stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191200,9762902550,25700,25700,25700,25700,4413
20230809,191100,9762902550,25700,25700,25700,25700,0
20230809,191000,9762902550,25700,25700,25700,25700,0
20230809,190900,9762902550,25700,25700,25700,25700,0
20230809,190800,9762902550,25700,25700,25700,25700,0
20230809,190700,9762902550,25700,25700,25700,25700,0
20230809,190600,9762902550,25700,25700,25700,25700,0
20230809,190500,9762902550,25700,25700,25700,25700,0
20230809,190400,9762902550,25700,25700,25700,25700,0
20230809,190300,9762902550,25700,25700,25700,25700,0
20230809,190200,9762902550,25700,25700,25700,25700,0
20230809,190100,9762902550,25700,25700,25700,25700,0
20230809,190000,9762902550,25700,25700,25700,25700,0
20230809,185900,9762902550,25700,25700,25700,25700,0
20230809,185800,9762902550,25700,25700,25700,25700,0
20230809,185700,9762902550,25700,25700,25700,25700,0
20230809,185600,9762902550,25700,25700,25700,25700,0
20230809,185500,9762902550,25700,25700,25700,25700,0
20230809,185400,9762902550,25700,25700,25700,25700,0
20230809,185300,9762902550,25700,25700,25700,25700,0
20230809,185200,9762902550,25700,25700,25700,25700,0
20230809,185100,9762902550,25700,25700,25700,25700,0
20230809,185000,9762902550,25700,25700,25700,25700,0
20230809,184900,9762902550,25700,25700,25700,25700,0
20230809,184800,9762902550,25700,25700,25700,25700,0
20230809,184700,9762902550,25700,25700,25700,25700,0
20230809,184600,9762902550,25700,25700,25700,25700,0
20230809,184500,9762902550,25700,25700,25700,25700,0
20230809,184400,9762902550,25700,25700,25700,25700,0
20230809,184300,9762902550,25700,25700,25700,25700,0
20230809,184200,9762902550,25700,25700,25700,25700,4413
20230809,184100,9762902550,25700,25700,25700,25700,0
20230809,184000,9762902550,25700,25700,25700,25700,0
20230809,183900,9762902550,25700,25700,25700,25700,0
20230809,183800,9762902550,25700,25700,25700,25700,0
20230809,183700,9762902550,25700,25700,25700,25700,0
20230809,183600,9762902550,25700,25700,25700,25700,0
20230809,183500,9762902550,25700,25700,25700,25700,0
20230809,183400,9762902550,25700,25700,25700,25700,0
20230809,183300,9762902550,25700,25700,25700,25700,0
20230809,183200,9762902550,25700,25700,25700,25700,0
20230809,183100,9762902550,25700,25700,25700,25700,0
20230809,183000,9762902550,25700,25700,25700,25700,0
20230809,182900,9762902550,25700,25700,25700,25700,0
20230809,182800,9762902550,25700,25700,25700,25700,0
20230809,182700,9762902550,25700,25700,25700,25700,0
20230809,182600,9762902550,25700,25700,25700,25700,0
20230809,182500,9762902550,25700,25700,25700,25700,0
20230809,182400,9762902550,25700,25700,25700,25700,0
20230809,182300,9762902550,25700,25700,25700,25700,0
20230809,182200,9762902550,25700,25700,25700,25700,0
20230809,182100,9762902550,25700,25700,25700,25700,0
20230809,182000,9762902550,25700,25700,25700,25700,0
20230809,181900,9762902550,25700,25700,25700,25700,0
20230809,181800,9762902550,25700,25700,25700,25700,0
20230809,181700,9762902550,25700,25700,25700,25700,0
20230809,181600,9762902550,25700,25700,25700,25700,0
20230809,181500,9762902550,25700,25700,25700,25700,0
20230809,181400,9762902550,25700,25700,25700,25700,0
20230809,181300,9762902550,25700,25700,25700,25700,0
20230809,181200,9762902550,25700,25700,25700,25700,4413
20230809,181100,9762902550,25700,25700,25700,25700,0
20230809,181000,9762902550,25700,25700,25700,25700,0
20230809,180900,9762902550,25700,25700,25700,25700,0
20230809,180800,9762902550,25700,25700,25700,25700,0
20230809,180700,9762902550,25700,25700,25700,25700,0
20230809,180600,9762902550,25700,25700,25700,25700,0
20230809,180500,9762902550,25700,25700,25700,25700,0
20230809,180400,9762902550,25700,25700,25700,25700,0
20230809,180300,9762902550,25700,25700,25700,25700,0
20230809,180200,9762902550,25700,25700,25700,25700,0
20230809,180100,9762902550,25700,25700,25700,25700,0
20230809,180000,9762902550,25700,25700,25700,25700,0
20230809,175900,9762902550,25700,25700,25700,25700,0
20230809,175800,9762902550,25700,25700,25700,25700,0
20230809,175700,9762902550,25700,25700,25700,25700,0
20230809,175600,9762902550,25700,25700,25700,25700,0
20230809,175500,9762902550,25700,25700,25700,25700,0
