808,185200,1385454900,28500,28500,28500,28500,0
20230808,185100,1385454900,28500,28500,28500,28500,0
20230808,185000,1385454900,28500,28500,28500,28500,0
20230808,184900,1385454900,28500,28500,28500,28500,0
20230808,184800,1385454900,28500,28500,28500,28500,0
20230808,184700,1385454900,28500,28500,28500,28500,0
20230808,184600,1385454900,28500,28500,28500,28500,0
20230808,184500,1385454900,28500,28500,28500,28500,0
20230808,184400,1385454900,28500,28500,28500,28500,0
20230808,184300,1385454900,28500,28500,28500,28500,0
20230808,184200,1385454900,28500,28500,28500,28500,0
20230808,184100,1385454900,28500,28500,28500,28500,0
20230808,184000,1385454900,28500,28500,28500,28500,0
20230808,183900,1385454900,28500,28500,28500,28500,0
20230808,183800,1385454900,28500,28500,28500,28500,0
20230808,183700,1385454900,28500,28500,28500,28500,0
20230808,183600,1385454900,28500,28500,28500,28500,0
20230808,183500,1385454900,28500,28500,28500,28500,0
20230808,183400,1385454900,28500,28500,28500,28500,0
20230808,183300,1385454900,28500,28500,28500,28500,0
20230808,183200,1385454900,28500,28500,28500,28500,0
20230808,183100,1385454900,28500,28500,28500,28500,0
20230808,183000,1385454900,28500,28500,28500,28500,0
20230808,182900,1385454900,28500,28500,28500,28500,0
20230808,182800,1385454900,28500,28500,28500,28500,0
20230808,182700,1385454900,28500,28500,28500,28500,0
20230808,182600,1385454900,28500,28500,28500,28500,0
20230808,182500,1385454900,28500,28500,28500,28500,0
20230808,182400,1385454900,28500,28500,28500,28500,515
20230808,182300,1385454900,28500,28500,28500,28500,0
20230808,182200,1385454900,28500,28500,28500,28500,0
20230808,182100,1385454900,28500,28500,28500,28500,0
20230808,182000,1385454900,28500,28500,28500,28500,0
20230808,181900,1385454900,28500,28500,28500,28500,0
20230808,181800,1385454900,28500,28500,28500,28500,0
20230808,181700,1385454900,28500,28500,28500,28500,0
20230808,181600,1385454900,28500,28500,28500,28500,0
20230808,181500,1385454900,28500,28500,28500,28500,0
20230808,181400,1385454900,28500,28500,28500,28500,0
20230808,181300,1385454900,28500,28500,28500,28500,0
20230808,181200,1385454900,28500,28500,28500,28500,0
20230808,181100,1385454900,28500,28500,28500,28500,0
20230808,181000,1385454900,28500,28500,28500,28500,0
20230808,180900,1385454900,28500,28500,28500,28500,0
20230808,180800,1385454900,28500,28500,28500,28500,0
20230808,180700,1385454900,28500,28500,28500,28500,0
20230808,180600,1385454900,28500,28500,28500,28500,0
20230808,180500,1385454900,28500,28500,28500,28500,0
20230808,180400,1385454900,28500,28500,28500,28500,0
20230808,180300,1385454900,28500,28500,28500,28500,0
20230808,180200,1385454900,28500,28500,28500,28500,0
20230808,180100,1385454900,28500,28500,28500,28500,0
20230808,180000,1385454900,28500,28500,28500,28500,0
20230808,175900,1385454900,28500,28500,28500,28500,0
20230808,175800,1385454900,28500,28500,28500,28500,0
20230808,175700,1385454900,28500,28500,28500,28500,0
20230808,175600,1385454900,28500,28500,28500,28500,0
20230808,175500,1385454900,28500,28500,28500,28500,0
20230808,175400,1385454900,28500,28500,28500,28500,515
20230808,175300,1385454900,28500,28500,28500,28500,0
20230808,175200,1385454900,28500,28500,28500,28500,0
20230808,175100,1385454900,28500,28500,28500,28500,0
20230808,175000,1385454900,28500,28500,28500,28500,0
20230808,174900,1385454900,28500,28500,28500,28500,0
20230808,174800,1385454900,28500,28500,28500,28500,0
20230808,174700,1385454900,28500,28500,28500,28500,0
20230808,174600,1385454900,28500,28500,28500,28500,0
20230808,174500,1385454900,28500,28500,28500,28500,0
20230808,174400,1385454900,28500,28500,28500,28500,0
20230808,174300,1385454900,28500,28500,28500,28500,0
20230808,174200,1385454900,28500,28500,28500,28500,0
20230808,174100,1385454900,28500,28500,28500,28500,0
20230808,174000,1385454900,28500,28500,28500,28500,0
20230808,173900,1385454900,28500,28500,28500,28500,0
20230808,173800,1385454900,28500,28500,28500,28500,0
