stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191200,11666986450,24900,24900,24900,24900,10154
20230810,191100,11666986450,24900,24900,24900,24900,0
20230810,191000,11666986450,24900,24900,24900,24900,0
20230810,190900,11666986450,24900,24900,24900,24900,0
20230810,190800,11666986450,24900,24900,24900,24900,0
20230810,190700,11666986450,24900,24900,24900,24900,0
20230810,190600,11666986450,24900,24900,24900,24900,0
20230810,190500,11666986450,24900,24900,24900,24900,0
20230810,190400,11666986450,24900,24900,24900,24900,0
20230810,190300,11666986450,24900,24900,24900,24900,0
20230810,190200,11666986450,24900,24900,24900,24900,0
20230810,190100,11666986450,24900,24900,24900,24900,0
20230810,190000,11666986450,24900,24900,24900,24900,0
20230810,185900,11666986450,24900,24900,24900,24900,0
20230810,185800,11666986450,24900,24900,24900,24900,0
20230810,185700,11666986450,24900,24900,24900,24900,0
20230810,185600,11666986450,24900,24900,24900,24900,0
20230810,185500,11666986450,24900,24900,24900,24900,0
20230810,185400,11666986450,24900,24900,24900,24900,0
20230810,185300,11666986450,24900,24900,24900,24900,0
20230810,185200,11666986450,24900,24900,24900,24900,0
20230810,185100,11666986450,24900,24900,24900,24900,0
20230810,185000,11666986450,24900,24900,24900,24900,0
20230810,184900,11666986450,24900,24900,24900,24900,0
20230810,184800,11666986450,24900,24900,24900,24900,0
20230810,184700,11666986450,24900,24900,24900,24900,0
20230810,184600,11666986450,24900,24900,24900,24900,0
20230810,184500,11666986450,24900,24900,24900,24900,0
20230810,184400,11666986450,24900,24900,24900,24900,0
20230810,184300,11666986450,24900,24900,24900,24900,0
20230810,184200,11666986450,24900,24900,24900,24900,10154
20230810,184100,11666986450,24900,24900,24900,24900,0
20230810,184000,11666986450,24900,24900,24900,24900,0
20230810,183900,11666986450,24900,24900,24900,24900,0
20230810,183800,11666986450,24900,24900,24900,24900,0
20230810,183700,11666986450,24900,24900,24900,24900,0
20230810,183600,11666986450,24900,24900,24900,24900,0
20230810,183500,11666986450,24900,24900,24900,24900,0
20230810,183400,11666986450,24900,24900,24900,24900,0
20230810,183300,11666986450,24900,24900,24900,24900,0
20230810,183200,11666986450,24900,24900,24900,24900,0
20230810,183100,11666986450,24900,24900,24900,24900,0
20230810,183000,11666986450,24900,24900,24900,24900,0
20230810,182900,11666986450,24900,24900,24900,24900,0
20230810,182800,11666986450,24900,24900,24900,24900,0
20230810,182700,11666986450,24900,24900,24900,24900,0
20230810,182600,11666986450,24900,24900,24900,24900,0
20230810,182500,11666986450,24900,24900,24900,24900,0
20230810,182400,11666986450,24900,24900,24900,24900,0
20230810,182300,11666986450,24900,24900,24900,24900,0
20230810,182200,11666986450,24900,24900,24900,24900,0
20230810,182100,11666986450,24900,24900,24900,24900,0
20230810,182000,11666986450,24900,24900,24900,24900,0
20230810,181900,11666986450,24900,24900,24900,24900,0
20230810,181800,11666986450,24900,24900,24900,24900,0
20230810,181700,11666986450,24900,24900,24900,24900,0
20230810,181600,11666986450,24900,24900,24900,24900,0
20230810,181500,11666986450,24900,24900,24900,24900,0
20230810,181400,11666986450,24900,24900,24900,24900,0
20230810,181300,11666986450,24900,24900,24900,24900,0
20230810,181200,11666986450,24900,24900,24900,24900,10154
20230810,181100,11666986450,24900,24900,24900,24900,0
20230810,181000,11666986450,24900,24900,24900,24900,0
20230810,180900,11666986450,24900,24900,24900,24900,0
20230810,180800,11666986450,24900,24900,24900,24900,0
20230810,180700,11666986450,24900,24900,24900,24900,0
20230810,180600,11666986450,24900,24900,24900,24900,0
20230810,180500,11666986450,24900,24900,24900,24900,0
20230810,180400,11666986450,24900,24900,24900,24900,0
20230810,180300,11666986450,24900,24900,24900,24900,0
20230810,180200,11666986450,24900,24900,24900,24900,0
20230810,180100,11666986450,24900,24900,24900,24900,0
20230810,180000,11666986450,24900,24900,24900,24900,0
20230810,175900,11666986450,24900,24900,24900,24900,0
20230810,175800,11666986450,24900,24900,24900,24900,0
20230810,175700,11666986450,24900,24900,24900,24900,0
20230810,175600,11666986450,24900,24900,24900,24900,0