20230809,175400,9762902550,25700,25700,25700,25700,0
20230809,175300,9762902550,25700,25700,25700,25700,0
20230809,175200,9762902550,25700,25700,25700,25700,0
20230809,175100,9762902550,25700,25700,25700,25700,0
20230809,175000,9762902550,25700,25700,25700,25700,0
20230809,174900,9762902550,25700,25700,25700,25700,0
20230809,174800,9762902550,25700,25700,25700,25700,0
20230809,174700,9762902550,25700,25700,25700,25700,0
20230809,174600,9762902550,25700,25700,25700,25700,0
20230809,174500,9762902550,25700,25700,25700,25700,0
20230809,174400,9762902550,25700,25700,25700,25700,0
20230809,174300,9762902550,25700,25700,25700,25700,0
20230809,174200,9762902550,25700,25700,25700,25700,4413
20230809,174100,9762902550,25700,25700,25700,25700,0
20230809,174000,9762902550,25700,25700,25700,25700,0
20230809,173900,9762902550,25700,25700,25700,25700,0
20230809,173800,9762902550,25700,25700,25700,25700,0
20230809,173700,9762902550,25700,25700,25700,25700,0
20230809,173600,9762902550,25700,25700,25700,25700,0
20230809,173500,9762902550,25700,25700,25700,25700,0
20230809,173400,9762902550,25700,25700,25700,25700,0
20230809,173300,9762902550,25700,25700,25700,25700,0
20230809,173200,9762902550,25700,25700,25700,25700,0
20230809,173100,9762902550,25700,25700,25700,25700,0
20230809,173000,9762902550,25700,25700,25700,25700,0
20230809,172900,9762902550,25700,25700,25700,25700,0
20230809,172800,9762902550,25700,25700,25700,25700,0
20230809,172700,9762902550,25700,25700,25700,25700,0
20230809,172600,9762902550,25700,25700,25700,25700,0
20230809,172500,9762902550,25700,25700,25700,25700,0
20230809,172400,9762902550,25700,25700,25700,25700,0
20230809,172300,9762902550,25700,25700,25700,25700,0
20230809,172200,9762902550,25700,25700,25700,25700,0
20230809,172100,9762902550,25700,25700,25700,25700,0
20230809,172000,9762902550,25700,25700,25700,25700,0
20230809,171900,9762902550,25700,25700,25700,25700,0
20230809,171800,9762902550,25700,25700,25700,25700,0
20230809,171700,9762902550,25700,25700,25700,25700,0
20230809,171600,9762902550,25700,25700,25700,25700,0
20230809,171500,9762902550,25700,25700,25700,25700,0
20230809,171400,9762902550,25700,25700,25700,25700,0
20230809,171300,9762902550,25700,25700,25700,25700,0
20230809,171200,9762902550,25700,25700,25700,25700,4413
20230809,171100,9762902550,25700,25700,25700,25700,0
20230809,171000,9762902550,25700,25700,25700,25700,0
20230809,170900,9762902550,25700,25700,25700,25700,0
20230809,170800,9762902550,25700,25700,25700,25700,0
20230809,170700,9762902550,25700,25700,25700,25700,0
20230809,170600,9762902550,25700,25700,25700,25700,0
20230809,170500,9762902550,25700,25700,25700,25700,0
20230809,170400,9762902550,25700,25700,25700,25700,0
20230809,170300,9762902550,25700,25700,25700,25700,0
20230809,170200,9762902550,25700,25700,25700,25700,0
20230809,170100,9762902550,25700,25700,25700,25700,0
20230809,170000,9762902550,25700,25700,25700,25700,0
20230809,165900,9762902550,25700,25700,25700,25700,0
20230809,165800,9762902550,25700,25700,25700,25700,0
20230809,165700,9762902550,25700,25700,25700,25700,0
20230809,165600,9762902550,25700,25700,25700,25700,0
20230809,165500,9762902550,25700,25700,25700,25700,0
20230809,165400,9762902550,25700,25700,25700,25700,0
20230809,165300,9762902550,25700,25700,25700,25700,0
20230809,165200,9762902550,25700,25700,25700,25700,0
20230809,165100,9762902550,25700,25700,25700,25700,0
20230809,165000,9762902550,25700,25700,25700,25700,0
20230809,164900,9762902550,25700,25700,25700,25700,0
20230809,164800,9762902550,25700,25700,25700,25700,0
20230809,164700,9762902550,25700,25700,25700,25700,0
20230809,164600,9762902550,25700,25700,25700,25700,0
20230809,164500,9762902550,25700,25700,25700,25700,0
20230809,164400,9762902550,25700,25700,25700,25700,0
20230809,164300,9762902550,25700,25700,25700,25700,0
20230809,164200,9762902550,25700,25700,25700,25700,4413
20230809,164100,9762902550,25700,25700,25700,25700,0
20230809,164000,9762902550,25700,25700,25700,25700,0
20230809,163900,9762902550,25700,25700,25700,25700,0
20230809,163800,9762902550,25700,25700,25700,25700,0
20230809,163700,9762902550,25700,25700,25700,25700,0
