stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191100,13238907950,25700,25700,25700,25700,5441
20230823,191000,13238907950,25700,25700,25700,25700,0
20230823,190900,13238907950,25700,25700,25700,25700,0
20230823,190800,13238907950,25700,25700,25700,25700,0
20230823,190700,13238907950,25700,25700,25700,25700,0
20230823,190600,13238907950,25700,25700,25700,25700,0
20230823,190500,13238907950,25700,25700,25700,25700,0
20230823,190400,13238907950,25700,25700,25700,25700,0
20230823,190300,13238907950,25700,25700,25700,25700,0
20230823,190200,13238907950,25700,25700,25700,25700,0
20230823,190100,13238907950,25700,25700,25700,25700,0
20230823,190000,13238907950,25700,25700,25700,25700,0
20230823,185900,13238907950,25700,25700,25700,25700,0
20230823,185800,13238907950,25700,25700,25700,25700,0
20230823,185700,13238907950,25700,25700,25700,25700,0
20230823,185600,13238907950,25700,25700,25700,25700,0
20230823,185500,13238907950,25700,25700,25700,25700,0
20230823,185400,13238907950,25700,25700,25700,25700,0
20230823,185300,13238907950,25700,25700,25700,25700,0
20230823,185200,13238907950,25700,25700,25700,25700,0
20230823,185100,13238907950,25700,25700,25700,25700,0
20230823,185000,13238907950,25700,25700,25700,25700,0
20230823,184900,13238907950,25700,25700,25700,25700,0
20230823,184800,13238907950,25700,25700,25700,25700,0
20230823,184700,13238907950,25700,25700,25700,25700,0
20230823,184600,13238907950,25700,25700,25700,25700,0
20230823,184500,13238907950,25700,25700,25700,25700,0
20230823,184400,13238907950,25700,25700,25700,25700,0
20230823,184300,13238907950,25700,25700,25700,25700,0
20230823,184200,13238907950,25700,25700,25700,25700,0
20230823,184100,13238907950,25700,25700,25700,25700,5441
20230823,184000,13238907950,25700,25700,25700,25700,0
20230823,183900,13238907950,25700,25700,25700,25700,0
20230823,183800,13238907950,25700,25700,25700,25700,0
20230823,183700,13238907950,25700,25700,25700,25700,0
20230823,183600,13238907950,25700,25700,25700,25700,0
20230823,183500,13238907950,25700,25700,25700,25700,0
20230823,183400,13238907950,25700,25700,25700,25700,0
20230823,183300,13238907950,25700,25700,25700,25700,0
20230823,183200,13238907950,25700,25700,25700,25700,0
20230823,183100,13238907950,25700,25700,25700,25700,0
20230823,183000,13238907950,25700,25700,25700,25700,0
20230823,182900,13238907950,25700,25700,25700,25700,0
20230823,182800,13238907950,25700,25700,25700,25700,0
20230823,182700,13238907950,25700,25700,25700,25700,0
20230823,182600,13238907950,25700,25700,25700,25700,0
20230823,182500,13238907950,25700,25700,25700,25700,0
20230823,182400,13238907950,25700,25700,25700,25700,0
20230823,182300,13238907950,25700,25700,25700,25700,0
20230823,182200,13238907950,25700,25700,25700,25700,0
20230823,182100,13238907950,25700,25700,25700,25700,0
20230823,182000,13238907950,25700,25700,25700,25700,0
20230823,181900,13238907950,25700,25700,25700,25700,0
20230823,181800,13238907950,25700,25700,25700,25700,0
20230823,181700,13238907950,25700,25700,25700,25700,0
20230823,181600,13238907950,25700,25700,25700,25700,0
20230823,181500,13238907950,25700,25700,25700,25700,0
20230823,181400,13238907950,25700,25700,25700,25700,0
20230823,181300,13238907950,25700,25700,25700,25700,0
20230823,181200,13238907950,25700,25700,25700,25700,0
20230823,181100,13238907950,25700,25700,25700,25700,5441
20230823,181000,13238907950,25700,25700,25700,25700,0
20230823,180900,13238907950,25700,25700,25700,25700,0
20230823,180800,13238907950,25700,25700,25700,25700,0
20230823,180700,13238907950,25700,25700,25700,25700,0
20230823,180600,13238907950,25700,25700,25700,25700,0