20230810,175500,11666986450,24900,24900,24900,24900,0
20230810,175400,11666986450,24900,24900,24900,24900,0
20230810,175300,11666986450,24900,24900,24900,24900,0
20230810,175200,11666986450,24900,24900,24900,24900,0
20230810,175100,11666986450,24900,24900,24900,24900,0
20230810,175000,11666986450,24900,24900,24900,24900,0
20230810,174900,11666986450,24900,24900,24900,24900,0
20230810,174800,11666986450,24900,24900,24900,24900,0
20230810,174700,11666986450,24900,24900,24900,24900,0
20230810,174600,11666986450,24900,24900,24900,24900,0
20230810,174500,11666986450,24900,24900,24900,24900,0
20230810,174400,11666986450,24900,24900,24900,24900,0
20230810,174300,11666986450,24900,24900,24900,24900,0
20230810,174200,11666986450,24900,24900,24900,24900,10154
20230810,174100,11666986450,24900,24900,24900,24900,0
20230810,174000,11666986450,24900,24900,24900,24900,0
20230810,173900,11666986450,24900,24900,24900,24900,0
20230810,173800,11666986450,24900,24900,24900,24900,0
20230810,173700,11666986450,24900,24900,24900,24900,0
20230810,173600,11666986450,24900,24900,24900,24900,0
20230810,173500,11666986450,24900,24900,24900,24900,0
20230810,173400,11666986450,24900,24900,24900,24900,0
20230810,173300,11666986450,24900,24900,24900,24900,0
20230810,173200,11666986450,24900,24900,24900,24900,0
20230810,173100,11666986450,24900,24900,24900,24900,0
20230810,173000,11666986450,24900,24900,24900,24900,0
20230810,172900,11666986450,24900,24900,24900,24900,0
20230810,172800,11666986450,24900,24900,24900,24900,0
20230810,172700,11666986450,24900,24900,24900,24900,0
20230810,172600,11666986450,24900,24900,24900,24900,0
20230810,172500,11666986450,24900,24900,24900,24900,0
20230810,172400,11666986450,24900,24900,24900,24900,0
20230810,172300,11666986450,24900,24900,24900,24900,0
20230810,172200,11666986450,24900,24900,24900,24900,0
20230810,172100,11666986450,24900,24900,24900,24900,0
20230810,172000,11666986450,24900,24900,24900,24900,0
20230810,171900,11666986450,24900,24900,24900,24900,0
20230810,171800,11666986450,24900,24900,24900,24900,0
20230810,171700,11666986450,24900,24900,24900,24900,0
20230810,171600,11666986450,24900,24900,24900,24900,0
20230810,171500,11666986450,24900,24900,24900,24900,0
20230810,171400,11666986450,24900,24900,24900,24900,0
20230810,171300,11666986450,24900,24900,24900,24900,0
20230810,171200,11666986450,24900,24900,24900,24900,10154
20230810,171100,11666986450,24900,24900,24900,24900,0
20230810,171000,11666986450,24900,24900,24900,24900,0
20230810,170900,11666986450,24900,24900,24900,24900,0
20230810,170800,11666986450,24900,24900,24900,24900,0
20230810,170700,11666986450,24900,24900,24900,24900,0
20230810,170600,11666986450,24900,24900,24900,24900,0
20230810,170500,11666986450,24900,24900,24900,24900,0
20230810,170400,11666986450,24900,24900,24900,24900,0
20230810,170300,11666986450,24900,24900,24900,24900,0
20230810,170200,11666986450,24900,24900,24900,24900,0
20230810,170100,11666986450,24900,24900,24900,24900,0
20230810,170000,11666986450,24900,24900,24900,24900,0
20230810,165900,11666986450,24900,24900,24900,24900,0
20230810,165800,11666986450,24900,24900,24900,24900,0
20230810,165700,11666986450,24900,24900,24900,24900,0
20230810,165600,11666986450,24900,24900,24900,24900,0
20230810,165500,11666986450,24900,24900,24900,24900,0
20230810,165400,11666986450,24900,24900,24900,24900,0
20230810,165300,11666986450,24900,24900,24900,24900,0
20230810,165200,11666986450,24900,24900,24900,24900,0
20230810,165100,11666986450,24900,24900,24900,24900,0
20230810,165000,11666986450,24900,24900,24900,24900,0
20230810,164900,11666986450,24900,24900,24900,24900,0
20230810,164800,11666986450,24900,24900,24900,24900,0
20230810,164700,11666986450,24900,24900,24900,24900,0
20230810,164600,11666986450,24900,24900,24900,24900,0
20230810,164500,11666986450,24900,24900,24900,24900,0
20230810,164400,11666986450,24900,24900,24900,24900,0
20230810,164300,11666986450,24900,24900,24900,24900,0
20230810,164200,11666986450,24900,24900,24900,24900,10154
20230810,164100,11666986450,24900,24900,24900,24900,0
20230810,164000,11666986450,24900,24900,24900,24900,0
20230810,163900,11666986450,24900,24900,24900,24900,0
20230810,163800,11666986450,24900,24900,24900,24900,0