20230808,173700,1385454900,28500,28500,28500,28500,0
20230808,173600,1385454900,28500,28500,28500,28500,0
20230808,173500,1385454900,28500,28500,28500,28500,0
20230808,173400,1385454900,28500,28500,28500,28500,0
20230808,173300,1385454900,28500,28500,28500,28500,0
20230808,173200,1385454900,28500,28500,28500,28500,0
20230808,173100,1385454900,28500,28500,28500,28500,0
20230808,173000,1385454900,28500,28500,28500,28500,0
20230808,172900,1385454900,28500,28500,28500,28500,0
20230808,172800,1385454900,28500,28500,28500,28500,0
20230808,172700,1385454900,28500,28500,28500,28500,0
20230808,172600,1385454900,28500,28500,28500,28500,0
20230808,172500,1385454900,28500,28500,28500,28500,0
20230808,172400,1385454900,28500,28500,28500,28500,515
20230808,172300,1385454900,28500,28500,28500,28500,0
20230808,172200,1385454900,28500,28500,28500,28500,0
20230808,172100,1385454900,28500,28500,28500,28500,0
20230808,172000,1385454900,28500,28500,28500,28500,0
20230808,171900,1385454900,28500,28500,28500,28500,0
20230808,171800,1385454900,28500,28500,28500,28500,0
20230808,171700,1385454900,28500,28500,28500,28500,0
20230808,171600,1385454900,28500,28500,28500,28500,0
20230808,171500,1385454900,28500,28500,28500,28500,0
20230808,171400,1385454900,28500,28500,28500,28500,0
20230808,171300,1385454900,28500,28500,28500,28500,0
20230808,171200,1385454900,28500,28500,28500,28500,0
20230808,171100,1385454900,28500,28500,28500,28500,0
20230808,171000,1385454900,28500,28500,28500,28500,0
20230808,170900,1385454900,28500,28500,28500,28500,0
20230808,170800,1385454900,28500,28500,28500,28500,0
20230808,170700,1385454900,28500,28500,28500,28500,0
20230808,170600,1385454900,28500,28500,28500,28500,0
20230808,170500,1385454900,28500,28500,28500,28500,0
20230808,170400,1385454900,28500,28500,28500,28500,0
20230808,170300,1385454900,28500,28500,28500,28500,0
20230808,170200,1385454900,28500,28500,28500,28500,0
20230808,170100,1385454900,28500,28500,28500,28500,0
20230808,170000,1385454900,28500,28500,28500,28500,0
20230808,165900,1385454900,28500,28500,28500,28500,0
20230808,165800,1385454900,28500,28500,28500,28500,0
20230808,165700,1385454900,28500,28500,28500,28500,0
20230808,165600,1385454900,28500,28500,28500,28500,0
20230808,165500,1385454900,28500,28500,28500,28500,0
20230808,165400,1385454900,28500,28500,28500,28500,515
20230808,165300,1385454900,28500,28500,28500,28500,0
20230808,165200,1385454900,28500,28500,28500,28500,0
20230808,165100,1385454900,28500,28500,28500,28500,0
20230808,165000,1385454900,28500,28500,28500,28500,0
20230808,164900,1385454900,28500,28500,28500,28500,0
20230808,164800,1385454900,28500,28500,28500,28500,0
20230808,164700,1385454900,28500,28500,28500,28500,0
20230808,164600,1385454900,28500,28500,28500,28500,0
20230808,164500,1385454900,28500,28500,28500,28500,0
20230808,164400,1385454900,28500,28500,28500,28500,0
20230808,164300,1385454900,28500,28500,28500,28500,0
20230808,164200,1385454900,28500,28500,28500,28500,0
20230808,164100,1385454900,28500,28500,28500,28500,0
20230808,164000,1385454900,28500,28500,28500,28500,0
20230808,163900,1385454900,28500,28500,28500,28500,0
20230808,163800,1385454900,28500,28500,28500,28500,0
20230808,163700,1385454900,28500,28500,28500,28500,0
20230808,163600,1385454900,28500,28500,28500,28500,0
20230808,163500,1385454900,28500,28500,28500,28500,0
20230808,163400,1385454900,28500,28500,28500,28500,0
20230808,163300,1385454900,28500,28500,28500,28500,0
20230808,163200,1385454900,28500,28500,28500,28500,0
20230808,163100,1385454900,28500,28500,28500,28500,0
20230808,163000,1385454900,28500,28500,28500,28500,0
20230808,162900,1385454900,28500,28500,28500,28500,0
20230808,162800,1385454900,28500,28500,28500,28500,0
20230808,162700,1385454900,28500,28500,28500,28500,0
20230808,162600,1385454900,28500,28500,28500,28500,0
20230808,162500,1385454900,28500,28500,28500,28500,0
20230808,162400,1385454900,28500,28500,28500,28500,515