20230823,180500,13238907950,25700,25700,25700,25700,0
20230823,180400,13238907950,25700,25700,25700,25700,0
20230823,180300,13238907950,25700,25700,25700,25700,0
20230823,180200,13238907950,25700,25700,25700,25700,0
20230823,180100,13238907950,25700,25700,25700,25700,0
20230823,180000,13238907950,25700,25700,25700,25700,0
20230823,175900,13238907950,25700,25700,25700,25700,0
20230823,175800,13238907950,25700,25700,25700,25700,0
20230823,175700,13238907950,25700,25700,25700,25700,0
20230823,175600,13238907950,25700,25700,25700,25700,0
20230823,175500,13238907950,25700,25700,25700,25700,0
20230823,175400,13238907950,25700,25700,25700,25700,0
20230823,175300,13238907950,25700,25700,25700,25700,0
20230823,175200,13238907950,25700,25700,25700,25700,0
20230823,175100,13238907950,25700,25700,25700,25700,0
20230823,175000,13238907950,25700,25700,25700,25700,0
20230823,174900,13238907950,25700,25700,25700,25700,0
20230823,174800,13238907950,25700,25700,25700,25700,0
20230823,174700,13238907950,25700,25700,25700,25700,0
20230823,174600,13238907950,25700,25700,25700,25700,0
20230823,174500,13238907950,25700,25700,25700,25700,0
20230823,174400,13238907950,25700,25700,25700,25700,0
20230823,174300,13238907950,25700,25700,25700,25700,0
20230823,174200,13238907950,25700,25700,25700,25700,0
20230823,174100,13238907950,25700,25700,25700,25700,5441
20230823,174000,13238907950,25700,25700,25700,25700,0
20230823,173900,13238907950,25700,25700,25700,25700,0
20230823,173800,13238907950,25700,25700,25700,25700,0
20230823,173700,13238907950,25700,25700,25700,25700,0
20230823,173600,13238907950,25700,25700,25700,25700,0
20230823,173500,13238907950,25700,25700,25700,25700,0
20230823,173400,13238907950,25700,25700,25700,25700,0
20230823,173300,13238907950,25700,25700,25700,25700,0
20230823,173200,13238907950,25700,25700,25700,25700,0
20230823,173100,13238907950,25700,25700,25700,25700,0
20230823,173000,13238907950,25700,25700,25700,25700,0
20230823,172900,13238907950,25700,25700,25700,25700,0
20230823,172800,13238907950,25700,25700,25700,25700,0
20230823,172700,13238907950,25700,25700,25700,25700,0
20230823,172600,13238907950,25700,25700,25700,25700,0
20230823,172500,13238907950,25700,25700,25700,25700,0
20230823,172400,13238907950,25700,25700,25700,25700,0
20230823,172300,13238907950,25700,25700,25700,25700,0
20230823,172200,13238907950,25700,25700,25700,25700,0
20230823,172100,13238907950,25700,25700,25700,25700,0
20230823,172000,13238907950,25700,25700,25700,25700,0
20230823,171900,13238907950,25700,25700,25700,25700,0
20230823,171800,13238907950,25700,25700,25700,25700,0
20230823,171700,13238907950,25700,25700,25700,25700,0
20230823,171600,13238907950,25700,25700,25700,25700,0
20230823,171500,13238907950,25700,25700,25700,25700,0
20230823,171400,13238907950,25700,25700,25700,25700,0
20230823,171300,13238907950,25700,25700,25700,25700,0
20230823,171200,13238907950,25700,25700,25700,25700,0
20230823,171100,13238907950,25700,25700,25700,25700,5441
20230823,171000,13238907950,25700,25700,25700,25700,0
20230823,170900,13238907950,25700,25700,25700,25700,0
20230823,170800,13238907950,25700,25700,25700,25700,0
20230823,170700,13238907950,25700,25700,25700,25700,0
20230823,170600,13238907950,25700,25700,25700,25700,0
20230823,170500,13238907950,25700,25700,25700,25700,0
20230823,170400,13238907950,25700,25700,25700,25700,0
20230823,170300,13238907950,25700,25700,25700,25700,0
20230823,170200,13238907950,25700,25700,25700,25700,0
20230823,170100,13238907950,25700,25700,25700,25700,0
20230823,170000,13238907950,25700,25700,25700,25700,0
20230823,165900,13238907950,25700,25700,25700,25700,0