20230810,163700,11666986450,24900,24900,24900,24900,0
20230810,163600,11666986450,24900,24900,24900,24900,0
20230810,163500,11666986450,24900,24900,24900,24900,0
20230810,163400,11666986450,24900,24900,24900,24900,0
20230810,163300,11666986450,24900,24900,24900,24900,0
20230810,163200,11666986450,24900,24900,24900,24900,0
20230810,163100,11666986450,24900,24900,24900,24900,0
20230810,163000,11666986450,24900,24900,24900,24900,0
20230810,162900,11666986450,24900,24900,24900,24900,0
20230810,162800,11666986450,24900,24900,24900,24900,0
20230810,162700,11666986450,24900,24900,24900,24900,0
20230810,162600,11666986450,24900,24900,24900,24900,0
20230810,162500,11666986450,24900,24900,24900,24900,0
20230810,162400,11666986450,24900,24900,24900,24900,0
20230810,162300,11666986450,24900,24900,24900,24900,0
20230810,162200,11666986450,24900,24900,24900,24900,0
20230810,162100,11666986450,24900,24900,24900,24900,0
20230810,162000,11666986450,24900,24900,24900,24900,0
20230810,161900,11666986450,24900,24900,24900,24900,0
20230810,161800,11666986450,24900,24900,24900,24900,0
20230810,161700,11666986450,24900,24900,24900,24900,0
20230810,161600,11666986450,24900,24900,24900,24900,0
20230810,161500,11666986450,24900,24900,24900,24900,0
20230810,161400,11666986450,24900,24900,24900,24900,0
20230810,161300,11666986450,24900,24900,24900,24900,0
20230810,161200,11666986450,24900,24900,24900,24900,10154
20230810,161100,11666986450,24900,24900,24900,24900,0
20230810,161000,11666986450,24900,24900,24900,24900,0
20230810,160900,11666986450,24900,24900,24900,24900,0
20230810,160800,11666986450,24900,24900,24900,24900,0
20230810,160700,11666986450,24900,24900,24900,24900,0
20230810,160600,11666986450,24900,24900,24900,24900,0
20230810,160500,11666986450,24900,24900,24900,24900,0
20230810,160400,11666986450,24900,24900,24900,24900,0
20230810,160300,11666986450,24900,24900,24900,24900,0
20230810,160200,11666986450,24900,24900,24900,24900,0
20230810,160100,11666986450,24900,24900,24900,24900,0
20230810,160000,11666986450,24900,24900,24900,24900,0
20230810,155900,11666986450,24900,24900,24900,24900,0
20230810,155800,11666986450,24900,24900,24900,24900,0
20230810,155700,11666986450,24900,24900,24900,24900,0
20230810,155600,11666986450,24900,24900,24900,24900,0
20230810,155500,11666986450,24900,24900,24900,24900,0
20230810,155400,11666986450,24900,24900,24900,24900,0
20230810,155300,11666986450,24900,24900,24900,24900,0
20230810,155200,11666986450,24900,24900,24900,24900,0
20230810,155100,11666986450,24900,24900,24900,24900,0
20230810,155000,11666986450,24900,24900,24900,24900,0
20230810,154900,11666986450,24900,24900,24900,24900,0
20230810,154800,11666986450,24900,24900,24900,24900,0
20230810,154700,11666986450,24900,24900,24900,24900,0
20230810,154600,11666986450,24900,24900,24900,24900,0
20230810,154500,11666986450,24900,24900,24900,24900,0
20230810,154400,11666986450,24900,24900,24900,24900,0
20230810,154300,11666986450,24900,24900,24900,24900,0
20230810,154200,11666986450,24900,24900,24900,24900,10154
20230810,154100,11666986450,24900,24900,24900,24900,0
20230810,154000,11666986450,24900,24900,24900,24900,0
20230810,153900,11666986450,24900,24900,24900,24900,0
20230810,153800,11666986450,24900,24900,24900,24900,0
20230810,153700,11666986450,24900,24900,24900,24900,0
20230810,153600,11666986450,24900,24900,24900,24900,0
20230810,153500,11666986450,24900,24900,24900,24900,0
20230810,153400,11666986450,24900,24900,24900,24900,0
20230810,153300,11666986450,24900,24900,24900,24900,0
20230810,153200,11666986450,24900,24900,24900,24900,0
20230810,153100,11666986450,24900,24900,24900,24900,0
20230810,153000,11666986450,24900,24900,24900,24900,10154
20230810,152900,11414151850,24800,24800,24800,24800,0
20230810,152800,11414151850,24800,24800,24800,24800,0
20230810,152700,11414151850,24800,24800,24800,24800,0
20230810,152600,11414151850,24800,24800,24800,24800,0
20230810,152500,11414151850,24800,24800,24800,24800,0
20230810,152400,11414151850,24800,24800,24800,24800,0
20230810,152300,11414151850,24800,24800,24800,24800,0
20230810,152200,11414151850,24800,24800,24800,24800,0
20230810,152100,11414151850,24800,24800,24800,24800,0
20230810,152000,11414151850,24800,24800,24800,24800,0