20230809,163600,9762902550,25700,25700,25700,25700,0
20230809,163500,9762902550,25700,25700,25700,25700,0
20230809,163400,9762902550,25700,25700,25700,25700,0
20230809,163300,9762902550,25700,25700,25700,25700,0
20230809,163200,9762902550,25700,25700,25700,25700,0
20230809,163100,9762902550,25700,25700,25700,25700,0
20230809,163000,9762902550,25700,25700,25700,25700,0
20230809,162900,9762902550,25700,25700,25700,25700,0
20230809,162800,9762902550,25700,25700,25700,25700,0
20230809,162700,9762902550,25700,25700,25700,25700,0
20230809,162600,9762902550,25700,25700,25700,25700,0
20230809,162500,9762902550,25700,25700,25700,25700,0
20230809,162400,9762902550,25700,25700,25700,25700,0
20230809,162300,9762902550,25700,25700,25700,25700,0
20230809,162200,9762902550,25700,25700,25700,25700,0
20230809,162100,9762902550,25700,25700,25700,25700,0
20230809,162000,9762902550,25700,25700,25700,25700,0
20230809,161900,9762902550,25700,25700,25700,25700,0
20230809,161800,9762902550,25700,25700,25700,25700,0
20230809,161700,9762902550,25700,25700,25700,25700,0
20230809,161600,9762902550,25700,25700,25700,25700,0
20230809,161500,9762902550,25700,25700,25700,25700,0
20230809,161400,9762902550,25700,25700,25700,25700,0
20230809,161300,9762902550,25700,25700,25700,25700,0
20230809,161200,9762902550,25700,25700,25700,25700,4413
20230809,161100,9762902550,25700,25700,25700,25700,0
20230809,161000,9762902550,25700,25700,25700,25700,0
20230809,160900,9762902550,25700,25700,25700,25700,0
20230809,160800,9762902550,25700,25700,25700,25700,0
20230809,160700,9762902550,25700,25700,25700,25700,0
20230809,160600,9762902550,25700,25700,25700,25700,0
20230809,160500,9762902550,25700,25700,25700,25700,0
20230809,160400,9762902550,25700,25700,25700,25700,0
20230809,160300,9762902550,25700,25700,25700,25700,0
20230809,160200,9762902550,25700,25700,25700,25700,0
20230809,160100,9762902550,25700,25700,25700,25700,0
20230809,160000,9762902550,25700,25700,25700,25700,0
20230809,155900,9762902550,25700,25700,25700,25700,0
20230809,155800,9762902550,25700,25700,25700,25700,0
20230809,155700,9762902550,25700,25700,25700,25700,0
20230809,155600,9762902550,25700,25700,25700,25700,0
20230809,155500,9762902550,25700,25700,25700,25700,0
20230809,155400,9762902550,25700,25700,25700,25700,0
20230809,155300,9762902550,25700,25700,25700,25700,0
20230809,155200,9762902550,25700,25700,25700,25700,0
20230809,155100,9762902550,25700,25700,25700,25700,0
20230809,155000,9762902550,25700,25700,25700,25700,0
20230809,154900,9762902550,25700,25700,25700,25700,0
20230809,154800,9762902550,25700,25700,25700,25700,0
20230809,154700,9762902550,25700,25700,25700,25700,0
20230809,154600,9762902550,25700,25700,25700,25700,0
20230809,154500,9762902550,25700,25700,25700,25700,0
20230809,154400,9762902550,25700,25700,25700,25700,0
20230809,154300,9762902550,25700,25700,25700,25700,0
20230809,154200,9762902550,25700,25700,25700,25700,4413
20230809,154100,9762902550,25700,25700,25700,25700,0
20230809,154000,9762902550,25700,25700,25700,25700,0
20230809,153900,9762902550,25700,25700,25700,25700,0
20230809,153800,9762902550,25700,25700,25700,25700,0
20230809,153700,9762902550,25700,25700,25700,25700,0
20230809,153600,9762902550,25700,25700,25700,25700,0
20230809,153500,9762902550,25700,25700,25700,25700,0
20230809,153400,9762902550,25700,25700,25700,25700,0
20230809,153300,9762902550,25700,25700,25700,25700,0
20230809,153200,9762902550,25700,25700,25700,25700,0
20230809,153100,9762902550,25700,25700,25700,25700,0
20230809,153000,9762902550,25700,25700,25700,25700,4413
20230809,152900,9649488450,25600,25600,25600,25600,0
20230809,152800,9649488450,25600,25600,25600,25600,0
20230809,152700,9649488450,25600,25600,25600,25600,0
20230809,152600,9649488450,25600,25600,25600,25600,0
20230809,152500,9649488450,25600,25600,25600,25600,0
20230809,152400,9649488450,25600,25600,25600,25600,0
20230809,152300,9649488450,25600,25600,25600,25600,0
20230809,152200,9649488450,25600,25600,25600,25600,0
20230809,152100,9649488450,25600,25600,25600,25600,0
20230809,152000,9649488450,25600,25600,25600,25600,0
20230809,151900,9649488450,25600,25550,25600,25550,655
20230809,151800,9632750250,25600,25550,25650,25550,875