20230823,165800,13238907950,25700,25700,25700,25700,0
20230823,165700,13238907950,25700,25700,25700,25700,0
20230823,165600,13238907950,25700,25700,25700,25700,0
20230823,165500,13238907950,25700,25700,25700,25700,0
20230823,165400,13238907950,25700,25700,25700,25700,0
20230823,165300,13238907950,25700,25700,25700,25700,0
20230823,165200,13238907950,25700,25700,25700,25700,0
20230823,165100,13238907950,25700,25700,25700,25700,0
20230823,165000,13238907950,25700,25700,25700,25700,0
20230823,164900,13238907950,25700,25700,25700,25700,0
20230823,164800,13238907950,25700,25700,25700,25700,0
20230823,164700,13238907950,25700,25700,25700,25700,0
20230823,164600,13238907950,25700,25700,25700,25700,0
20230823,164500,13238907950,25700,25700,25700,25700,0
20230823,164400,13238907950,25700,25700,25700,25700,0
20230823,164300,13238907950,25700,25700,25700,25700,0
20230823,164200,13238907950,25700,25700,25700,25700,0
20230823,164100,13238907950,25700,25700,25700,25700,5441
20230823,164000,13238907950,25700,25700,25700,25700,0
20230823,163900,13238907950,25700,25700,25700,25700,0
20230823,163800,13238907950,25700,25700,25700,25700,0
20230823,163700,13238907950,25700,25700,25700,25700,0
20230823,163600,13238907950,25700,25700,25700,25700,0
20230823,163500,13238907950,25700,25700,25700,25700,0
20230823,163400,13238907950,25700,25700,25700,25700,0
20230823,163300,13238907950,25700,25700,25700,25700,0
20230823,163200,13238907950,25700,25700,25700,25700,0
20230823,163100,13238907950,25700,25700,25700,25700,0
20230823,163000,13238907950,25700,25700,25700,25700,0
20230823,162900,13238907950,25700,25700,25700,25700,0
20230823,162800,13238907950,25700,25700,25700,25700,0
20230823,162700,13238907950,25700,25700,25700,25700,0
20230823,162600,13238907950,25700,25700,25700,25700,0
20230823,162500,13238907950,25700,25700,25700,25700,0
20230823,162400,13238907950,25700,25700,25700,25700,0
20230823,162300,13238907950,25700,25700,25700,25700,0
20230823,162200,13238907950,25700,25700,25700,25700,0
20230823,162100,13238907950,25700,25700,25700,25700,0
20230823,162000,13238907950,25700,25700,25700,25700,0
20230823,161900,13238907950,25700,25700,25700,25700,0
20230823,161800,13238907950,25700,25700,25700,25700,0
20230823,161700,13238907950,25700,25700,25700,25700,0
20230823,161600,13238907950,25700,25700,25700,25700,0
20230823,161500,13238907950,25700,25700,25700,25700,0
20230823,161400,13238907950,25700,25700,25700,25700,0
20230823,161300,13238907950,25700,25700,25700,25700,0
20230823,161200,13238907950,25700,25700,25700,25700,0
20230823,161100,13238907950,25700,25700,25700,25700,5441
20230823,161000,13238907950,25700,25700,25700,25700,0
20230823,160900,13238907950,25700,25700,25700,25700,0
20230823,160800,13238907950,25700,25700,25700,25700,0
20230823,160700,13238907950,25700,25700,25700,25700,0
20230823,160600,13238907950,25700,25700,25700,25700,0
20230823,160500,13238907950,25700,25700,25700,25700,0
20230823,160400,13238907950,25700,25700,25700,25700,0
20230823,160300,13238907950,25700,25700,25700,25700,0
20230823,160200,13238907950,25700,25700,25700,25700,0
20230823,160100,13238907950,25700,25700,25700,25700,0
20230823,160000,13238907950,25700,25700,25700,25700,0
20230823,155900,13238907950,25700,25700,25700,25700,0
20230823,155800,13238907950,25700,25700,25700,25700,0
20230823,155700,13238907950,25700,25700,25700,25700,0
20230823,155600,13238907950,25700,25700,25700,25700,0
20230823,155500,13238907950,25700,25700,25700,25700,0
20230823,155400,13238907950,25700,25700,25700,25700,0
20230823,155300,13238907950,25700,25700,25700,25700,0
20230823,155200,13238907950,25700,25700,25700,25700,0