20230810,151900,11414151850,24800,24750,24800,24750,839
20230810,151800,11393366100,24800,24800,24800,24750,133
20230810,151700,11390073700,24800,24700,24800,24650,227
20230810,151600,11384468800,24800,24650,24800,24650,239
20230810,151500,11378558600,24700,24700,24750,24700,1819
20230810,151400,11333558000,24700,24750,24750,24650,703
20230810,151300,11316195400,24750,24750,24750,24700,888
20230810,151200,11294217800,24800,24700,24800,24700,1617
20230810,151100,11254206550,24700,24750,24750,24600,10241
20230810,151000,11002165000,24750,24800,24900,24700,5570
20230810,150900,10863834550,24800,24800,24850,24750,770
20230810,150800,10844724800,24800,24800,24800,24750,680
20230810,150700,10827864800,24800,24750,24800,24750,565
20230810,150600,10813858650,24800,24800,24850,24800,1845
20230810,150500,10768084650,24800,24900,24900,24800,1275
20230810,150400,10736400550,24900,24850,24900,24800,1318
20230810,150300,10703641250,24850,24850,24850,24750,757
20230810,150200,10684845000,24850,24800,24850,24800,797
20230810,150100,10665049300,24850,24850,24850,24800,1138
20230810,150000,10636780000,24850,24850,24850,24800,1150
20230810,145900,10608205900,24850,24850,24900,24800,809
20230810,145800,10588090150,24850,24900,24900,24800,1515
20230810,145700,10550438300,24900,24850,24900,24800,1140
20230810,145600,10522084250,24800,24900,24900,24800,563
20230810,145500,10508077650,24900,24800,24900,24800,868
20230810,145400,10486499750,24850,24850,24850,24800,940
20230810,145300,10463149500,24850,24800,24850,24800,985
20230810,145200,10438680350,24850,24850,24850,24750,781
20230810,145100,10419274600,24850,24750,24850,24650,2973
20230810,145000,10345618550,24750,24700,24750,24650,1527
20230810,144900,10307901100,24700,24600,24700,24600,159
20230810,144800,10303980250,24650,24600,24700,24600,399
20230810,144700,10294144800,24600,24600,24650,24600,523
20230810,144600,10281271800,24650,24650,24650,24600,2089
20230810,144500,10229789700,24700,24650,24700,24650,3348
20230810,144400,10147248800,24700,24700,24700,24650,140
20230810,144300,10143792450,24650,24650,24750,24650,252
20230810,144200,10137566300,24650,24700,24750,24650,1031
20230810,144100,10112091250,24650,24700,24700,24650,639
20230810,144000,10096316100,24650,24650,24700,24650,377
20230810,143900,10087014250,24650,24650,24700,24650,807
20230810,143800,10067108350,24700,24600,24700,24600,723
20230810,143700,10049287750,24650,24650,24700,24600,350
20230810,143600,10040665150,24650,24700,24700,24600,180
20230810,143500,10036223650,24700,24600,24700,24600,409
20230810,143400,10026142900,24650,24600,24650,24600,301
20230810,143300,10018729650,24600,24700,24700,24600,3158
20230810,143200,9940758900,24700,24750,24750,24700,457
20230810,143100,9929456900,24750,24650,24750,24650,975
20230810,143000,9905369300,24650,24650,24700,24600,311
20230810,142900,9897695350,24700,24700,24700,24600,465
20230810,142800,9886227400,24700,24700,24700,24650,239
20230810,142700,9880327050,24650,24650,24700,24600,651
20230810,142600,9864271050,24650,24700,24700,24600,528
20230810,142500,9851254200,24650,24700,24750,24650,304
20230810,142400,9843747300,24700,24650,24750,24600,911
20230810,142300,9821238200,24650,24600,24700,24600,285
20230810,142200,9814211500,24600,24650,24650,24600,476
20230810,142100,9802497350,24650,24650,24700,24600,356
20230810,142000,9793717650,24650,24600,24700,24550,265
20230810,141900,9787193600,24600,24650,24700,24550,666
20230810,141800,9770798750,24600,24700,24700,24600,371
20230810,141700,9761644300,24700,24600,24700,24550,340
20230810,141600,9753274500,24600,24650,24650,24600,106
20230810,141500,9750662300,24650,24650,24700,24600,284
20230810,141400,9743657950,24650,24650,24700,24600,250
20230810,141300,9737493800,24600,24600,24650,24600,181
20230810,141200,9733038900,24650,24650,24700,24600,372
20230810,141100,9723869850,24700,24700,24700,24650,92
20230810,141000,9721600100,24700,24650,24700,24600,369
20230810,140900,9712500700,24600,24700,24700,24600,600
20230810,140800,9697698200,24650,24700,24750,24650,217
20230810,140700,9692336350,24700,24650,24750,24600,405
20230810,140600,9682339250,24650,24650,24700,24600,449
20230810,140500,9671267250,24650,24700,24700,24600,217