20230809,151700,9610363900,25600,25550,25600,25550,186
20230809,151600,9605607900,25600,25500,25600,25500,509
20230809,151500,9592609800,25500,25550,25600,25500,497
20230809,151400,9579926050,25550,25650,25650,25500,990
20230809,151300,9554605850,25600,25650,25750,25600,1857
20230809,151200,9507012000,25700,25700,25750,25650,176
20230809,151100,9502482750,25650,25750,25800,25650,924
20230809,151000,9478735600,25750,25700,25800,25700,462
20230809,150900,9466853900,25750,25750,25800,25700,1031
20230809,150800,9440298600,25800,25750,25850,25750,1039
20230809,150700,9413515600,25800,25750,25800,25750,1334
20230809,150600,9379155150,25800,25800,25850,25800,297
20230809,150500,9371487900,25800,25750,25850,25750,2187
20230809,150400,9315061950,25800,25700,25800,25700,737
20230809,150300,9296084900,25800,25700,25800,25700,1177
20230809,150200,9265782300,25750,25700,25750,25700,821
20230809,150100,9244648250,25700,25700,25750,25700,785
20230809,150000,9224443900,25750,25700,25750,25650,857
20230809,145900,9202413250,25750,25650,25750,25650,507
20230809,145800,9189382100,25750,25650,25750,25650,129
20230809,145700,9186067150,25650,25650,25700,25650,612
20230809,145600,9170343550,25650,25650,25700,25600,898
20230809,145500,9147323750,25650,25700,25750,25650,843
20230809,145400,9125686650,25650,25700,25750,25650,1140
20230809,145300,9096378500,25700,25700,25750,25700,699
20230809,145200,9078395850,25750,25700,25800,25700,592
20230809,145100,9063148500,25650,25750,25800,25650,3165
20230809,145000,8981719650,25750,25750,25750,25700,1153
20230809,144900,8952055100,25700,25650,25750,25650,1834
20230809,144800,8904919300,25700,25650,25700,25600,389
20230809,144700,8894939300,25600,25600,25650,25600,290
20230809,144600,8887502000,25650,25600,25650,25600,285
20230809,144500,8880197350,25650,25600,25650,25600,636
20230809,144400,8863884600,25600,25600,25650,25600,645
20230809,144300,8847361500,25650,25550,25650,25550,201
20230809,144200,8842210650,25600,25600,25650,25550,433
20230809,144100,8831124100,25600,25650,25650,25550,583
20230809,144000,8816201800,25650,25600,25650,25550,244
20230809,143900,8809949050,25550,25650,25700,25550,1505
20230809,143800,8771391500,25600,25650,25650,25600,443
20230809,143700,8760039900,25600,25600,25650,25600,487
20230809,143600,8747560700,25650,25650,25700,25600,948
20230809,143500,8723243850,25700,25750,25750,25650,627
20230809,143400,8707150600,25700,25700,25750,25600,158
20230809,143300,8703085100,25700,25700,25750,25550,1544
20230809,143200,8663503850,25750,25750,25800,25700,294
20230809,143100,8655933400,25750,25700,25750,25600,1017
20230809,143000,8629838300,25700,25700,25800,25600,378
20230809,142900,8620140750,25800,25550,25800,25550,480
20230809,142800,8607809800,25550,25650,25700,25550,712
20230809,142700,8589567900,25700,25650,25700,25650,603
20230809,142600,8574094850,25700,25550,25750,25550,292
20230809,142500,8566599300,25550,25750,25750,25550,1279
20230809,142400,8533816750,25700,25800,25850,25650,1511
20230809,142300,8494954300,25800,25800,25850,25750,120
20230809,142200,8491856400,25800,25800,25850,25750,244
20230809,142100,8485555100,25800,25850,25900,25750,641
20230809,142000,8469010850,25800,25850,25850,25800,115
20230809,141900,8466038900,25800,25800,25850,25800,153
20230809,141800,8462086500,25850,25850,25850,25800,1455
20230809,141700,8424535800,25850,25850,25900,25850,449
20230809,141600,8412926100,25850,25900,25900,25800,319
20230809,141500,8404677200,25900,25900,25900,25800,1087
20230809,141400,8376565500,25900,25900,25950,25850,770
20230809,141300,8356620450,25900,25900,25950,25900,559
20230809,141200,8342130550,25950,25900,25950,25850,1127
20230809,141100,8312941050,25900,25900,25900,25850,1242
20230809,141000,8280828100,25900,25950,25950,25850,916
20230809,140900,8257106600,25900,25850,25900,25850,1917
20230809,140800,8207462450,25850,25850,25850,25800,798
20230809,140700,8186838000,25800,25850,25850,25800,581
20230809,140600,8171820900,25850,25850,25850,25800,156
20230809,140500,8167790450,25800,25850,25850,25800,547
20230809,140400,8153668150,25850,25850,25850,25800,519
20230809,140300,8140257600,25800,25850,25850,25800,163