20230823,155100,13238907950,25700,25700,25700,25700,0
20230823,155000,13238907950,25700,25700,25700,25700,0
20230823,154900,13238907950,25700,25700,25700,25700,0
20230823,154800,13238907950,25700,25700,25700,25700,0
20230823,154700,13238907950,25700,25700,25700,25700,0
20230823,154600,13238907950,25700,25700,25700,25700,0
20230823,154500,13238907950,25700,25700,25700,25700,0
20230823,154400,13238907950,25700,25700,25700,25700,0
20230823,154300,13238907950,25700,25700,25700,25700,0
20230823,154200,13238907950,25700,25700,25700,25700,0
20230823,154100,13238907950,25700,25700,25700,25700,5441
20230823,154000,13238907950,25700,25700,25700,25700,0
20230823,153900,13238907950,25700,25700,25700,25700,0
20230823,153800,13238907950,25700,25700,25700,25700,0
20230823,153700,13238907950,25700,25700,25700,25700,0
20230823,153600,13238907950,25700,25700,25700,25700,0
20230823,153500,13238907950,25700,25700,25700,25700,0
20230823,153400,13238907950,25700,25700,25700,25700,0
20230823,153300,13238907950,25700,25700,25700,25700,0
20230823,153200,13238907950,25700,25700,25700,25700,0
20230823,153100,13238907950,25700,25700,25700,25700,0
20230823,153000,13238907950,25700,25700,25700,25700,5441
20230823,152900,13099074250,25700,25700,25700,25700,0
20230823,152800,13099074250,25700,25700,25700,25700,0
20230823,152700,13099074250,25700,25700,25700,25700,0
20230823,152600,13099074250,25700,25700,25700,25700,0
20230823,152500,13099074250,25700,25700,25700,25700,0
20230823,152400,13099074250,25700,25700,25700,25700,0
20230823,152300,13099074250,25700,25700,25700,25700,0
20230823,152200,13099074250,25700,25700,25700,25700,0
20230823,152100,13099074250,25700,25700,25700,25700,0
20230823,152000,13099074250,25700,25700,25700,25700,0
20230823,151900,13099074250,25700,25750,25750,25650,1195
20230823,151800,13068332600,25700,25750,25750,25650,499
20230823,151700,13055493250,25700,25700,25750,25650,1040
20230823,151600,13028731700,25700,25700,25750,25650,721
20230823,151500,13010199500,25750,25700,25750,25700,519
20230823,151400,12996844650,25750,25700,25750,25700,546
20230823,151300,12982800950,25750,25700,25750,25650,830
20230823,151200,12961467450,25700,25750,25800,25700,464
20230823,151100,12949522100,25800,25700,25800,25700,717
20230823,151000,12931042600,25700,25750,25800,25700,708
20230823,150900,12912811750,25700,25750,25800,25650,842
20230823,150800,12891139000,25700,25700,25750,25650,908
20230823,150700,12867819250,25650,25600,25750,25600,3042
20230823,150600,12789722700,25650,25650,25650,25600,459
20230823,150500,12777954250,25650,25650,25650,25600,567
20230823,150400,12763418650,25600,25650,25650,25600,482
20230823,150300,12751059700,25600,25600,25650,25550,399
20230823,150200,12740840550,25600,25600,25650,25500,3339
20230823,150100,12655422450,25600,25600,25650,25600,267
20230823,150000,12648578150,25600,25550,25600,25550,183
20230823,145900,12643895200,25600,25550,25600,25550,1428
20230823,145800,12607347750,25550,25600,25600,25550,1175
20230823,145700,12577282250,25650,25600,25650,25550,1434
20230823,145600,12540577850,25600,25600,25650,25600,118
20230823,145500,12537555500,25600,25600,25650,25600,353
20230823,145400,12528507950,25600,25600,25650,25600,407
20230823,145300,12518079950,25650,25650,25700,25600,546
20230823,145200,12504080900,25650,25600,25700,25600,120
20230823,145100,12501003450,25650,25600,25650,25600,554
20230823,145000,12486815050,25600,25600,25700,25600,235
20230823,144900,12480790200,25600,25600,25650,25600,398
20230823,144800,12470591600,25600,25600,25650,25600,148
20230823,144700,12466799850,25600,25600,25650,25600,430