20230810,140400,9665916950,24650,24600,24700,24550,3369
20230810,140300,9582882850,24600,24600,24650,24550,273
20230810,140200,9576168000,24600,24600,24650,24550,319
20230810,140100,9568319100,24650,24600,24650,24600,585
20230810,140000,9553922500,24600,24600,24650,24600,539
20230810,135900,9540648300,24600,24650,24650,24600,219
20230810,135800,9535256650,24600,24650,24700,24600,172
20230810,135700,9531021000,24700,24650,24700,24600,272
20230810,135600,9524313600,24700,24700,24700,24600,145
20230810,135500,9520741150,24650,24600,24650,24600,202
20230810,135400,9515764150,24600,24700,24700,24600,236
20230810,135300,9509938300,24700,24650,24700,24600,380
20230810,135200,9500566800,24650,24700,24700,24600,200
20230810,135100,9495635450,24650,24600,24700,24550,403
20230810,135000,9485714050,24600,24600,24600,24550,323
20230810,134900,9477779650,24550,24550,24650,24550,4854
20230810,134800,9358354000,24550,24600,24650,24500,540
20230810,134700,9345073200,24650,24600,24650,24550,534
20230810,134600,9331940200,24600,24750,24750,24600,769
20230810,134500,9312970000,24750,24700,24800,24700,2197
20230810,134400,9258633300,24700,24800,24800,24700,1128
20230810,134300,9230701250,24800,24800,24850,24800,415
20230810,134200,9220407450,24750,24700,24850,24700,1062
20230810,134100,9194035500,24800,24600,24850,24600,5930
20230810,134000,9047343550,24600,24650,24700,24600,768
20230810,133900,9028413750,24650,24650,24750,24600,923
20230810,133800,9005605450,24650,24650,24700,24650,236
20230810,133700,8999784950,24700,24600,24700,24550,948
20230810,133600,8976412950,24700,24550,24700,24500,2463
20230810,133500,8915719200,24500,24550,24600,24500,1155
20230810,133400,8887342300,24550,24550,24600,24500,340
20230810,133300,8879003850,24550,24600,24650,24550,1033
20230810,133200,8853599350,24600,24500,24600,24500,501
20230810,133100,8841315350,24550,24550,24600,24500,776
20230810,133000,8822277450,24450,24550,24650,24450,1056
20230810,132900,8796329000,24500,24550,24550,24450,310
20230810,132800,8788733300,24500,24500,24550,24500,172
20230810,132700,8784517050,24550,24400,24650,24400,4009
20230810,132600,8686025100,24400,24500,24500,24400,289
20230810,132500,8678972450,24450,24450,24500,24400,1401
20230810,132400,8644763850,24400,24400,24550,24400,2336
20230810,132300,8587579350,24400,24400,24450,24350,2417
20230810,132200,8528605750,24400,24350,24400,24350,357
20230810,132100,8519896850,24350,24350,24450,24350,1183
20230810,132000,8491023250,24400,24300,24400,24250,240
20230810,131900,8485185200,24300,24350,24350,24250,349
20230810,131800,8476707450,24350,24250,24450,24250,1774
20230810,131700,8433355850,24450,24250,24450,24200,1244
20230810,131600,8403020700,24250,24200,24300,24200,180
20230810,131500,8398656150,24200,24200,24400,24200,880
20230810,131400,8377239300,24200,24250,24250,24200,1835
20230810,131300,8332830100,24200,24250,24250,24200,111
20230810,131200,8330142200,24300,24200,24400,24200,831
20230810,131100,8309931050,24200,24250,24300,24200,316
20230810,131000,8302270350,24250,24250,24300,24250,506
20230810,130900,8289998900,24300,24250,24300,24200,777
20230810,130800,8271131250,24200,24200,24300,24150,384
20230810,130700,8261827250,24150,24200,24200,24150,156
20230810,130600,8258058100,24200,24200,24250,24150,195
20230810,130500,8253342150,24150,24200,24250,24150,656
20230810,130400,8237473700,24200,24200,24250,24200,344
20230810,130300,8229148650,24200,24200,24250,24150,242
20230810,130200,8223291400,24200,24250,24250,24200,950
20230810,130100,8200285900,24200,24150,24250,24150,548
20230810,130000,8187028100,24150,24150,24200,24150,212
20230810,125900,8181906900,24150,24200,24250,24150,875
20230810,125800,8160728600,24250,24150,24250,24150,279
20230810,125700,8153977700,24150,24050,24150,24050,1111
20230810,125600,8127174900,24050,24150,24150,24050,8159
20230810,125500,7930619300,24100,24150,24150,24100,146
20230810,125400,7927095850,24100,24150,24200,24100,6378
20230810,125300,7773085400,24200,24200,24200,24150,560
20230810,125200,7759538600,24150,24250,24250,24150,898
20230810,125100,7737806800,24200,24200,24250,24200,770
20230810,125000,7719172300,24200,24200,24250,24200,113
20230810,124900,7716437300,24200,24200,24250,24200,440
20230810,124800,7705786800,24200,24250,24250,24200,607