20230808,162300,1385454900,28500,28500,28500,28500,0
20230808,162200,1385454900,28500,28500,28500,28500,0
20230808,162100,1385454900,28500,28500,28500,28500,0
20230808,162000,1385454900,28500,28500,28500,28500,0
20230808,161900,1385454900,28500,28500,28500,28500,0
20230808,161800,1385454900,28500,28500,28500,28500,0
20230808,161700,1385454900,28500,28500,28500,28500,0
20230808,161600,1385454900,28500,28500,28500,28500,0
20230808,161500,1385454900,28500,28500,28500,28500,0
20230808,161400,1385454900,28500,28500,28500,28500,0
20230808,161300,1385454900,28500,28500,28500,28500,0
20230808,161200,1385454900,28500,28500,28500,28500,0
20230808,161100,1385454900,28500,28500,28500,28500,0
20230808,161000,1385454900,28500,28500,28500,28500,0
20230808,160900,1385454900,28500,28500,28500,28500,0
20230808,160800,1385454900,28500,28500,28500,28500,0
20230808,160700,1385454900,28500,28500,28500,28500,0
20230808,160600,1385454900,28500,28500,28500,28500,0
20230808,160500,1385454900,28500,28500,28500,28500,0
20230808,160400,1385454900,28500,28500,28500,28500,0
20230808,160300,1385454900,28500,28500,28500,28500,0
20230808,160200,1385454900,28500,28500,28500,28500,0
20230808,160100,1385454900,28500,28500,28500,28500,0
20230808,160000,1385454900,28500,28500,28500,28500,0
20230808,155900,1385454900,28500,28500,28500,28500,0
20230808,155800,1385454900,28500,28500,28500,28500,0
20230808,155700,1385454900,28500,28500,28500,28500,0
20230808,155600,1385454900,28500,28500,28500,28500,0
20230808,155500,1385454900,28500,28500,28500,28500,0
20230808,155400,1385454900,28500,28500,28500,28500,515
20230808,155300,1385454900,28500,28500,28500,28500,0
20230808,155200,1385454900,28500,28500,28500,28500,0
20230808,155100,1385454900,28500,28500,28500,28500,0
20230808,155000,1385454900,28500,28500,28500,28500,0
20230808,154900,1385454900,28500,28500,28500,28500,0
20230808,154800,1385454900,28500,28500,28500,28500,0
20230808,154700,1385454900,28500,28500,28500,28500,0
20230808,154600,1385454900,28500,28500,28500,28500,0
20230808,154500,1385454900,28500,28500,28500,28500,0
20230808,154400,1385454900,28500,28500,28500,28500,0
20230808,154300,1385454900,28500,28500,28500,28500,0
20230808,154200,1385454900,28500,28500,28500,28500,0
20230808,154100,1385454900,28500,28500,28500,28500,0
20230808,154000,1385454900,28500,28500,28500,28500,0
20230808,153900,1385454900,28500,28500,28500,28500,0
20230808,153800,1385454900,28500,28500,28500,28500,0
20230808,153700,1385454900,28500,28500,28500,28500,0
20230808,153600,1385454900,28500,28500,28500,28500,0
20230808,153500,1385454900,28500,28500,28500,28500,0
20230808,153400,1385454900,28500,28500,28500,28500,0
20230808,153300,1385454900,28500,28500,28500,28500,0
20230808,153200,1385454900,28500,28500,28500,28500,0
20230808,153100,1385454900,28500,28500,28500,28500,0
20230808,153000,1385454900,28500,28500,28500,28500,515
20230808,152900,1370777400,27850,27850,27850,27850,0
20230808,152800,1370777400,27850,27850,27850,27850,0
20230808,152700,1370777400,27850,27850,27850,27850,0
20230808,152600,1370777400,27850,27850,27850,27850,0
20230808,152500,1370777400,27850,27850,27850,27850,0
20230808,152400,1370777400,27850,27850,27850,27850,0
20230808,152300,1370777400,27850,27850,27850,27850,0
20230808,152200,1370777400,27850,27850,27850,27850,0
20230808,152100,1370777400,27850,27850,27850,27850,0
20230808,152000,1370777400,27850,27850,27850,27850,0
20230808,151900,1370777400,27850,27950,27950,27650,140
20230808,151800,1366895600,27700,27700,27700,27700,37
20230808,151700,1365870700,27900,27750,27900,27700,12
20230808,151600,1365537750,27700,27700,27900,27650,53
20230808,151500,1364064700,27700,27650,27900,27650,31
20230808,151400,1363207050,27650,27700,27700,27650,55
20230808,151300,1361685900,27700,27750,27750,27650,52
20230808,151200,1360246300,27700,27700,27900,27650,161
20230808,151100,1355765050,27650,27650,27700,27650,56
20230808,151000,1354214800,27700,27650,27950,27650,75