20230823,144600,12455784450,25650,25600,25700,25600,142
20230823,144500,12452143700,25600,25700,25700,25600,825
20230823,144400,12430979700,25650,25650,25700,25650,81
20230823,144300,12428899300,25650,25650,25700,25600,443
20230823,144200,12417528400,25650,25650,25700,25600,561
20230823,144100,12403128050,25700,25650,25700,25650,430
20230823,144000,12392088800,25700,25700,25700,25650,676
20230823,143900,12374721800,25650,25650,25700,25650,142
20230823,143800,12371078000,25650,25650,25700,25600,626
20230823,143700,12355026900,25600,25600,25650,25600,203
20230823,143600,12349825800,25600,25500,25650,25500,580
20230823,143500,12334967150,25500,25600,25600,25500,1712
20230823,143400,12291222800,25550,25550,25650,25550,1006
20230823,143300,12265477250,25550,25550,25600,25550,265
20230823,143200,12258695650,25550,25600,25650,25550,757
20230823,143100,12239316450,25600,25550,25650,25550,167
20230823,143000,12235039750,25550,25600,25650,25550,319
20230823,142900,12226872000,25550,25650,25700,25550,282
20230823,142800,12219653250,25650,25550,25650,25550,185
20230823,142700,12214912500,25550,25500,25600,25450,1346
20230823,142600,12180637150,25450,25550,25600,25450,3034
20230823,142500,12103250400,25550,25650,25700,25500,1778
20230823,142400,12057831900,25650,25600,25700,25600,215
20230823,142300,12052316650,25600,25600,25700,25550,681
20230823,142200,12034878200,25600,25550,25600,25550,338
20230823,142100,12026233450,25550,25550,25600,25550,354
20230823,142000,12017184150,25550,25550,25600,25550,140
20230823,141900,12013605900,25550,25550,25650,25550,562
20230823,141800,11999225200,25550,25650,25650,25550,504
20230823,141700,11986330450,25650,25600,25700,25500,1613
20230823,141600,11945117200,25600,25550,25650,25550,648
20230823,141500,11928543000,25550,25600,25750,25550,4371
20230823,141400,11816621850,25500,25800,25800,25500,47703
20230823,141300,10598667650,25800,25800,25850,25800,264
20230823,141200,10591853400,25850,25800,25850,25800,37
20230823,141100,10590897650,25800,25800,25850,25750,586
20230823,141000,10575783850,25750,25800,25850,25750,802
20230823,140900,10555087750,25800,25800,25900,25750,238
20230823,140800,10548945100,25750,25700,25900,25700,125
20230823,140700,10545721300,25700,25750,25950,25700,2347
20230823,140600,10485030750,25750,25800,25850,25700,665
20230823,140500,10467910100,25850,25700,25850,25700,476
20230823,140400,10455670300,25700,25700,25750,25700,603
20230823,140300,10440171000,25750,25800,25850,25700,2809
20230823,140200,10367842550,25800,25850,25900,25800,105
20230823,140100,10365128150,25800,25900,25900,25800,279
20230823,140000,10357921650,25900,25800,25900,25750,267
20230823,135900,10351035650,25800,25800,25850,25800,204
20230823,135800,10345769750,25800,25800,25900,25800,154
20230823,135700,10341792450,25800,25850,25850,25800,327
20230823,135600,10333346000,25800,25800,25850,25800,199
20230823,135500,10328209900,25800,25800,25850,25800,155
20230823,135400,10324210100,25800,25750,25850,25750,291
20230823,135300,10316696900,25750,25750,25800,25700,608
20230823,135200,10301023050,25750,25750,25750,25700,1442
20230823,135100,10263901500,25700,25850,25850,25700,1453
20230823,135000,10226451350,25800,25800,25850,25800,337
20230823,134900,10217745200,25800,25900,25900,25800,2826
20230823,134800,10144699450,25900,25850,25900,25850,177
20230823,134700,10140122050,25900,25850,25900,25850,171
20230823,134600,10135697850,25850,25800,25900,25800,564
20230823,134500,10121105500,25800,25800,25850,25800,322
20230823,134400,10112796900,25800,25850,25900,25800,226
20230823,134300,10106953650,25850,25800,25900,25800,163
20230823,134200,10102739650,25800,25850,25900,25800,403
