stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191400,22005039100,25150,25150,25150,25150,8428
20230808,191300,22005039100,25150,25150,25150,25150,0
20230808,191200,22005039100,25150,25150,25150,25150,0
20230808,191100,22005039100,25150,25150,25150,25150,0
20230808,191000,22005039100,25150,25150,25150,25150,0
20230808,190900,22005039100,25150,25150,25150,25150,0
20230808,190800,22005039100,25150,25150,25150,25150,0
20230808,190700,22005039100,25150,25150,25150,25150,0
20230808,190600,22005039100,25150,25150,25150,25150,0
20230808,190500,22005039100,25150,25150,25150,25150,0
20230808,190400,22005039100,25150,25150,25150,25150,0
20230808,190300,22005039100,25150,25150,25150,25150,0
20230808,190200,22005039100,25150,25150,25150,25150,0
20230808,190100,22005039100,25150,25150,25150,25150,0
20230808,190000,22005039100,25150,25150,25150,25150,0
20230808,185900,22005039100,25150,25150,25150,25150,0
20230808,185800,22005039100,25150,25150,25150,25150,0
20230808,185700,22005039100,25150,25150,25150,25150,0
20230808,185600,22005039100,25150,25150,25150,25150,0
20230808,185500,22005039100,25150,25150,25150,25150,0
20230808,185400,22005039100,25150,25150,25150,25150,0
20230808,185300,22005039100,25150,25150,25150,25150,0
20230808,185200,22005039100,25150,25150,25150,25150,0
20230808,185100,22005039100,25150,25150,25150,25150,0
20230808,185000,22005039100,25150,25150,25150,25150,0
20230808,184900,22005039100,25150,25150,25150,25150,0
20230808,184800,22005039100,25150,25150,25150,25150,0
20230808,184700,22005039100,25150,25150,25150,25150,0
20230808,184600,22005039100,25150,25150,25150,25150,0
20230808,184500,22005039100,25150,25150,25150,25150,0
20230808,184400,22005039100,25150,25150,25150,25150,8428
20230808,184300,22005039100,25150,25150,25150,25150,0
20230808,184200,22005039100,25150,25150,25150,25150,0
20230808,184100,22005039100,25150,25150,25150,25150,0
20230808,184000,22005039100,25150,25150,25150,25150,0
20230808,183900,22005039100,25150,25150,25150,25150,0
20230808,183800,22005039100,25150,25150,25150,25150,0
20230808,183700,22005039100,25150,25150,25150,25150,0
20230808,183600,22005039100,25150,25150,25150,25150,0
20230808,183500,22005039100,25150,25150,25150,25150,0
20230808,183400,22005039100,25150,25150,25150,25150,0
20230808,183300,22005039100,25150,25150,25150,25150,0
20230808,183200,22005039100,25150,25150,25150,25150,0
20230808,183100,22005039100,25150,25150,25150,25150,0
20230808,183000,22005039100,25150,25150,25150,25150,0
20230808,182900,22005039100,25150,25150,25150,25150,0
20230808,182800,22005039100,25150,25150,25150,25150,0
20230808,182700,22005039100,25150,25150,25150,25150,0
20230808,182600,22005039100,25150,25150,25150,25150,0
20230808,182500,22005039100,25150,25150,25150,25150,0
20230808,182400,22005039100,25150,25150,25150,25150,0
20230808,182300,22005039100,25150,25150,25150,25150,0
20230808,182200,22005039100,25150,25150,25150,25150,0
20230808,182100,22005039100,25150,25150,25150,25150,0
20230808,182000,22005039100,25150,25150,25150,25150,0
20230808,181900,22005039100,25150,25150,25150,25150,0
20230808,181800,22005039100,25150,25150,25150,25150,0
20230808,181700,22005039100,25150,25150,25150,25150,0
20230808,181600,22005039100,25150,25150,25150,25150,0
20230808,181500,22005039100,25150,25150,25150,25150,0
20230808,181400,22005039100,25150,25150,25150,25150,8428
20230808,181300,22005039100,25150,25150,25150,25150,0
20230808,181200,22005039100,25150,25150,25150,25150,0
20230808,181100,22005039100,25150,25150,25150,25150,0
20230808,181000,22005039100,25150,25150,25150,25150,0
20230808,180900,22005039100,25150,25150,25150,25150,0
20230808,180800,22005039100,25150,25150,25150,25150,0
20230808,180700,22005039100,25150,25150,25150,25150,0
20230808,180600,22005039100,25150,25150,25150,25150,0
20230808,180500,22005039100,25150,25150,25150,25150,0
20230808,180400,22005039100,25150,25150,25150,25150,0
20230808,180300,22005039100,25150,25150,25150,25150,0
20230808,180200,22005039100,25150,25150,25150,25150,0
20230808,180100,22005039100,25150,25150,25150,25150,0
20230808,180000,22005039100,25150,25150,25150,25150,0
20230808,175900,22005039100,25150,25150,25150,25150,0
20230808,175800,22005039100,25150,25150,25150,25150,0
20230808,175700,22005039100,25150,25150,25150,25150,0