20230809,140200,8136045650,25800,25850,25850,25800,285
20230809,140100,8128681150,25850,25800,25850,25800,1226
20230809,140000,8096998700,25800,25800,25850,25750,821
20230809,135900,8075815050,25800,25800,25800,25650,5936
20230809,135800,7923201600,25750,25750,25800,25700,3353
20230809,135700,7836859200,25750,25750,25750,25700,1074
20230809,135600,7809250500,25750,25750,25850,25700,2988
20230809,135500,7732311000,25800,25800,25800,25750,296
20230809,135400,7724676150,25800,25750,25850,25750,390
20230809,135300,7714614150,25800,25850,25850,25750,1529
20230809,135200,7675162350,25850,25850,25850,25800,512
20230809,135100,7661933850,25800,25800,25850,25800,922
20230809,135000,7638139800,25750,25750,25800,25750,1026
20230809,134900,7611715200,25750,25700,25750,25700,546
20230809,134800,7597674000,25700,25700,25700,25650,290
20230809,134700,7590222650,25700,25700,25750,25700,1607
20230809,134600,7548916400,25750,25850,25900,25700,4871
20230809,134500,7423355400,25850,25800,25850,25800,1803
20230809,134400,7376763350,25850,25850,25900,25800,1064
20230809,134300,7349257500,25900,25850,25900,25850,1588
20230809,134200,7308200050,25850,25850,25850,25800,354
20230809,134100,7299057400,25850,25850,25850,25800,241
20230809,134000,7292833300,25850,25850,25850,25800,444
20230809,133900,7281360950,25800,25750,25800,25750,178
20230809,133800,7276769800,25800,25800,25800,25750,192
20230809,133700,7271818000,25800,25800,25850,25800,959
20230809,133600,7247075150,25800,25800,25800,25750,201
20230809,133500,7241890700,25750,25850,25850,25750,2427
20230809,133400,7179274200,25850,25850,25850,25800,474
20230809,133300,7167023450,25800,25850,25850,25800,295
20230809,133200,7159403000,25850,25850,25850,25800,585
20230809,133100,7144297000,25850,25800,25850,25800,875
20230809,133000,7121694250,25800,25900,25900,25750,2060
20230809,132900,7068460750,25900,26000,26000,25850,3937
20230809,132800,6966350350,26000,25950,26050,25900,5316
20230809,132700,6828167150,25950,25950,25950,25900,1136
20230809,132600,6798696750,25900,25800,25950,25800,5059
20230809,132500,6667760900,25800,25850,25900,25800,4922
20230809,132400,6540536050,25850,25800,25850,25750,1302
20230809,132300,6506936400,25800,25800,25850,25750,6751
20230809,132200,6332695850,25800,25700,25800,25650,3404
20230809,132100,6245073450,25700,25650,25700,25650,1673
20230809,132000,6202120250,25650,25600,25650,25550,1215
20230809,131900,6171003100,25550,25550,25600,25500,931
20230809,131800,6147237600,25550,25500,25550,25500,438
20230809,131700,6136047500,25550,25550,25650,25500,3589
20230809,131600,6044507500,25550,25600,25650,25550,1163
20230809,131500,6014729800,25600,25600,25700,25550,7307
20230809,131400,5827153850,25650,25500,25650,25500,3444
20230809,131300,5739039800,25500,25500,25550,25500,138
20230809,131200,5735517850,25500,25500,25550,25500,493
20230809,131100,5722928150,25500,25550,25550,25450,388
20230809,131000,5713019900,25500,25450,25500,25450,832
20230809,130900,5691808050,25500,25450,25500,25400,544
20230809,130800,5677946650,25450,25500,25500,25450,1668
20230809,130700,5635436800,25550,25500,25550,25500,459
20230809,130600,5623722600,25500,25450,25550,25400,367
20230809,130500,5614364650,25500,25400,25500,25350,3566
20230809,130400,5523496950,25400,25400,25450,25400,249
20230809,130300,5517168100,25400,25400,25400,25350,376
20230809,130200,5507619350,25450,25500,25500,25350,229
20230809,130100,5501793950,25450,25450,25500,25450,759
20230809,130000,5482476000,25400,25450,25450,25400,793
20230809,125900,5462303750,25450,25450,25450,25400,814
20230809,125800,5441592150,25450,25450,25500,25400,773
20230809,125700,5421920050,25450,25400,25450,25400,1652
20230809,125600,5379897600,25450,25450,25450,25400,989
20230809,125500,5354727950,25450,25350,25450,25350,3306
20230809,125400,5270867400,25350,25300,25350,25250,1409
20230809,125300,5235219750,25300,25300,25300,25250,51
20230809,125200,5233931250,25300,25250,25300,25250,52
20230809,125100,5232618050,25300,25200,25300,25200,326
20230809,125000,5224386650,25250,25250,25250,25250,10
20230809,124900,5224134150,25250,25250,25300,25200,518
20230809,124800,5211048150,25250,25300,25350,25250,605
20230809,124700,5195730150,25350,25300,25350,25300,1124