20230808,150900,1352124200,27700,27750,27750,27700,636
20230808,150800,1334506100,27750,27750,27750,27700,55
20230808,150700,1332980300,27750,27650,27750,27600,23
20230808,150600,1332344750,27700,27700,27700,27600,26
20230808,150500,1331625950,27700,27750,27750,27700,124
20230808,150400,1328188350,27750,27800,27800,27750,18
20230808,150300,1327688400,27750,27750,27900,27750,55
20230808,150200,1326158700,27750,27700,27750,27700,46
20230808,150100,1324883000,27700,27700,27700,27700,28
20230808,150000,1324107400,27750,27650,27900,27600,124
20230808,145900,1320674450,27650,27700,27700,27650,90
20230808,145800,1318183700,27700,27700,27700,27650,143
20230808,145700,1314226400,27700,27700,27700,27700,49
20230808,145600,1312869100,27700,27750,27750,27700,137
20230808,145500,1309073300,27750,27750,27750,27750,28
20230808,145400,1308296300,27750,27750,27750,27750,99
20230808,145300,1305549050,27750,27900,27900,27750,41
20230808,145200,1304408950,27900,27850,27900,27800,276
20230808,145100,1296721050,27900,27850,27900,27850,53
20230808,145000,1295244800,27850,27900,27900,27850,82
20230808,144900,1292957950,27900,27850,27900,27850,99
20230808,144800,1290200500,27850,27900,27900,27850,56
20230808,144700,1288639800,27900,27900,27900,27850,112
20230808,144600,1285515450,27900,27850,27900,27850,54
20230808,144500,1284009700,27950,28050,28050,27900,119
20230808,144400,1280679300,28050,28150,28150,28050,59
20230808,144300,1279019350,28150,28050,28350,28050,895
20230808,144200,1253685250,28100,28100,28100,28100,241
20230808,144100,1246913150,28100,28100,28100,28100,89
20230808,144000,1244412250,28100,28100,28100,28100,110
20230808,143900,1241321250,28100,28100,28100,28100,34
20230808,143800,1240365850,28150,28150,28150,28150,182
20230808,143700,1235242550,28150,28150,28200,28150,104
20230808,143600,1232314250,28150,28150,28150,28150,48
20230808,143500,1230963050,28150,28150,28150,28150,80
20230808,143400,1228711050,28150,28150,28250,28150,92
20230808,143300,1226119700,28150,28200,28250,28150,71
20230808,143200,1224118100,28250,28000,28250,28000,216
20230808,143100,1218036350,28050,27850,28050,27850,241
20230808,143000,1211303500,27850,27850,27850,27850,72
20230808,142900,1209298300,27850,27900,27900,27850,37
20230808,142800,1208267400,27900,27800,27900,27800,141
20230808,142700,1204343050,27850,27800,27900,27800,101
20230808,142600,1201531250,27800,27800,27850,27800,94
20230808,142500,1198917300,27800,27800,27800,27800,54
20230808,142400,1197416100,27800,27800,27850,27800,108
20230808,142300,1194413500,27800,27800,27800,27800,49
20230808,142200,1193051300,27800,27800,27800,27800,75
20230808,142100,1190966300,28000,28000,28000,28000,239
20230808,142000,1184274300,28000,28000,28000,28000,68
20230808,141900,1182370300,28000,28000,28000,28000,70
20230808,141800,1180410300,28000,27500,28000,27500,364
20230808,141700,1170292850,27500,27600,27600,27500,78
20230808,141600,1168145600,27600,27650,27650,27550,239
20230808,141500,1161549650,27650,27550,27700,27550,969
20230808,141400,1134786850,27500,27300,27500,27200,896
20230808,141300,1110184300,27300,27350,27350,27300,164
20230808,141200,1105701600,27400,27450,27450,27350,431
20230808,141100,1093891900,27400,27400,27450,27400,71
20230808,141000,1091945950,27450,27500,27500,27450,1072
20230808,140900,1062471550,27500,27500,27500,27500,2370
20230808,140800,997296550,27500,27600,27650,27500,774
20230808,140700,975994600,27600,27600,27600,27550,75
20230808,140600,973925550,27600,27550,27750,27550,452
20230808,140500,961440850,27550,27650,27650,27550,164
20230808,140400,956913600,27650,27650,27650,27650,72
20230808,140300,954922800,27650,27700,27700,27650,112
20230808,140200,951821950,27700,27750,27750,27700,210
20230808,140100,945999850,27750,27750,27750,27750,43
20230808,140000,944806600,27750,27800,27800,27750,177
20230808,135900,939890000,27800,27800,27800,27750,74
20230808,135800,937833250,27750,27800,27800,27750,171
20230808,135700,933082650,27800,27800,27800,27800,45