20230808,175600,22005039100,25150,25150,25150,25150,0
20230808,175500,22005039100,25150,25150,25150,25150,0
20230808,175400,22005039100,25150,25150,25150,25150,0
20230808,175300,22005039100,25150,25150,25150,25150,0
20230808,175200,22005039100,25150,25150,25150,25150,0
20230808,175100,22005039100,25150,25150,25150,25150,0
20230808,175000,22005039100,25150,25150,25150,25150,0
20230808,174900,22005039100,25150,25150,25150,25150,0
20230808,174800,22005039100,25150,25150,25150,25150,0
20230808,174700,22005039100,25150,25150,25150,25150,0
20230808,174600,22005039100,25150,25150,25150,25150,0
20230808,174500,22005039100,25150,25150,25150,25150,0
20230808,174400,22005039100,25150,25150,25150,25150,8428
20230808,174300,22005039100,25150,25150,25150,25150,0
20230808,174200,22005039100,25150,25150,25150,25150,0
20230808,174100,22005039100,25150,25150,25150,25150,0
20230808,174000,22005039100,25150,25150,25150,25150,0
20230808,173900,22005039100,25150,25150,25150,25150,0
20230808,173800,22005039100,25150,25150,25150,25150,0
20230808,173700,22005039100,25150,25150,25150,25150,0
20230808,173600,22005039100,25150,25150,25150,25150,0
20230808,173500,22005039100,25150,25150,25150,25150,0
20230808,173400,22005039100,25150,25150,25150,25150,0
20230808,173300,22005039100,25150,25150,25150,25150,0
20230808,173200,22005039100,25150,25150,25150,25150,0
20230808,173100,22005039100,25150,25150,25150,25150,0
20230808,173000,22005039100,25150,25150,25150,25150,0
20230808,172900,22005039100,25150,25150,25150,25150,0
20230808,172800,22005039100,25150,25150,25150,25150,0
20230808,172700,22005039100,25150,25150,25150,25150,0
20230808,172600,22005039100,25150,25150,25150,25150,0
20230808,172500,22005039100,25150,25150,25150,25150,0
20230808,172400,22005039100,25150,25150,25150,25150,0
20230808,172300,22005039100,25150,25150,25150,25150,0
20230808,172200,22005039100,25150,25150,25150,25150,0
20230808,172100,22005039100,25150,25150,25150,25150,0
20230808,172000,22005039100,25150,25150,25150,25150,0
20230808,171900,22005039100,25150,25150,25150,25150,0
20230808,171800,22005039100,25150,25150,25150,25150,0
20230808,171700,22005039100,25150,25150,25150,25150,0
20230808,171600,22005039100,25150,25150,25150,25150,0
20230808,171500,22005039100,25150,25150,25150,25150,0
20230808,171400,22005039100,25150,25150,25150,25150,8428
20230808,171300,22005039100,25150,25150,25150,25150,0
20230808,171200,22005039100,25150,25150,25150,25150,0
20230808,171100,22005039100,25150,25150,25150,25150,0
20230808,171000,22005039100,25150,25150,25150,25150,0
20230808,170900,22005039100,25150,25150,25150,25150,0
20230808,170800,22005039100,25150,25150,25150,25150,0
20230808,170700,22005039100,25150,25150,25150,25150,0
20230808,170600,22005039100,25150,25150,25150,25150,0
20230808,170500,22005039100,25150,25150,25150,25150,0
20230808,170400,22005039100,25150,25150,25150,25150,0
20230808,170300,22005039100,25150,25150,25150,25150,0
20230808,170200,22005039100,25150,25150,25150,25150,0
20230808,170100,22005039100,25150,25150,25150,25150,0
20230808,170000,22005039100,25150,25150,25150,25150,0
20230808,165900,22005039100,25150,25150,25150,25150,0
20230808,165800,22005039100,25150,25150,25150,25150,0
20230808,165700,22005039100,25150,25150,25150,25150,0
20230808,165600,22005039100,25150,25150,25150,25150,0
20230808,165500,22005039100,25150,25150,25150,25150,0
20230808,165400,22005039100,25150,25150,25150,25150,0
20230808,165300,22005039100,25150,25150,25150,25150,0
20230808,165200,22005039100,25150,25150,25150,25150,0
20230808,165100,22005039100,25150,25150,25150,25150,0
20230808,165000,22005039100,25150,25150,25150,25150,0
20230808,164900,22005039100,25150,25150,25150,25150,0
20230808,164800,22005039100,25150,25150,25150,25150,0
20230808,164700,22005039100,25150,25150,25150,25150,0
20230808,164600,22005039100,25150,25150,25150,25150,0
20230808,164500,22005039100,25150,25150,25150,25150,0
20230808,164400,22005039100,25150,25150,25150,25150,8428
20230808,164300,22005039100,25150,25150,25150,25150,0
20230808,164200,22005039100,25150,25150,25150,25150,0
20230808,164100,22005039100,25150,25150,25150,25150,0
20230808,164000,22005039100,25150,25150,25150,25150,0
20230808,163900,22005039100,25150,25150,25150,25150,0
20230808,163800,22005039100,25150,25150,25150,25150,0