20230809,124600,5167254800,25300,25200,25300,25200,3980
20230809,124500,5066575650,25250,25250,25250,25200,115
20230809,124400,5063672100,25250,25250,25250,25200,223
20230809,124300,5058043150,25200,25200,25250,25200,135
20230809,124200,5054635050,25250,25200,25250,25200,20
20230809,124100,5054130450,25250,25250,25250,25200,50
20230809,124000,5052869950,25250,25250,25250,25200,43
20230809,123900,5051784450,25250,25250,25250,25200,64
20230809,123800,5050170150,25250,25200,25250,25200,1745
20230809,123700,5006124150,25250,25200,25250,25200,159
20230809,123600,5002110750,25150,25150,25200,25150,573
20230809,123500,4987675200,25150,25150,25200,25150,748
20230809,123400,4968857250,25150,25100,25150,25100,430
20230809,123300,4958044100,25100,25100,25150,25100,160
20230809,123200,4954027950,25150,25100,25150,25100,53
20230809,123100,4952697550,25100,25050,25100,25050,322
20230809,123000,4944628950,25100,25150,25150,25100,204
20230809,122900,4939507100,25150,25150,25200,25150,223
20230809,122800,4933898600,25150,25150,25150,25150,11
20230809,122700,4933621950,25150,25150,25200,25150,14
20230809,122600,4933269450,25150,25150,25200,25150,175
20230809,122500,4928859800,25150,25150,25200,25150,45
20230809,122400,4927727800,25200,25200,25200,25150,152
20230809,122300,4923897500,25150,25150,25150,25150,518
20230809,122200,4910869800,25150,25200,25200,25150,87
20230809,122100,4908681500,25200,25150,25200,25150,231
20230809,122000,4902870250,25150,25200,25200,25100,354
20230809,121900,4893967150,25200,25150,25200,25150,9
20230809,121800,4893740650,25150,25200,25200,25100,34
20230809,121700,4892885650,25200,25150,25250,25150,44
20230809,121600,4891778600,25200,25150,25200,25150,629
20230809,121500,4875929500,25200,25200,25200,25150,531
20230809,121400,4862574200,25200,25150,25200,25150,43
20230809,121300,4861492550,25100,25150,25150,25100,198
20230809,121200,4856513800,25150,25200,25200,25100,1089
20230809,121100,4829129950,25150,25250,25250,25150,299
20230809,121000,4821596350,25250,25200,25250,25200,67
20230809,120900,4819907350,25250,25250,25300,25250,212
20230809,120800,4814553800,25250,25250,25300,25200,1195
20230809,120700,4784334300,25250,25150,25250,25150,13
20230809,120600,4784006750,25150,25200,25200,25150,105
20230809,120500,4781362700,25150,25200,25200,25150,67
20230809,120400,4779676400,25200,25150,25200,25150,83
20230809,120300,4777584850,25200,25200,25250,25200,16
20230809,120200,4777181550,25200,25250,25250,25200,326
20230809,120100,4768951200,25250,25200,25250,25200,120
20230809,120000,4765926000,25200,25150,25200,25150,622
20230809,115900,4750254450,25150,25200,25200,25150,160
20230809,115800,4746222850,25200,25150,25200,25150,120
20230809,115700,4743204800,25150,25100,25200,25100,21
20230809,115600,4742676750,25150,25000,25150,25000,319
20230809,115500,4734673550,25100,25150,25200,25000,292
20230809,115400,4727348150,25200,25200,25200,25150,168
20230809,115300,4723114700,25200,25100,25200,25050,360
20230809,115200,4714070650,25100,25100,25150,25100,97
20230809,115100,4711635600,25100,24950,25150,24950,350
20230809,115000,4702854750,24900,25050,25100,24900,1269
20230809,114900,4671143100,25100,25000,25100,25000,344
20230809,114800,4662521700,25100,25100,25100,24950,232
20230809,114700,4656709350,24950,25150,25150,24950,462
20230809,114600,4645166350,25050,25100,25100,25050,811
20230809,114500,4624845500,25100,25100,25150,25000,340
20230809,114400,4616337400,25000,25100,25150,25000,1731
20230809,114300,4572897850,25150,25100,25150,25100,73
20230809,114200,4571063400,25150,25150,25200,25100,153
20230809,114100,4567217550,25150,25150,25150,25150,241
20230809,114000,4561156400,25150,25150,25150,25100,282
20230809,113900,4554076800,25100,25100,25150,25050,463
20230809,113800,4542455750,25150,25250,25250,25150,633
20230809,113700,4526532250,25200,25300,25300,25200,2103
20230809,113600,4473380650,25300,25350,25350,25300,526
20230809,113500,4460055000,25350,25300,25350,25300,806
20230809,113400,4439661400,25250,25300,25300,25250,591
20230809,113300,4424710850,25250,25250,25300,25250,179
20230809,113200,4420186100,25300,25250,25300,25250,438
20230809,113100,4409114350,25250,25250,25300,25250,66