20230823,134100,10092317400,25850,25800,25900,25800,229
20230823,134000,10086391000,25800,25850,25900,25750,353
20230823,133900,10077264100,25850,25850,25850,25800,309
20230823,133800,10069286300,25850,25900,25900,25800,10569
20230823,133700,9795557050,25900,25900,25950,25900,1931
20230823,133600,9745538950,25950,25750,25950,25700,1547
20230823,133500,9705540700,25750,25800,25850,25750,276
20230823,133400,9698423350,25800,25850,25850,25750,257
20230823,133300,9691789100,25850,25800,25850,25800,199
20230823,133200,9686653000,25800,25800,25850,25700,4635
20230823,133100,9567296400,25700,25800,25900,25700,5108
20230823,133000,9435938450,25900,25850,26000,25850,935
20230823,132900,9411674650,25850,25850,25950,25750,2962
20230823,132800,9335224450,25900,25850,25900,25850,141
20230823,132700,9331575400,25900,25850,25900,25850,254
20230823,132600,9325004600,25850,25900,25900,25850,188
20230823,132500,9320140000,25850,25900,25900,25800,164
20230823,132400,9315899900,25900,25850,25900,25850,110
20230823,132300,9313054800,25850,25850,25900,25850,188
20230823,132200,9308190800,25850,25850,25850,25800,274
20230823,132100,9301111150,25800,25850,25850,25800,243
20230823,132000,9294833250,25900,25850,25900,25800,111
20230823,131900,9291962700,25850,25850,25900,25800,311
20230823,131800,9283919600,25850,25850,25900,25850,562
20230823,131700,9269381400,25900,25850,25900,25850,272
20230823,131600,9262342850,25850,25900,25900,25850,199
20230823,131500,9257194550,25850,25850,25900,25850,293
20230823,131400,9249610150,25850,25900,25900,25850,91
20230823,131300,9247254700,25850,25850,25900,25850,661
20230823,131200,9230149400,25850,25800,25850,25800,230
20230823,131100,9224208900,25800,25800,25850,25800,173
20230823,131000,9219742750,25850,25800,25850,25800,446
20230823,130900,9208234100,25850,25900,25900,25800,615
20230823,130800,9192344950,25850,25850,25900,25850,78
20230823,130700,9190327650,25850,25850,25950,25850,335
20230823,130600,9181658800,25850,25850,25900,25850,152
20230823,130500,9177723100,25850,25900,25950,25850,265
20230823,130400,9170860900,25900,25850,25950,25850,214
20230823,130300,9165325450,25850,25900,25900,25850,146
20230823,130200,9161550650,25950,25900,25950,25850,430
20230823,130100,9150415950,25950,25900,25950,25900,248
20230823,130000,9143986050,25900,25950,25950,25900,238
20230823,125900,9137812200,25900,25950,25950,25900,144
20230823,125800,9134079450,26000,25950,26000,25900,518
20230823,125700,9120647400,25950,25900,26000,25900,141
20230823,125600,9116990100,25900,25950,25950,25900,171
20230823,125500,9112554250,25950,25900,26000,25900,507
20230823,125400,9099388100,25900,25900,25950,25900,169
20230823,125300,9095007200,25900,25950,25950,25900,147
20230823,125200,9091194900,25950,25900,26000,25900,396
20230823,125100,9080916000,25950,25950,25950,25900,170
20230823,125000,9076509550,25950,25900,26000,25900,585
20230823,124900,9061340300,26000,25900,26000,25850,200
20230823,124800,9056157500,26000,25950,26000,25900,528
20230823,124700,9042447750,25900,25950,25950,25850,258
20230823,124600,9035771250,25950,25950,25950,25850,1918
20230823,124500,8986091250,25850,25800,25900,25800,115
20230823,124400,8983114100,25800,26000,26000,25800,2542
20230823,124300,8917322400,25950,25950,26000,25950,831
20230823,124200,8895719600,25950,25950,26000,25950,149
20230823,124100,8891851500,26000,25900,26000,25900,289
20230823,124000,8884349850,25900,25950,25950,25900,78
20230823,123900,8882326200,25950,25900,26050,25900,203
20230823,123800,8877051200,25950,26000,26000,25900,567
20230823,123700,8862325650,26000,25950,26000,25900,518
20230823,123600,8848867750,25950,25950,25950,25950,176