20230808,135600,931831650,27800,27800,27800,27800,70
20230808,135500,929885650,27800,27800,27800,27800,15
20230808,135400,929468650,27800,27800,27800,27800,94
20230808,135300,926855450,27800,27800,27800,27800,17
20230808,135200,926382850,27800,27800,27850,27800,78
20230808,135100,924212200,27800,27800,27800,27800,82
20230808,135000,921932600,27800,27800,27800,27800,18
20230808,134900,921432200,27800,27800,27800,27800,65
20230808,134800,919625200,27800,27850,27850,27800,166
20230808,134700,915009850,27850,27850,27900,27850,64
20230808,134600,913227050,27850,27800,27850,27800,45
20230808,134500,911975900,27800,27800,27800,27800,72
20230808,134400,909974300,27800,27800,27800,27800,165
20230808,134300,905387300,27800,27850,27850,27800,15
20230808,134200,904969850,27850,27900,27900,27850,72
20230808,134100,902963700,27900,27850,27900,27850,30
20230808,134000,902127150,27850,27850,27900,27850,68
20230808,133900,900232600,27900,27900,27900,27900,53
20230808,133800,898753900,27900,27850,27900,27850,65
20230808,133700,896941300,27850,27900,27900,27850,33
20230808,133600,896021050,27900,27900,27900,27900,83
20230808,133500,893705350,27850,27900,27900,27800,96
20230808,133400,891032200,27900,27900,27950,27900,63
20230808,133300,889274450,27900,27900,27950,27900,65
20230808,133200,887460900,27900,27950,27950,27900,141
20230808,133100,883521250,28000,28000,28000,28000,787
20230808,133000,861485250,28000,28000,28000,28000,79
20230808,132900,859273250,28000,28000,28000,28000,21
20230808,132800,858685250,28000,28000,28000,28000,93
20230808,132700,856081250,28000,28000,28000,28000,45
20230808,132600,854821250,28000,28000,28000,28000,51
20230808,132500,853393250,28000,28000,28000,28000,33
20230808,132400,852469250,28000,28000,28000,28000,308
20230808,132300,843845250,28050,28000,28050,28000,45
20230808,132200,842585100,28050,28000,28050,28000,36
20230808,132100,841577000,28000,28000,28000,28000,60
20230808,132000,839897000,28050,28050,28050,28050,47
20230808,131900,838578650,28050,28050,28050,28050,21
20230808,131800,837989600,28050,28050,28050,28050,12
20230808,131700,837653000,28050,28050,28050,28050,88
20230808,131600,835184600,28050,28000,28050,28000,101
20230808,131500,832353100,28050,28000,28050,28000,23
20230808,131400,831708900,28000,28000,28000,28000,96
20230808,131300,829020900,28000,28000,28000,28000,37
20230808,131200,827984900,28000,28000,28000,28000,15
20230808,131100,827564900,28000,28050,28050,28000,66
20230808,131000,825716850,28000,28000,28050,28000,70
20230808,130900,823756800,28000,28000,28000,28000,29
20230808,130800,822944800,28000,28000,28000,28000,38
20230808,130700,821880800,28000,28050,28050,28000,75
20230808,130600,819777900,28050,28050,28050,28050,27
20230808,130500,819020550,28050,28050,28050,28050,53
20230808,130400,817533900,28050,28100,28100,28050,28
20230808,130300,816748000,28050,28050,28050,28050,55
20230808,130200,815205250,28050,28050,28050,28050,76
20230808,130100,813073450,28050,28050,28050,28050,0
20230808,130000,813073450,28050,28050,28050,28050,68
20230808,125900,811166050,28050,28050,28100,28050,55
20230808,125800,809622450,28100,28100,28100,28100,20
20230808,125700,809060450,28050,28050,28050,28000,66
20230808,125600,807210100,28050,28050,28100,28050,112
20230808,125500,804068450,28050,28050,28050,28050,32
20230808,125400,803170850,28050,28050,28050,28050,17
20230808,125300,802694000,28050,28050,28050,28050,105
20230808,125200,799748750,28050,28050,28050,28050,25
20230808,125100,799047500,28050,28050,28050,28050,34
20230808,125000,798093800,28050,28050,28050,28050,42
20230808,124900,796915700,28050,28050,28050,28050,63
20230808,124800,795148550,28050,28050,28050,28050,48
20230808,124700,793802150,28100,28050,28100,28050,26
20230808,124600,793072250,28050,28050,28050,28050,101
20230808,124500,790239200,28050,28050,28050,28050,26
20230808,124400,789509900,28050,28050,28050,28050,21
20230808,124300,788920850,28050,28050,28050,28050,35