20230808,163700,22005039100,25150,25150,25150,25150,0
20230808,163600,22005039100,25150,25150,25150,25150,0
20230808,163500,22005039100,25150,25150,25150,25150,0
20230808,163400,22005039100,25150,25150,25150,25150,0
20230808,163300,22005039100,25150,25150,25150,25150,0
20230808,163200,22005039100,25150,25150,25150,25150,0
20230808,163100,22005039100,25150,25150,25150,25150,0
20230808,163000,22005039100,25150,25150,25150,25150,0
20230808,162900,22005039100,25150,25150,25150,25150,0
20230808,162800,22005039100,25150,25150,25150,25150,0
20230808,162700,22005039100,25150,25150,25150,25150,0
20230808,162600,22005039100,25150,25150,25150,25150,0
20230808,162500,22005039100,25150,25150,25150,25150,0
20230808,162400,22005039100,25150,25150,25150,25150,0
20230808,162300,22005039100,25150,25150,25150,25150,0
20230808,162200,22005039100,25150,25150,25150,25150,0
20230808,162100,22005039100,25150,25150,25150,25150,0
20230808,162000,22005039100,25150,25150,25150,25150,0
20230808,161900,22005039100,25150,25150,25150,25150,0
20230808,161800,22005039100,25150,25150,25150,25150,0
20230808,161700,22005039100,25150,25150,25150,25150,0
20230808,161600,22005039100,25150,25150,25150,25150,0
20230808,161500,22005039100,25150,25150,25150,25150,0
20230808,161400,22005039100,25150,25150,25150,25150,8428
20230808,161300,22005039100,25150,25150,25150,25150,0
20230808,161200,22005039100,25150,25150,25150,25150,0
20230808,161100,22005039100,25150,25150,25150,25150,0
20230808,161000,22005039100,25150,25150,25150,25150,0
20230808,160900,22005039100,25150,25150,25150,25150,0
20230808,160800,22005039100,25150,25150,25150,25150,0
20230808,160700,22005039100,25150,25150,25150,25150,0
20230808,160600,22005039100,25150,25150,25150,25150,0
20230808,160500,22005039100,25150,25150,25150,25150,0
20230808,160400,22005039100,25150,25150,25150,25150,0
20230808,160300,22005039100,25150,25150,25150,25150,0
20230808,160200,22005039100,25150,25150,25150,25150,0
20230808,160100,22005039100,25150,25150,25150,25150,0
20230808,160000,22005039100,25150,25150,25150,25150,0
20230808,155900,22005039100,25150,25150,25150,25150,0
20230808,155800,22005039100,25150,25150,25150,25150,0
20230808,155700,22005039100,25150,25150,25150,25150,0
20230808,155600,22005039100,25150,25150,25150,25150,0
20230808,155500,22005039100,25150,25150,25150,25150,0
20230808,155400,22005039100,25150,25150,25150,25150,0
20230808,155300,22005039100,25150,25150,25150,25150,0
20230808,155200,22005039100,25150,25150,25150,25150,0
20230808,155100,22005039100,25150,25150,25150,25150,0
20230808,155000,22005039100,25150,25150,25150,25150,0
20230808,154900,22005039100,25150,25150,25150,25150,0
20230808,154800,22005039100,25150,25150,25150,25150,0
20230808,154700,22005039100,25150,25150,25150,25150,0
20230808,154600,22005039100,25150,25150,25150,25150,0
20230808,154500,22005039100,25150,25150,25150,25150,0
20230808,154400,22005039100,25150,25150,25150,25150,8428
20230808,154300,22005039100,25150,25150,25150,25150,0
20230808,154200,22005039100,25150,25150,25150,25150,0
20230808,154100,22005039100,25150,25150,25150,25150,0
20230808,154000,22005039100,25150,25150,25150,25150,0
20230808,153900,22005039100,25150,25150,25150,25150,0
20230808,153800,22005039100,25150,25150,25150,25150,0
20230808,153700,22005039100,25150,25150,25150,25150,0
20230808,153600,22005039100,25150,25150,25150,25150,0
20230808,153500,22005039100,25150,25150,25150,25150,0
20230808,153400,22005039100,25150,25150,25150,25150,0
20230808,153300,22005039100,25150,25150,25150,25150,0
20230808,153200,22005039100,25150,25150,25150,25150,0
20230808,153100,22005039100,25150,25150,25150,25150,0
20230808,153000,22005039100,25150,25150,25150,25150,8428
20230808,152900,21793074900,25150,25150,25150,25150,0
20230808,152800,21793074900,25150,25150,25150,25150,0
20230808,152700,21793074900,25150,25150,25150,25150,0
20230808,152600,21793074900,25150,25150,25150,25150,0
20230808,152500,21793074900,25150,25150,25150,25150,0
20230808,152400,21793074900,25150,25150,25150,25150,0
20230808,152300,21793074900,25150,25150,25150,25150,0
20230808,152200,21793074900,25150,25150,25150,25150,0
20230808,152100,21793074900,25150,25150,25150,25150,0
20230808,152000,21793074900,25150,25150,25150,25150,0
20230808,151900,21793074900,25150,25100,25200,25050,603