20230810,124700,7691095950,24200,24200,24250,24200,320
20230810,124600,7683349450,24200,24200,24250,24200,631
20230810,124500,7668078800,24200,24200,24200,24200,160
20230810,124400,7664206800,24250,24200,24250,24200,348
20230810,124300,7655779150,24200,24200,24250,24200,339
20230810,124200,7647575100,24250,24200,24250,24200,22
20230810,124100,7647042300,24200,24200,24250,24200,273
20230810,124000,7640434100,24200,24250,24250,24200,510
20230810,123900,7628084450,24250,24250,24250,24200,162
20230810,123800,7624160950,24250,24200,24250,24200,568
20230810,123700,7610412750,24200,24250,24250,24200,155
20230810,123600,7606660850,24250,24250,24250,24200,259
20230810,123500,7600388950,24250,24250,24250,24200,471
20230810,123400,7588982550,24200,24250,24250,24150,1632
20230810,123300,7549474250,24250,24300,24300,24250,275
20230810,123200,7542803900,24300,24300,24300,24250,140
20230810,123100,7539408300,24300,24250,24300,24200,155
20230810,123000,7535654500,24250,24250,24300,24200,480
20230810,122900,7524035850,24250,24250,24250,24200,169
20230810,122800,7519943850,24250,24250,24250,24200,215
20230810,122700,7514737500,24250,24200,24250,24200,1008
20230810,122600,7490338750,24250,24200,24250,24200,37
20230810,122500,7489442500,24250,24250,24300,24200,619
20230810,122400,7474458650,24200,24250,24250,24200,124
20230810,122300,7471451800,24200,24200,24200,24200,1052
20230810,122200,7445993400,24200,24250,24250,24200,1113
20230810,122100,7419057750,24250,24250,24300,24250,961
20230810,122000,7395752900,24250,24300,24300,24250,176
20230810,121900,7391484450,24250,24300,24300,24250,923
20230810,121800,7369062450,24300,24300,24300,24250,622
20230810,121700,7353948600,24250,24300,24300,24250,298
20230810,121600,7346715450,24300,24250,24300,24250,135
20230810,121500,7343440650,24250,24300,24300,24250,156
20230810,121400,7339657400,24300,24250,24300,24250,283
20230810,121300,7332789600,24300,24300,24300,24250,483
20230810,121200,7321073100,24300,24300,24300,24250,277
20230810,121100,7314354350,24300,24250,24300,24250,339
20230810,121000,7306129900,24250,24300,24300,24250,536
20230810,120900,7293126950,24300,24300,24300,24300,84
20230810,120800,7291085750,24300,24250,24350,24250,269
20230810,120700,7284547500,24300,24300,24350,24300,847
20230810,120600,7263934150,24350,24200,24350,24200,508
20230810,120500,7251613400,24250,24250,24250,24200,100
20230810,120400,7249191500,24250,24200,24250,24200,177
20230810,120300,7244907000,24150,24250,24250,24150,5223
20230810,120200,7118601650,24200,24300,24300,24200,5942
20230810,120100,6974688800,24300,24350,24400,24250,14128
20230810,120000,6631368750,24350,24350,24400,24350,222
20230810,115900,6625957150,24400,24400,24400,24350,329
20230810,115800,6617934900,24400,24350,24400,24350,2037
20230810,115700,6568258550,24350,24400,24400,24350,485
20230810,115600,6556428850,24400,24400,24400,24350,441
20230810,115500,6545681750,24400,24450,24450,24400,1069
20230810,115400,6519597650,24450,24450,24450,24400,904
20230810,115300,6497533050,24450,24400,24450,24400,511
20230810,115200,6485064600,24400,24450,24450,24400,351
20230810,115100,6476498600,24450,24450,24450,24400,234
20230810,115000,6470782500,24400,24450,24450,24400,1743
20230810,114900,6428204550,24450,24450,24450,24450,429
20230810,114800,6417715500,24400,24450,24450,24400,284
20230810,114700,6410785000,24450,24450,24500,24450,1462
20230810,114600,6375035450,24500,24500,24500,24450,336
20230810,114500,6366808800,24550,24550,24550,24500,49
20230810,114400,6365606800,24500,24500,24550,24500,182
20230810,114300,6361146250,24500,24500,24500,24450,375
20230810,114200,6351969700,24500,24500,24500,24500,1320
20230810,114100,6319629700,24550,24600,24600,24550,1132
20230810,114000,6291837550,24600,24550,24600,24550,175
20230810,113900,6287541250,24600,24650,24650,24600,89
20230810,113800,6285349350,24550,24700,24700,24550,219
20230810,113700,6279961250,24600,24650,24650,24600,516
20230810,113600,6267264750,24650,24700,24750,24650,956
20230810,113500,6243659600,24700,24800,24850,24700,312
20230810,113400,6235939500,24800,24750,24850,24750,580
20230810,113300,6221545600,24800,24750,24800,24700,245
20230810,113200,6215489000,24750,24750,24750,24700,307