20230809,113000,4407447800,25250,25300,25300,25250,45
20230809,112900,4406309850,25250,25250,25250,25250,217
20230809,112800,4400830600,25250,25250,25300,25250,1157
20230809,112700,4371615100,25200,25250,25250,25200,512
20230809,112600,4358687200,25200,25200,25250,25150,797
20230809,112500,4338605700,25150,25250,25250,25150,608
20230809,112400,4323296100,25250,25250,25250,25200,91
20230809,112300,4320998550,25250,25250,25300,25250,549
20230809,112200,4307124250,25250,25200,25300,25200,1564
20230809,112100,4267646050,25200,25200,25250,25200,1013
20230809,112000,4242070550,25250,25250,25250,25200,576
20230809,111900,4227528300,25250,25250,25300,25250,999
20230809,111800,4202303300,25300,25300,25350,25300,1159
20230809,111700,4172977900,25300,25300,25350,25300,1706
20230809,111600,4129800600,25300,25200,25350,25200,8561
20230809,111500,3913455450,25200,25150,25200,25100,911
20230809,111400,3890539600,25100,25050,25200,25050,3379
20230809,111300,3805608000,25050,25100,25100,25050,45
20230809,111200,3804478900,25100,25050,25100,25050,214
20230809,111100,3799115650,25050,25050,25050,25000,217
20230809,111000,3793680400,25000,25000,25050,24950,61
20230809,110900,3792154400,25050,24900,25100,24900,5258
20230809,110800,3660742550,24900,24950,24950,24900,571
20230809,110700,3646502500,24900,24900,24950,24900,1545
20230809,110600,3607962000,24900,24900,24900,24850,80
20230809,110500,3605972650,24900,24900,24900,24850,63
20230809,110400,3604406150,24900,24950,24950,24900,179
20230809,110300,3599945600,24950,24950,25000,24950,643
20230809,110200,3583898550,24950,24950,25000,24950,415
20230809,110100,3573544050,24950,24900,25000,24850,2605
20230809,110000,3508594200,24900,24850,24900,24800,794
20230809,105900,3488855200,24800,24850,24850,24800,153
20230809,105800,3485059450,24800,24800,24850,24800,306
20230809,105700,3477465400,24800,24800,24800,24750,332
20230809,105600,3469231950,24850,24750,24850,24700,2092
20230809,105500,3417317300,24750,24700,24750,24700,467
20230809,105400,3405761150,24750,24700,24750,24700,151
20230809,105300,3402025850,24750,24750,24800,24750,901
20230809,105200,3379720250,24750,24700,24750,24650,1291
20230809,105100,3347777600,24700,24600,24700,24600,235
20230809,105000,3341974450,24650,24600,24700,24600,556
20230809,104900,3328263500,24600,24650,24650,24600,48
20230809,104800,3327081900,24650,24600,24650,24600,65
20230809,104700,3325481500,24650,24650,24650,24600,101
20230809,104600,3322993250,24600,24550,24600,24550,376
20230809,104500,3313743800,24550,24550,24600,24550,216
20230809,104400,3308439200,24550,24600,24600,24550,38
20230809,104300,3307504650,24600,24550,24600,24550,679
20230809,104200,3290835150,24500,24500,24550,24500,1110
20230809,104100,3263637500,24550,24550,24600,24500,177
20230809,104000,3259297050,24500,24550,24550,24500,118
20230809,103900,3256403750,24550,24550,24550,24550,551
20230809,103800,3242876700,24550,24550,24600,24500,307
20230809,103700,3235334250,24550,24500,24550,24500,449
20230809,103600,3224332300,24500,24550,24550,24500,1601
20230809,103500,3185078950,24550,24550,24600,24500,912
20230809,103400,3162714650,24550,24500,24550,24500,318
20230809,103300,3154920750,24500,24500,24550,24500,1121
20230809,103200,3127455850,24550,24700,24700,24550,3854
20230809,103100,3032713850,24700,24650,24700,24650,35
20230809,103000,3031850850,24650,24700,24750,24600,1334
20230809,102900,2998962300,24700,24750,24750,24700,376
20230809,102800,2989673100,24750,24700,24800,24700,107
20230809,102700,2987026900,24800,24700,24800,24700,191
20230809,102600,2982301250,24700,24700,24800,24700,308
20230809,102500,2974666950,24800,24700,24800,24700,1675
20230809,102400,2933223750,24700,24700,24700,24700,240
20230809,102300,2927295750,24700,24750,24750,24700,1112
20230809,102200,2899821050,24750,24700,24750,24650,292
20230809,102100,2892601500,24650,24700,24750,24650,1178
20230809,102000,2863517700,24700,24700,24700,24600,282
20230809,101900,2856563600,24700,24650,24700,24600,184
20230809,101800,2852023300,24650,24700,24750,24650,318
20230809,101700,2844170500,24750,24800,24800,24700,219
20230809,101600,2838752550,24800,24600,24800,24600,880