20230808,151800,21777913050,25150,25100,25200,25050,1283
20230808,151700,21745643700,25150,25150,25150,25050,555
20230808,151600,21731712250,25100,25050,25100,25050,715
20230808,151500,21713781350,25100,25150,25200,25000,459
20230808,151400,21702262150,25000,25100,25200,25000,737
20230808,151300,21683744500,25100,25100,25200,25050,564
20230808,151200,21669555300,25000,25000,25200,24950,2059
20230808,151100,21617885750,25050,25000,25050,24950,882
20230808,151000,21595817000,25000,24950,25050,24950,1508
20230808,150900,21558108050,24950,25000,25050,24950,714
20230808,150800,21540251250,25050,25000,25100,24950,714
20230808,150700,21522384350,25000,25050,25150,24950,1643
20230808,150600,21481265300,25050,25050,25100,25000,1695
20230808,150500,21438853250,25050,25100,25150,25000,1345
20230808,150400,21405133000,25100,25150,25200,25100,866
20230808,150300,21383355850,25100,25150,25200,25100,655
20230808,150200,21366884250,25150,25150,25200,25100,935
20230808,150100,21343373650,25150,25100,25150,25050,903
20230808,150000,21320687050,25100,25100,25200,25100,908
20230808,145900,21297856600,25100,25100,25200,25100,1597
20230808,145800,21257709750,25100,25150,25200,25050,526
20230808,145700,21244488300,25100,25100,25150,25050,1019
20230808,145600,21218881450,25150,25150,25150,25050,1362
20230808,145500,21184642150,25150,25100,25150,25000,1030
20230808,145400,21158778200,25000,24950,25100,24950,653
20230808,145300,21142428750,24950,25000,25100,24900,1850
20230808,145200,21096211800,25000,25150,25150,25000,2598
20230808,145100,21031062650,25150,25100,25150,25000,506
20230808,145000,21018364600,25150,25050,25150,25000,843
20230808,144900,20997220850,25050,25000,25050,25000,508
20230808,144800,20984508350,25050,25050,25050,25000,397
20230808,144700,20974571550,25050,25050,25100,25000,387
20230808,144600,20964875300,25050,25100,25100,25050,352
20230808,144500,20956046550,25050,25100,25150,25050,2419
20230808,144400,20895253600,25050,25050,25100,25050,345
20230808,144300,20886599100,25050,25000,25100,25000,750
20230808,144200,20867785450,25050,25050,25100,24950,485
20230808,144100,20855654600,25050,25000,25050,24900,780
20230808,144000,20836193200,25000,25000,25050,24950,1062
20230808,143900,20809655300,25050,25000,25050,24950,760
20230808,143800,20790650400,25000,24950,25050,24950,414
20230808,143700,20780302900,25000,24950,25050,24950,430
20230808,143600,20769559700,24950,25050,25050,24950,651
20230808,143500,20753287100,25000,25100,25100,25000,512
20230808,143400,20740466500,25050,25050,25100,25000,999
20230808,143300,20715438500,25000,25050,25100,25000,799
20230808,143200,20695450150,25100,25150,25150,25000,2156
20230808,143100,20641346900,25100,25150,25150,25100,406
20230808,143000,20631143100,25150,25350,25350,25150,2366
20230808,142900,20571458550,25300,25250,25300,25250,1123
20230808,142800,20543065250,25300,25200,25300,25200,1156
20230808,142700,20513858150,25200,25200,25250,25150,1671
20230808,142600,20471747650,25200,25150,25200,25100,2287
20230808,142500,20414244850,25100,25000,25150,25000,489
20230808,142400,20401977000,25000,25100,25100,24800,2822
20230808,142300,20331652800,25050,25000,25150,25000,2728
20230808,142200,20263234350,25000,25000,25050,24950,761
20230808,142100,20244203800,25000,25100,25100,24900,3817
20230808,142000,20148807000,25050,25100,25100,25050,747
20230808,141900,20130083600,25100,25100,25150,25050,452
20230808,141800,20118735750,25150,25100,25150,25100,808
20230808,141700,20098424450,25100,25100,25150,25100,503
20230808,141600,20085790900,25150,25100,25200,25050,392
20230808,141500,20075938600,25150,25100,25200,25100,425
20230808,141400,20065248000,25100,25200,25250,25100,616
20230808,141300,20049741750,25250,25150,25250,25150,572
20230808,141200,20035328650,25150,25100,25300,25100,2080
20230808,141100,19983002750,25050,25000,25100,25000,2032
20230808,141000,19932150950,25000,25200,25250,25000,4883
20230808,140900,19809452150,25200,25200,25250,25200,486
20230808,140800,19797190600,25250,25300,25300,25200,1108
20230808,140700,19769202400,25250,25250,25300,25200,2138
20230808,140600,19715272200,25200,25250,25300,25200,925
20230808,140500,19691914300,25200,25300,25300,25200,1992
20230808,140400,19641540350,25250,25300,25350,25250,3496
20230808,140300,19553137650,25300,25300,25300,25200,925