20230808,124200,787939100,28100,28100,28100,28100,111
20230808,124100,784820000,28100,28100,28100,28100,38
20230808,124000,783752200,28100,28100,28100,28100,39
20230808,123900,782656300,28100,28100,28150,28100,71
20230808,123800,780661150,28100,28100,28100,28100,34
20230808,123700,779705750,28100,28100,28100,28100,60
20230808,123600,778019750,28100,28100,28100,28100,7
20230808,123500,777823050,28100,28100,28100,28100,77
20230808,123400,775659350,28100,28100,28100,28100,77
20230808,123300,773495650,28100,28100,28100,28100,8
20230808,123200,773270850,28100,28100,28100,28100,65
20230808,123100,771444350,28100,28100,28100,28100,64
20230808,123000,769645950,28100,28100,28100,28100,15
20230808,122900,769224450,28100,28100,28100,28100,59
20230808,122800,767566550,28100,28100,28100,28100,104
20230808,122700,764644150,28100,28100,28100,28100,24
20230808,122600,763969750,28100,28100,28100,28100,6
20230808,122500,763801150,28100,28050,28100,28050,127
20230808,122400,760235350,28050,28050,28050,28050,69
20230808,122300,758299900,28050,28050,28050,28050,29
20230808,122200,757486450,28050,28050,28050,28050,45
20230808,122100,756224200,28050,28050,28050,28050,124
20230808,122000,752746000,28050,28100,28100,28050,208
20230808,121900,746905950,28100,28100,28100,28100,48
20230808,121800,745557150,28150,28100,28150,28100,16
20230808,121700,745107500,28100,28100,28100,28100,71
20230808,121600,743112400,28100,28150,28150,28100,428
20230808,121500,731076600,28150,28100,28150,28100,26
20230808,121400,730345150,28100,28100,28100,28100,67
20230808,121300,728462450,28150,28100,28150,28100,96
20230808,121200,725763250,28100,28100,28100,28100,0
20230808,121100,725763250,28100,28100,28100,28100,15
20230808,121000,725341750,28100,28100,28150,28100,121
20230808,120900,721941200,28150,28150,28150,28150,41
20230808,120800,720787050,28100,28150,28150,28100,66
20230808,120700,718929950,28100,28150,28150,28100,148
20230808,120600,714765000,28150,28150,28200,28150,46
20230808,120500,713469950,28150,28150,28150,28150,29
20230808,120400,712653600,28150,28150,28150,28150,36
20230808,120300,711640200,28150,28150,28150,28150,81
20230808,120200,709360050,28150,28150,28150,28150,27
20230808,120100,708600000,28200,28150,28200,28150,14
20230808,120000,708205800,28150,28200,28200,28150,84
20230808,115900,705839750,28200,28150,28200,28150,97
20230808,115800,703105650,28150,28150,28150,28150,26
20230808,115700,702373750,28150,28150,28150,28150,44
20230808,115600,701135150,28150,28150,28150,28150,85
20230808,115500,698742400,28150,28150,28150,28150,34
20230808,115400,697785300,28150,28150,28150,28150,192
20230808,115300,692380500,28150,28150,28150,28150,55
20230808,115200,690832250,28150,28150,28200,28150,43
20230808,115100,689621750,28200,28200,28200,28150,73
20230808,115000,687565150,28200,28200,28200,28200,28
20230808,114900,686775550,28200,28200,28200,28200,79
20230808,114800,684547750,28200,28200,28200,28200,79
20230808,114700,682319950,28200,28200,28200,28200,18
20230808,114600,681812350,28200,28200,28200,28200,71
20230808,114500,679810150,28200,28200,28200,28200,77
20230808,114400,677638750,28200,28200,28200,28200,17
20230808,114300,677159350,28200,28200,28200,28200,13
20230808,114200,676792750,28200,28200,28200,28200,116
20230808,114100,673521550,28200,28200,28200,28200,60
20230808,114000,671829550,28150,28150,28150,28150,29
20230808,113900,671013200,28150,28200,28200,28150,214
20230808,113800,664978900,28200,28200,28200,28200,42
20230808,113700,663794500,28200,28200,28200,28200,19
20230808,113600,663258700,28200,28200,28200,28200,56
20230808,113500,661679500,28250,28200,28250,28200,83
20230808,113400,659337750,28200,28200,28200,28200,50
20230808,113300,657927750,28200,28200,28200,28200,41
20230808,113200,656771550,28200,28200,28200,28200,81
20230808,113100,654487350,28200,28200,28200,28200,42
20230808,113000,653302950,28200,28200,28200,28200,63
20230808,112900,651526350,28200,28200,28200,28200,12
20230808,112800,651187950,28200,28200,28200,28200,78