20230810,113100,6207890950,24750,24800,24800,24750,145
20230810,113000,6204300300,24800,24800,24800,24700,966
20230810,112900,6180368650,24750,24800,24800,24750,211
20230810,112800,6175136000,24800,24850,24850,24800,530
20230810,112700,6161973350,24850,24800,24850,24750,504
20230810,112600,6149456400,24800,24800,24850,24750,1086
20230810,112500,6122527100,24800,24700,24800,24700,1444
20230810,112400,6086774450,24700,24700,24750,24650,1394
20230810,112300,6052327500,24700,24700,24700,24650,347
20230810,112200,6043762600,24700,24650,24700,24650,439
20230810,112100,6032924800,24650,24550,24700,24550,1028
20230810,112000,6007588150,24600,24700,24700,24550,1045
20230810,111900,5981866950,24700,24700,24700,24650,705
20230810,111800,5964476050,24700,24700,24700,24650,552
20230810,111700,5950847800,24700,24650,24700,24650,524
20230810,111600,5937920750,24650,24700,24750,24650,645
20230810,111500,5921991900,24700,24700,24750,24650,1499
20230810,111400,5884970750,24700,24600,24700,24600,1531
20230810,111300,5847210950,24600,24550,24650,24550,887
20230810,111200,5825395700,24500,24550,24600,24500,874
20230810,111100,5803940300,24550,24500,24550,24500,545
20230810,111000,5790570950,24500,24500,24550,24450,350
20230810,110900,5782005350,24550,24500,24550,24500,404
20230810,110800,5772099500,24550,24500,24550,24450,150
20230810,110700,5768425750,24450,24500,24500,24450,319
20230810,110600,5760615350,24500,24500,24550,24450,402
20230810,110500,5750768650,24500,24450,24500,24450,379
20230810,110400,5741488500,24500,24450,24500,24400,315
20230810,110300,5733791700,24400,24450,24450,24350,715
20230810,110200,5716345750,24400,24350,24400,24350,431
20230810,110100,5705834150,24400,24400,24400,24400,458
20230810,110000,5694658950,24450,24400,24450,24300,692
20230810,105900,5677785400,24300,24400,24400,24300,2105
20230810,105800,5626598700,24350,24400,24400,24350,1056
20230810,105700,5600877550,24400,24350,24400,24300,1544
20230810,105600,5563300150,24350,24350,24400,24300,1804
20230810,105500,5519372800,24350,24400,24400,24300,1679
20230810,105400,5478486950,24400,24350,24400,24300,3260
20230810,105300,5399093300,24300,24350,24450,24300,4904
20230810,105200,5279779300,24350,24500,24500,24350,1975
20230810,105100,5231624300,24500,24550,24600,24400,1440
20230810,105000,5196438650,24500,24500,24500,24350,1477
20230810,104900,5160357450,24300,24600,24600,24300,15214
20230810,104800,4789642200,24450,24500,24600,24450,1258
20230810,104700,4758856250,24500,24450,24500,24400,1297
20230810,104600,4727148300,24450,24450,24500,24400,1535
20230810,104500,4689640900,24450,24500,24550,24400,1169
20230810,104400,4661044250,24450,24500,24500,24450,2239
20230810,104300,4606285750,24550,24500,24550,24450,1381
20230810,104200,4572494600,24550,24550,24550,24450,1398
20230810,104100,4538277100,24500,24500,24550,24450,2538
20230810,104000,4476094000,24550,24550,24550,24500,2448
20230810,103900,4416111300,24550,24600,24650,24500,595
20230810,103800,4401503400,24550,24500,24600,24500,251
20230810,103700,4395343450,24500,24650,24700,24500,731
20230810,103600,4377395450,24700,24600,24700,24600,1144
20230810,103500,4349200950,24600,24450,24600,24450,1559
20230810,103400,4310984350,24400,24500,24500,24400,2337
20230810,103300,4253894250,24500,24500,24500,24450,1942
20230810,103200,4206385300,24450,24550,24550,24450,3070
20230810,103100,4131176300,24550,24550,24550,24500,1493
20230810,103000,4094580400,24550,24600,24600,24500,1720
20230810,102900,4052376900,24600,24650,24650,24500,1821
20230810,102800,4007627900,24700,24650,24700,24600,222
20230810,102700,4002155400,24600,24600,24650,24600,1056
20230810,102600,3976176250,24600,24600,24650,24500,2088
20230810,102500,3924948700,24500,24700,24700,24500,1145
20230810,102400,3896816750,24700,24600,24700,24550,1441
20230810,102300,3861356700,24600,24600,24650,24500,2773
20230810,102200,3793236450,24600,24750,24750,24600,984
20230810,102100,3768953350,24700,24600,24750,24600,2263
20230810,102000,3713083700,24600,24600,24650,24550,931
20230810,101900,3690196100,24650,24650,24700,24600,209
20230810,101800,3685043400,24700,24600,24700,24550,1247
20230810,101700,3654384550,24650,24550,24650,24500,411
20230810,101600,3644285950,24550,24550,24550,24500,748