20230808,140200,19529777050,25300,25300,25300,25200,1479
20230808,140100,19492401750,25300,25200,25300,25200,1275
20230808,140000,19460192250,25200,25200,25250,25150,1729
20230808,135900,19416619550,25150,25150,25200,25100,733
20230808,135800,19398179100,25200,25150,25200,25100,1169
20230808,135700,19368757300,25150,25150,25200,25100,690
20230808,135600,19351408350,25150,25150,25200,25050,2575
20230808,135500,19286735000,25150,25100,25200,25100,848
20230808,135400,19265423500,25100,25150,25200,25100,1565
20230808,135300,19226070550,25150,25050,25150,25050,2424
20230808,135200,19165190250,25050,25000,25100,25000,838
20230808,135100,19144196550,25000,25050,25050,25000,748
20230808,135000,19125473300,25050,24950,25050,24950,1239
20230808,134900,19094498000,24950,24900,25000,24850,1383
20230808,134800,19059973550,24900,24900,24950,24800,2078
20230808,134700,19008254400,24900,24850,24900,24800,1046
20230808,134600,18982223750,24850,24850,24850,24800,490
20230808,134500,18970054350,24850,24750,24850,24750,601
20230808,134400,18955144150,24750,24700,24800,24650,1859
20230808,134300,18909217400,24550,24650,24700,24550,3203
20230808,134200,18830296150,24650,24600,24700,24600,448
20230808,134100,18819248900,24600,24550,24700,24550,4640
20230808,134000,18704963950,24550,24400,24550,24400,3971
20230808,133900,18607578150,24450,24550,24650,24400,11748
20230808,133800,18319783400,24650,24700,24700,24550,2976
20230808,133700,18246558900,24600,24650,24650,24600,486
20230808,133600,18234592800,24600,24650,24650,24600,270
20230808,133500,18227948650,24600,24650,24650,24600,395
20230808,133400,18218216900,24650,24650,24650,24600,503
20230808,133300,18205825850,24600,24600,24650,24600,434
20230808,133200,18195134400,24650,24700,24700,24600,1069
20230808,133100,18168783200,24650,24700,24700,24650,350
20230808,133000,18160153550,24650,24650,24650,24600,317
20230808,132900,18152342250,24600,24600,24700,24600,616
20230808,132800,18137168600,24600,24600,24650,24600,188
20230808,132700,18132542200,24600,24600,24600,24550,783
20230808,132600,18113292250,24600,24600,24650,24600,1683
20230808,132500,18071877600,24600,24550,24650,24550,454
20230808,132400,18060698450,24600,24600,24650,24550,386
20230808,132300,18051212850,24600,24600,24650,24550,1997
20230808,132200,18002101100,24600,24700,24700,24600,2790
20230808,132100,17933389050,24650,24700,24700,24650,357
20230808,132000,17924575850,24700,24700,24750,24650,509
20230808,131900,17912019750,24700,24750,24750,24650,718
20230808,131800,17894288150,24700,24700,24750,24700,264
20230808,131700,17887766050,24700,24700,24750,24700,177
20230808,131600,17883394000,24700,24700,24800,24700,354
20230808,131500,17874645050,24700,24700,24750,24700,212
20230808,131400,17869406000,24700,24750,24750,24650,2144
20230808,131300,17816431400,24750,24750,24800,24700,484
20230808,131200,17804469850,24700,24700,24750,24700,339
20230808,131100,17796087950,24750,24700,24800,24700,543
20230808,131000,17782654200,24750,24750,24800,24700,403
20230808,130900,17772679650,24800,24700,24800,24700,198
20230808,130800,17767783000,24700,24700,24800,24700,719
20230808,130700,17749996450,24750,24750,24800,24650,673
20230808,130600,17733358500,24700,24700,24750,24650,1061
20230808,130500,17707146500,24650,24700,24700,24650,465
20230808,130400,17695673900,24700,24700,24700,24650,323
20230808,130300,17687702450,24700,24700,24750,24650,488
20230808,130200,17675650600,24700,24650,24750,24650,494
20230808,130100,17663454600,24650,24650,24700,24650,456
20230808,130000,17652203950,24650,24650,24700,24650,228
20230808,125900,17646579750,24700,24750,24750,24650,303
20230808,125800,17639097450,24700,24700,24750,24650,2590
20230808,125700,17575128350,24700,24800,24800,24700,1789
20230808,125600,17530846550,24850,24800,24850,24800,975
20230808,125500,17506651950,24850,24900,24900,24750,2189
20230808,125400,17452301900,24850,24900,24900,24850,52
20230808,125300,17451009450,24850,24900,24950,24800,1607
20230808,125200,17411036950,24850,24850,24900,24800,294
20230808,125100,17403733200,24850,24800,24850,24800,577
20230808,125000,17389402700,24850,24800,24900,24800,102
20230808,124900,17386871250,24850,24900,24900,24800,1622
20230808,124800,17346578250,24850,24850,24900,24850,224
20230808,124700,17341004600,24900,24850,24900,24850,373