20230808,112700,648988350,28200,28200,28200,28200,57
20230808,112600,647380950,28200,28200,28200,28200,11
20230808,112500,647070750,28250,28250,28250,28200,76
20230808,112400,644925700,28250,28200,28250,28200,100
20230808,112300,642102100,28200,28200,28200,28200,35
20230808,112200,641115100,28200,28200,28200,28200,9
20230808,112100,640861300,28200,28250,28250,28200,90
20230808,112000,638321050,28250,28250,28250,28250,25
20230808,111900,637614800,28200,28200,28200,28200,56
20230808,111800,636035600,28200,28150,28200,28150,106
20230808,111700,633051650,28150,28200,28200,28150,30
20230808,111600,632207100,28150,28200,28200,28150,23
20230808,111500,631559350,28200,28200,28200,28150,37
20230808,111400,630516750,28200,28250,28250,28200,401
20230808,111300,619196200,28250,28250,28250,28250,27
20230808,111200,618433450,28250,28250,28250,28250,121
20230808,111100,615015200,28250,28250,28300,28250,435
20230808,111000,602724950,28250,28250,28250,28250,37
20230808,110900,601679700,28250,28250,28250,28250,21
20230808,110800,601086450,28250,28250,28300,28250,80
20230808,110700,598824950,28250,28250,28250,28250,76
20230808,110600,596677950,28250,28250,28250,28200,61
20230808,110500,594956050,28250,28250,28250,28250,215
20230808,110400,588882300,28250,28250,28250,28250,69
20230808,110300,586933050,28250,28250,28250,28250,35
20230808,110200,585944300,28250,28250,28250,28250,38
20230808,110100,584870800,28250,28250,28400,28250,107
20230808,110000,581843700,28250,28200,28250,28200,179
20230808,105900,576787400,28200,28250,28250,28200,95
20230808,105800,574106850,28250,28350,28350,28200,512
20230808,105700,559627300,28300,28350,28350,28300,279
20230808,105600,551719000,28350,28350,28350,28350,80
20230808,105500,549451000,28400,28350,28400,28350,28
20230808,105400,548657000,28350,28350,28350,28350,20
20230808,105300,548090000,28350,28350,28350,28350,112
20230808,105200,544914800,28350,28350,28350,28350,31
20230808,105100,544035950,28400,28350,28400,28350,15
20230808,105000,543610450,28350,28400,28400,28350,98
20230808,104900,540831800,28400,28400,28400,28400,50
20230808,104800,539411800,28400,28400,28400,28400,11
20230808,104700,539099400,28400,28400,28400,28400,107
20230808,104600,536060600,28400,28400,28400,28400,60
20230808,104500,534356600,28400,28400,28400,28400,47
20230808,104400,533021800,28400,28400,28400,28400,109
20230808,104300,529926200,28400,28350,28400,28350,57
20230808,104200,528307900,28350,28350,28350,28350,61
20230808,104100,526578550,28350,28400,28450,28350,161
20230808,104000,522009700,28450,28400,28450,28400,25
20230808,103900,521299650,28350,28400,28400,28350,73
20230808,103800,519227800,28400,28400,28400,28350,90
20230808,103700,516673800,28350,28350,28350,28350,0
20230808,103600,516673800,28350,28350,28350,28350,139
20230808,103500,512733150,28350,28500,28500,28350,435
20230808,103400,500367800,28500,28550,28550,28500,11
20230808,103300,500054250,28500,28500,28550,28500,121
20230808,103200,496600500,28500,28500,28550,28500,176
20230808,103100,491580950,28500,28500,28550,28500,38
20230808,103000,490497900,28500,28550,28550,28500,194
20230808,102900,484962350,28550,28500,28550,28500,33
20230808,102800,484020700,28550,28550,28550,28550,102
20230808,102700,481108600,28600,28750,28750,28600,1432
20230808,102600,440005900,28750,28750,28750,28750,125
20230808,102500,436412150,28750,28750,28750,28750,96
20230808,102400,433652150,28750,28800,28800,28750,40
20230808,102300,432500800,28750,28800,28800,28750,66
20230808,102200,430600650,28750,28750,28750,28750,35
20230808,102100,429594400,28750,28800,28800,28750,96
20230808,102000,426832900,28750,28750,28750,28750,19
20230808,101900,426286650,28750,28800,28800,28750,25
20230808,101800,425567300,28800,28750,28800,28750,104
20230808,101700,422572550,28750,28750,28750,28750,91
20230808,101600,419956300,28750,28750,28750,28750,159
20230808,101500,415385050,28750,28750,28750,28750,0
20230808,101400,415385050,28750,28750,28800,28750,107