20230809,101500,2817015200,24650,24550,24650,24550,659
20230809,101400,2800788100,24600,24600,24600,24600,64
20230809,101300,2799213700,24600,24650,24650,24550,224
20230809,101200,2793702400,24650,24600,24650,24600,78
20230809,101100,2791782300,24600,24600,24600,24550,207
20230809,101000,2786696850,24550,24550,24600,24550,330
20230809,100900,2778593350,24550,24600,24600,24550,235
20230809,100800,2772821050,24600,24600,24650,24500,2910
20230809,100700,2701334650,24600,24600,24650,24600,220
20230809,100600,2695920150,24650,24600,24650,24600,242
20230809,100500,2689963600,24600,24600,24650,24600,201
20230809,100400,2685017800,24600,24600,24650,24600,119
20230809,100300,2682089400,24600,24600,24650,24600,294
20230809,100200,2674856000,24600,24650,24650,24600,397
20230809,100100,2665089700,24650,24650,24650,24600,586
20230809,100000,2650648350,24650,24750,24750,24650,824
20230809,095900,2630336650,24700,24700,24700,24650,362
20230809,095800,2621397050,24700,24750,24750,24700,2764
20230809,095700,2553116300,24750,24700,24800,24700,300
20230809,095600,2545690850,24750,24750,24800,24700,508
20230809,095500,2533113350,24700,24750,24750,24700,260
20230809,095400,2526678600,24750,24650,24750,24650,373
20230809,095300,2517452250,24650,24650,24700,24650,249
20230809,095200,2511308000,24700,24700,24700,24650,70
20230809,095100,2509580850,24700,24650,24700,24600,584
20230809,095000,2495194700,24650,24600,24650,24600,33
20230809,094900,2494381550,24500,24650,24650,24500,699
20230809,094800,2477227850,24650,24550,24650,24550,632
20230809,094700,2461684800,24600,24550,24750,24500,924
20230809,094600,2438859500,24750,24400,24750,24400,1757
20230809,094500,2395723850,24400,24400,24450,24400,1786
20230809,094400,2352081700,24400,24450,24450,24400,639
20230809,094300,2336483100,24450,24400,24450,24400,2976
20230809,094200,2263837000,24450,24450,24500,24450,2346
20230809,094100,2206477050,24450,24500,24500,24450,244
20230809,094000,2200502750,24500,24600,24600,24500,3637
20230809,093900,2111313550,24600,24600,24650,24550,670
20230809,093800,2094831200,24650,24600,24650,24550,191
20230809,093700,2090131250,24550,24600,24600,24550,721
20230809,093600,2072426350,24550,24600,24600,24500,1832
20230809,093500,2027441900,24550,24500,24600,24500,781
20230809,093400,2008259450,24500,24550,24600,24450,6838
20230809,093300,1840663550,24550,24800,24800,24550,7309
20230809,093200,1660711450,24750,24700,24750,24700,745
20230809,093100,1642302900,24700,24850,24850,24700,811
20230809,093000,1622232900,24800,24800,24800,24750,297
20230809,092900,1614876600,24800,24700,24800,24700,379
20230809,092800,1605498200,24650,24650,24650,24650,417
20230809,092700,1595219150,24650,24800,24800,24650,4535
20230809,092600,1483156900,24750,24750,24800,24750,999
20230809,092500,1458402600,24750,24800,24850,24750,1446
20230809,092400,1422526900,24850,24850,24850,24800,1723
20230809,092300,1379767450,24850,24950,25000,24850,1743
20230809,092200,1336395150,24900,25000,25000,24900,332
20230809,092100,1328108650,25000,24900,25000,24900,164
20230809,092000,1324012050,24900,24800,24900,24800,999
20230809,091900,1299143150,24800,24850,24850,24750,1145
20230809,091800,1270771850,24800,24800,24850,24750,535
20230809,091700,1257500550,24800,24650,24800,24600,3558
20230809,091600,1169800850,24650,24700,24750,24650,2379
20230809,091500,1111097350,24700,24800,24800,24700,3856
20230809,091400,1015582050,24800,24850,24850,24800,1161
20230809,091300,986763800,24800,24800,24900,24800,2865
20230809,091200,915676200,24850,24950,25000,24850,4325
20230809,091100,808012150,25000,25150,25150,25000,910
20230809,091000,785235150,25050,25050,25150,25050,3281
20230809,090900,702881600,25000,25050,25050,25000,94
20230809,090800,700527850,25000,24750,25050,24750,2255
20230809,090700,644382350,24750,24800,24900,24750,3554
20230809,090600,556249750,24800,25100,25100,24800,4683
20230809,090500,439808350,25150,25250,25350,25150,3054
20230809,090400,362827300,25250,24950,25300,24950,2919
20230809,090300,289236150,25050,25000,25050,24800,4035
20230809,090200,188600650,25000,25050,25050,25000,1869
20230809,090100,141811450,25050,25000,25100,24900,2015
20230809,090000,91318900,25050,25100,25100,24950,3577