20230808,124600,17331733350,24850,24850,24900,24800,429
20230808,124500,17321074950,24850,24750,24850,24750,625
20230808,124400,17305545000,24750,24800,24800,24750,138
20230808,124300,17302128450,24800,24750,24800,24750,75
20230808,124200,17300270150,24750,24800,24800,24750,1467
20230808,124100,17263950550,24800,24800,24850,24800,863
20230808,124000,17242545400,24800,24850,24900,24800,1653
20230808,123900,17201437000,24850,24900,24900,24800,455
20230808,123800,17190135000,24800,24850,24900,24800,322
20230808,123700,17182133900,24900,24800,24900,24800,862
20230808,123600,17160709200,24800,24800,24850,24800,135
20230808,123500,17157360700,24800,24800,24800,24750,435
20230808,123400,17146574700,24750,24800,24800,24700,1833
20230808,123300,17101207550,24750,24700,24750,24650,739
20230808,123200,17082957650,24650,24650,24700,24500,2181
20230808,123100,17029263250,24450,24800,24800,24450,19192
20230808,123000,16557363750,24800,25000,25000,24750,3712
20230808,122900,16465245300,24900,24850,25000,24850,377
20230808,122800,16455863150,24850,24900,24900,24850,332
20230808,122700,16447610800,24900,24900,24950,24850,212
20230808,122600,16442326400,24950,24900,25000,24850,968
20230808,122500,16418236500,24900,24950,24950,24850,1657
20230808,122400,16376970850,24950,24900,25000,24900,129
20230808,122300,16373752050,24950,24900,24950,24850,292
20230808,122200,16366480200,24900,24950,25000,24900,1195
20230808,122100,16336690800,25000,24850,25450,24850,2881
20230808,122000,16264151100,24900,24900,24900,24850,1082
20230808,121900,16237262300,24850,25000,25000,24850,5979
20230808,121800,16088228600,25000,24950,25000,24950,804
20230808,121700,16068165500,25000,24950,25000,24950,286
20230808,121600,16061028050,24950,24950,25000,24900,825
20230808,121500,16040441400,24950,25000,25050,24900,2345
20230808,121400,15981931600,25050,25000,25050,24950,386
20230808,121300,15972285750,24950,25050,25050,24950,1741
20230808,121200,15928774800,25050,25100,25100,25050,1378
20230808,121100,15894255800,25100,25100,25150,25050,988
20230808,121000,15869459550,25050,25150,25200,25050,1771
20230808,120900,15824959400,25100,25150,25150,25100,420
20230808,120800,15814412000,25150,25150,25200,25150,181
20230808,120700,15809857050,25200,25050,25200,25050,759
20230808,120600,15790799500,25050,25050,25100,25000,3688
20230808,120500,15698468900,25050,25100,25100,25050,2071
20230808,120400,15646492050,25100,25100,25150,25100,3313
20230808,120300,15563314700,25150,25200,25250,25100,1899
20230808,120200,15515503900,25200,25300,25350,25200,505
20230808,120100,15502755200,25300,25250,25300,25250,120
20230808,120000,15499724300,25250,25350,25350,25250,187
20230808,115900,15494992950,25300,25300,25300,25250,285
20230808,115800,15487790650,25250,25250,25300,25200,986
20230808,115700,15462916700,25250,25300,25300,25250,434
20230808,115600,15451951600,25250,25250,25300,25200,697
20230808,115500,15434347550,25250,25250,25300,25250,528
20230808,115400,15421007800,25250,25300,25300,25250,129
20230808,115300,15417747200,25250,25250,25300,25200,1900
20230808,115200,15369792200,25250,25300,25300,25250,1296
20230808,115100,15337045400,25300,25350,25350,25300,658
20230808,115000,15320394500,25300,25400,25400,25300,7849
20230808,114900,15121458150,25350,25400,25450,25350,1568
20230808,114800,15081682550,25450,25500,25500,25400,4645
20230808,114700,14963675000,25450,25350,25500,25350,294
20230808,114600,14956199150,25400,25350,25450,25350,299
20230808,114500,14948608300,25400,25350,25450,25350,556
20230808,114400,14934492100,25350,25400,25450,25350,237
20230808,114300,14928477550,25350,25350,25450,25350,2132
20230808,114200,14874380400,25400,25450,25450,25350,2155
20230808,114100,14819625350,25550,25550,25550,25350,4560
20230808,114000,14703587800,25550,25600,25650,25500,1368
20230808,113900,14668614900,25550,25600,25700,25550,1185
20230808,113800,14638287150,25650,25700,25700,25600,441
20230808,113700,14626980900,25550,25600,25800,25550,1125
20230808,113600,14598094550,25550,25550,25600,25500,322
20230808,113500,14589867750,25600,25500,25600,25450,250
20230808,113400,14583487900,25500,25450,25550,25450,707
20230808,113300,14565463100,25450,25450,25500,25450,157
20230808,113200,14561466150,25400,25500,25500,25400,2377