20230808,101300,412307800,28750,28750,28750,28750,80
20230808,101200,410007800,28750,28800,28800,28750,445
20230808,101100,397198800,28800,28800,28850,28800,78
20230808,101000,394950800,28800,28800,28800,28800,22
20230808,100900,394317200,28800,28800,28800,28800,13
20230808,100800,393942800,28800,28850,28850,28800,110
20230808,100700,390770000,28850,28850,28850,28850,94
20230808,100600,388058100,28850,28850,28850,28850,0
20230808,100500,388058100,28850,28850,28850,28850,44
20230808,100400,386788700,28800,28850,28850,28800,297
20230808,100300,378233650,28850,28800,28850,28800,46
20230808,100200,376907450,28800,28850,28850,28800,30
20230808,100100,376042950,28850,28850,28850,28850,30
20230808,100000,375177450,28850,28850,28850,28800,102
20230808,095900,372238700,28800,28850,28850,28800,22
20230808,095800,371604500,28850,28900,28900,28850,487
20230808,095700,357554500,28900,28950,28950,28900,167
20230808,095600,352720950,28950,29050,29050,28950,364
20230808,095500,342148850,29050,29050,29050,29050,101
20230808,095400,339214800,29050,29050,29050,29050,13
20230808,095300,338837150,29050,29050,29050,29050,143
20230808,095200,334683000,29050,29050,29050,29050,7
20230808,095100,334479650,29100,29050,29100,29050,25
20230808,095000,333752900,29050,29100,29100,29050,117
20230808,094900,330349950,29050,29100,29600,29050,1370
20230808,094800,290380500,29150,29300,29300,29150,63
20230808,094700,288542550,29250,29300,29300,29250,443
20230808,094600,275584200,29250,28850,29250,28850,240
20230808,094500,268595300,28850,28850,28900,28850,42
20230808,094400,267383100,28850,28850,28900,28850,60
20230808,094300,265650750,28800,28850,28850,28800,395
20230808,094200,254270900,28850,28850,28850,28850,8
20230808,094100,254040100,28850,28850,28900,28850,51
20230808,094000,252567250,28800,28850,28850,28800,231
20230808,093900,245903400,28850,28950,28950,28850,232
20230808,093800,239197950,29000,28950,29000,28950,29
20230808,093700,238357400,29000,29000,29000,29000,6
20230808,093600,238183400,29000,29000,29000,28900,383
20230808,093500,227089900,29050,29000,29050,29000,64
20230808,093400,225231150,29050,29000,29050,29000,42
20230808,093300,224013000,29000,29000,29050,29000,66
20230808,093200,222098750,29000,29050,29050,29000,315
20230808,093100,212959500,29050,29050,29050,29050,137
20230808,093000,208979650,29050,29050,29050,29050,20
20230808,092900,208398650,29050,29200,29200,29050,741
20230808,092800,186800150,29200,29200,29200,29200,15
20230808,092700,186362150,29200,29250,29250,29200,35
20230808,092600,185339150,29250,29250,29250,29250,32
20230808,092500,184403150,29200,29250,29250,29200,97
20230808,092400,181568900,29250,29250,29250,29250,26
20230808,092300,180808400,29200,29200,29200,29200,39
20230808,092200,179669600,29200,29150,29200,29150,233
20230808,092100,172876450,29150,29200,29200,29150,109
20230808,092000,169695350,29200,29150,29450,29150,118
20230808,091900,166239150,29200,29200,29200,29200,37
20230808,091800,165158750,29200,29250,29250,29200,569
20230808,091700,148532450,29300,29300,29300,29300,43
20230808,091600,147272550,29300,29300,29300,29300,85
20230808,091500,144782050,29300,29300,29300,29300,33
20230808,091400,143815150,29300,29500,29500,29250,591
20230808,091300,126414350,29550,29800,29800,29550,2028
20230808,091200,66136350,29800,29800,29800,29800,115
20230808,091100,62709350,29800,29950,30000,29800,164
20230808,091000,57813650,29800,29950,30000,29800,60
20230808,090900,56016500,29900,29500,29900,29500,158
20230808,090800,51310100,29550,29500,29550,29500,13
20230808,090700,50926250,29500,29550,29550,29500,77
20230808,090600,48654450,29700,29700,29700,29700,580
20230808,090500,31428450,29750,29750,29750,29750,227
20230808,090400,24675200,29800,29800,29800,29800,14
20230808,090300,24258000,29750,29750,29750,29750,64
20230808,090200,22354000,29750,29750,29750,29750,9
20230808,090100,22086250,29700,29450,29750,29450,456
20230808,090000,8546150,29600,29550,29600,29550,289