20230810,101500,3625934850,24550,24550,24600,24500,2592
20230810,101400,3562324350,24550,24650,24650,24550,2402
20230810,101300,3503317450,24650,24650,24650,24600,167
20230810,101200,3499207450,24600,24600,24650,24550,493
20230810,101100,3487070150,24600,24600,24650,24550,2814
20230810,101000,3417850850,24650,24650,24650,24600,833
20230810,100900,3397326300,24650,24650,24650,24600,2144
20230810,100800,3344572550,24650,24700,24750,24650,2609
20230810,100700,3280229500,24700,24750,24750,24700,203
20230810,100600,3275212650,24700,24750,24750,24650,1315
20230810,100500,3242753250,24750,24750,24800,24700,128
20230810,100400,3239587250,24750,24750,24800,24700,974
20230810,100300,3215507700,24800,24800,24800,24750,857
20230810,100200,3194255600,24750,24850,24900,24750,281
20230810,100100,3187291500,24850,24800,24950,24750,478
20230810,100000,3175444150,24950,24900,25000,24900,234
20230810,095900,3169612350,24800,24900,25000,24800,242
20230810,095800,3163602000,24850,24800,24900,24700,1015
20230810,095700,3138457100,24800,24850,24850,24800,882
20230810,095600,3116581250,24850,24900,24900,24850,453
20230810,095500,3105322200,24900,24850,24950,24850,225
20230810,095400,3099719150,24900,25000,25000,24900,977
20230810,095300,3075353100,25050,25000,25050,24950,886
20230810,095200,3053215650,25000,25000,25000,24950,927
20230810,095100,3030049950,24950,24900,24950,24850,452
20230810,095000,3018787900,24900,24900,24950,24900,72
20230810,094900,3016992750,24950,24850,24950,24800,960
20230810,094800,2993137500,24850,24750,24850,24700,2110
20230810,094700,2940828400,24700,24700,24750,24700,1040
20230810,094600,2915106350,24700,24700,24750,24700,466
20230810,094500,2903595200,24750,24700,24750,24700,638
20230810,094400,2887830050,24800,24750,24800,24650,1232
20230810,094300,2857378850,24800,24750,24800,24650,1520
20230810,094200,2819767100,24650,24700,24750,24650,3792
20230810,094100,2726092300,24750,24700,24750,24700,580
20230810,094000,2711755700,24750,24800,24800,24700,554
20230810,093900,2698050100,24800,24900,24900,24800,615
20230810,093800,2682781000,24900,24900,24950,24850,165
20230810,093700,2678673600,24950,24900,24950,24850,877
20230810,093600,2656872450,24950,24950,25050,24900,88
20230810,093500,2654677050,25050,24950,25050,24850,1095
20230810,093400,2627417700,24950,25000,25000,24950,165
20230810,093300,2623295500,24850,24900,25000,24850,975
20230810,093200,2599010450,24900,25050,25100,24900,1063
20230810,093100,2572437350,25050,25150,25200,25050,2041
20230810,093000,2521179500,25150,25100,25200,25100,588
20230810,092900,2506394900,25100,25050,25100,25050,498
20230810,092800,2493895650,25050,25150,25200,25050,974
20230810,092700,2469446400,25150,25100,25200,25100,832
20230810,092600,2448528650,25100,25150,25150,25050,773
20230810,092500,2429123100,25100,25150,25150,25050,455
20230810,092400,2417693650,25150,25100,25200,25050,3176
20230810,092300,2337844350,25050,25000,25150,25000,859
20230810,092200,2316291950,25000,25050,25150,24850,1953
20230810,092100,2267524250,25000,24850,25250,24850,2474
20230810,092000,2205509600,24950,24800,24950,24750,2286
20230810,091900,2148738900,24800,24800,25000,24800,1143
20230810,091800,2120252150,25000,24650,25000,24650,2801
20230810,091700,2050620200,24700,24650,24700,24550,1129
20230810,091600,2022825350,24650,24700,24750,24650,493
20230810,091500,2010654100,24700,24850,24850,24550,1586
20230810,091400,1971588550,24750,24750,24900,24700,2748
20230810,091300,1903286750,24750,24550,24800,24550,1558
20230810,091200,1864751050,24550,24550,24700,24450,3134
20230810,091100,1787931000,24650,24600,24650,24500,1134
20230810,091000,1760031300,24600,24550,24700,24500,2265
20230810,090900,1704318100,24500,24500,24850,24350,2914
20230810,090800,1632586600,24500,24450,24500,24300,7032
20230810,090700,1460986700,24450,24500,24500,24400,9990
20230810,090600,1216960250,24450,24600,24650,24450,14232
20230810,090500,867911950,24650,24700,24750,24600,11699
20230810,090400,579646500,24750,24650,24750,24650,536
20230810,090300,566415450,24700,24750,24750,24700,5209
20230810,090200,437641550,24750,24850,24850,24750,5161
20230810,090100,309891600,24800,24800,24900,24750,1899
20230810,090000,262790250,24900,24700,25000,24700,10620