20230808,113100,14501058200,25550,25500,25550,25450,217
20230808,113000,14495526550,25450,25500,25500,25400,3102
20230808,112900,14416570950,25500,25650,25650,25500,5024
20230808,112800,14288157000,25650,25700,25700,25600,403
20230808,112700,14277811400,25650,25600,25700,25600,653
20230808,112600,14261060300,25600,25650,25700,25600,155
20230808,112500,14257084900,25600,25650,25650,25600,234
20230808,112400,14251085550,25600,25600,25750,25600,271
20230808,112300,14244125750,25600,25650,25700,25600,348
20230808,112200,14235201300,25700,25700,25750,25650,2010
20230808,112100,14183628400,25650,25700,25750,25650,1056
20230808,112000,14156464550,25700,25700,25750,25650,6042
20230808,111900,14001177500,25700,25750,25750,25650,3237
20230808,111800,13917946850,25750,25700,25750,25650,162
20230808,111700,13913783650,25650,25600,25700,25600,1125
20230808,111600,13884878350,25650,25700,25700,25600,638
20230808,111500,13868507950,25700,25400,25700,25400,4261
20230808,111400,13759971800,25350,25500,25500,25350,4844
20230808,111300,13636904000,25450,25600,25600,25450,3201
20230808,111200,13555222600,25550,25550,25700,25550,168
20230808,111100,13550918850,25550,25600,25650,25550,1030
20230808,111000,13524571900,25600,25650,25650,25600,501
20230808,110900,13511730200,25650,25700,25750,25650,602
20230808,110800,13496267250,25650,25650,25700,25600,564
20230808,110700,13481806300,25600,25800,25800,25600,427
20230808,110600,13470843750,25750,25600,25750,25600,3012
20230808,110500,13393586850,25650,25650,25700,25600,3258
20230808,110400,13310009500,25650,25650,25750,25650,933
20230808,110300,13286041500,25650,25650,25700,25600,433
20230808,110200,13274936100,25650,25700,25750,25650,2375
20230808,110100,13213937950,25700,25750,25750,25650,1070
20230808,110000,13186421650,25750,25800,25900,25750,2398
20230808,105900,13124425000,25800,25750,25850,25700,1280
20230808,105800,13091465900,25750,25800,25850,25700,871
20230808,105700,13069008050,25750,25800,25850,25750,2832
20230808,105600,12995913500,25800,25800,25850,25800,928
20230808,105500,12971956900,25800,25800,25850,25750,673
20230808,105400,12954580050,25800,25750,25850,25700,864
20230808,105300,12932317250,25700,25800,25800,25700,1046
20230808,105200,12905404450,25750,25900,25900,25700,3223
20230808,105100,12822178350,25950,26000,26000,25900,1054
20230808,105000,12794832550,25950,26000,26000,25950,524
20230808,104900,12781220650,26000,26000,26000,25950,608
20230808,104800,12765417200,26000,25950,26050,25900,1254
20230808,104700,12732864350,25950,25850,26000,25850,1424
20230808,104600,12695951900,25850,25800,25850,25700,3275
20230808,104500,12611637950,25700,25900,25900,25700,4473
20230808,104400,12496204350,25850,25900,25950,25800,3750
20230808,104300,12399349050,25850,25900,25950,25850,1367
20230808,104200,12363974900,25900,25850,25900,25800,2235
20230808,104100,12306183750,25900,26100,26100,25800,4351
20230808,104000,12193433550,26100,26100,26100,26000,975
20230808,103900,12168023250,26100,26100,26200,26100,862
20230808,103800,12145488000,26100,26100,26150,26100,1047
20230808,103700,12118140650,26100,26200,26200,26100,1081
20230808,103600,12089875250,26200,26150,26250,26050,702
20230808,103500,12071521350,26100,26200,26350,26100,1072
20230808,103400,12043421350,26250,26200,26250,26100,576
20230808,103300,12028333900,26150,26400,26400,26150,3066
20230808,103200,11947895050,26350,26050,26450,26050,4838
20230808,103100,11820851100,26050,26000,26100,26000,1887
20230808,103000,11771636500,26050,26100,26100,25900,2409
20230808,102900,11708986500,26050,26000,26100,26000,1314
20230808,102800,11674738300,26000,25900,26100,25900,10413
20230808,102700,11404330200,25900,26150,26200,25800,12407
20230808,102600,11082534250,26100,26250,26300,26100,4464
20230808,102500,10965723650,26300,26350,26400,26300,1523
20230808,102400,10925604300,26350,26300,26450,26300,2062
20230808,102300,10871197800,26250,26300,26350,26250,1342
20230808,102200,10835925800,26350,26200,26350,26200,539
20230808,102100,10821777550,26250,26300,26350,26250,1721
20230808,102000,10776575000,26250,26200,26300,26150,2443
20230808,101900,10712506850,26200,26300,26300,26200,3491
20230808,101800,10620966550,26300,26400,26450,26300,2319
20230808,101700,10559907550,26350,26550,26550,26350,1673
20230808,101600,10515675450,26550,26650,26650,26550,886
20230808,101500,10492120600,26650,26600,26650,26550,978
20230808,101400,10466088200,26650,26450,26650,26450,8865
20230808,101300,10231252550,26500,26500,26550,26450,2933
20230808,101200,10153584300,26550,26550,26600,26450,5716
20230808,101100,10001607500,26550,26450,26600,26450,1363
20230808,101000,9965419450,26500,26550,26550,26450,858
20230808,100900,9942680700,26500,26550,26600,26450,1979
20230808,100800,9890177100,26550,26600,26600,26550,2847
20230808,100700,9814484250,26600,26550,26600,26500,2754
20230808,100600,9741379300,26550,26400,26550,26400,4751
20230808,100500,9615545250,26450,26450,26450,26400,666
20230808,100400,9597950850,26450,26350,26450,26300,1361
20230808,100300,9562024600,26400,26400,26450,26350,2591
20230808,100200,9493649150,26450,26500,26500,26400,1642
20230808,100100,9450211350,26500,26600,26650,26350,5410
20230808,100000,9306771750,26650,26500,26700,26450,19445
20230808,095900,8789324500,26500,26300,26550,26300,14506
20230808,095800,8405451200,26300,26350,26350,26250,1562
20230808,095700,8364385350,26300,26300,26350,26250,1942
20230808,095600,8313304400,26300,26400,26400,26250,1391
20230808,095500,8276733100,26400,26400,26450,26350,2670
20230808,095400,8206248150,26350,26400,26400,26350,1603
20230808,095300,8163951750,26400,26350,26400,26350,1356
20230808,095200,8128180700,26400,26350,26400,26350,2940
20230808,095100,8050573900,26350,26200,26400,26200,3295
20230808,095000,7963861150,26250,26200,26250,26100,5916
20230808,094900,7808680700,26200,26200,26250,26100,2290
20230808,094800,7748799900,26200,26200,26250,26150,2073
20230808,094700,7694485650,26150,26200,26350,26150,3006
20230808,094600,7615493100,26250,26350,26350,26200,1944
20230808,094500,7564410150,26300,26450,26450,26200,2048
20230808,094400,7510575150,26500,26450,26500,26250,4157
20230808,094300,7400801500,26450,26450,26500,26350,4760
20230808,094200,7275193700,26450,26450,26500,26400,2685
20230808,094100,7204145850,26450,26200,26500,26200,12972
20230808,094000,6861939650,26200,26150,26250,26050,4602
20230808,093900,6741706550,26150,26250,26250,26100,5185
20230808,093800,6606214800,26200,26200,26250,26200,2466
20230808,093700,6541562900,26200,26250,26300,26150,3256
20230808,093600,6456150450,26250,26250,26300,26200,3189
20230808,093500,6372447700,26300,26400,26500,26250,6589
20230808,093400,6198520350,26450,26350,26450,26350,7599
20230808,093300,5997921000,26350,26450,26450,26350,3454
20230808,093200,5906710250,26450,26250,26500,26200,13173
20230808,093100,5559089950,26300,26250,26300,26200,7266
20230808,093000,5368318250,26200,26300,26400,26150,19820
20230808,092900,4847637650,26300,25800,26300,25800,23479
20230808,092800,4236263250,25850,25750,25850,25750,3139
20230808,092700,4155252850,25800,25650,25800,25650,3317
20230808,092600,4069785550,25650,25800,25800,25550,4739
20230808,092500,3948177000,25850,25750,25850,25700,9587
20230808,092400,3701079550,25750,25700,25750,25650,3522
20230808,092300,3610626350,25750,25650,25750,25650,3947
20230808,092200,3509286350,25650,25600,25650,25500,4912
20230808,092100,3383524650,25600,25500,25600,25400,3485
20230808,092000,3294658300,25450,25600,25600,25400,3214
20230808,091900,3212718850,25600,25650,25650,25550,2602
20230808,091800,3146116100,25550,25700,25700,25550,4622
20230808,091700,3027551850,25700,25550,25700,25550,3291
20230808,091600,2943201550,25550,25400,25650,25350,5517
20230808,091500,2802308650,25350,25400,25400,25250,4297
20230808,091400,2693619450,25400,25500,25550,25300,11723
20230808,091300,2396148800,25450,25450,25600,25400,5093
20230808,091200,2266299550,25450,25450,25450,25350,1413
20230808,091100,2230412250,25450,25300,25450,25250,2574
20230808,091000,2165268200,25250,25350,25400,25250,4579
20230808,090900,2049168450,25300,25650,25650,25200,12436
20230808,090800,1733061150,25700,25650,25800,25600,10027
20230808,090700,1475565350,25650,25550,25850,25500,12776
20230808,090600,1147148250,25550,25550,25600,25500,6919
20230808,090500,970367350,25550,25500,25600,25450,4971
20230808,090400,843414000,25500,25450,25500,25400,2881
20230808,090300,770034050,25450,25400,25600,25400,13083
20230808,090200,436590900,25300,25200,25400,25200,2868
20230808,090100,364023150,25200,25350,25400,25100,4056
20230808,090000,261666150,25350,25400,25400,25250,10309