20230823,123500,8844300550,26000,25950,26000,25950,595
20230823,123400,8828846250,25900,25900,25950,25850,620
20230823,123300,8812759750,25900,25900,25950,25900,310
20230823,123200,8804727800,25900,25900,26000,25900,48
20230823,123100,8803483450,26000,25900,26000,25900,368
20230823,123000,8793938050,25900,25850,25950,25850,685
20230823,122900,8776200200,25850,25850,25850,25800,904
20230823,122800,8752853350,25850,25800,25850,25800,218
20230823,122700,8747224900,25800,25850,25900,25800,909
20230823,122600,8723754650,25850,25850,25900,25850,385
20230823,122500,8713798950,25900,25850,25900,25850,243
20230823,122400,8707512700,25900,25850,25900,25850,194
20230823,122300,8702493450,25900,25850,25900,25850,439
20230823,122200,8691136600,25850,25900,26000,25850,399
20230823,122100,8680795450,25900,25950,25950,25900,221
20230823,122000,8675067400,25900,25900,26000,25900,164
20230823,121900,8670811900,25950,25900,25950,25900,230
20230823,121800,8664847300,25950,25900,25950,25900,398
20230823,121700,8654534650,25900,25950,25950,25900,416
20230823,121600,8643741650,25950,25950,26000,25900,257
20230823,121500,8637071500,25950,25950,26000,25950,170
20230823,121400,8632659200,26000,26000,26050,25950,348
20230823,121300,8623616900,26000,26050,26100,25950,218
20230823,121200,8617946900,26050,25950,26050,25950,315
20230823,121100,8609759250,25950,25950,26050,25950,291
20230823,121000,8602187050,25950,26000,26050,25950,305
20230823,120900,8594258800,26050,26100,26100,26000,372
20230823,120800,8584569000,26100,26000,26100,26000,251
20230823,120700,8578025400,26000,26050,26100,26000,492
20230823,120600,8565210450,26050,26050,26100,26050,200
20230823,120500,8559997900,26100,26100,26150,26000,3762
20230823,120400,8461991500,26100,26100,26150,26100,296
20230823,120300,8454257050,26100,26150,26150,26100,569
20230823,120200,8439382550,26100,26150,26150,26100,610
20230823,120100,8423446950,26150,26100,26150,26100,492
20230823,120000,8410584950,26150,26100,26150,26100,2108
20230823,115900,8355487200,26050,26050,26100,26050,142
20230823,115800,8351787900,26050,26050,26100,26000,208
20230823,115700,8346370500,26050,26050,26100,26000,650
20230823,115600,8329427400,26050,26100,26100,26050,337
20230823,115500,8320640800,26050,26050,26100,26000,305
20230823,115400,8312689250,26050,26100,26100,26050,543
20230823,115300,8298529100,26050,26050,26050,26000,514
20230823,115200,8285145000,26100,26050,26100,26050,356
20230823,115100,8275855400,26050,26000,26050,26000,790
20230823,115000,8255285100,26000,26050,26050,26000,244
20230823,114900,8248935500,26000,26000,26050,25950,572
20230823,114800,8234060650,26000,26100,26100,26000,1005
20230823,114700,8207878750,26050,26100,26100,26050,231
20230823,114600,8201853800,26100,26100,26100,26000,659
20230823,114500,8184667550,26050,26050,26100,26000,587
20230823,114400,8169385800,26050,26100,26100,26050,178
20230823,114300,8164743600,26050,26050,26100,26000,518
20230823,114200,8151237900,26100,26050,26100,26000,577
20230823,114100,8136203600,26050,26000,26100,25950,774
20230823,114000,8116040350,26000,25950,26000,25950,247
20230823,113900,8109621050,26000,26000,26000,25950,367
20230823,113800,8100088900,26000,26000,26050,25950,365
20230823,113700,8090596300,26050,26050,26100,26000,280
20230823,113600,8083294000,26050,26050,26100,26000,411
20230823,113500,8072582800,26050,26000,26100,26000,699
20230823,113400,8054378150,26000,26050,26100,25950,1051
20230823,113300,8027032450,26050,25900,26050,25850,1593
20230823,113200,7985645300,25850,25850,25900,25800,282
20230823,113100,7978353550,25850,25900,25900,25800,351
20230823,113000,7969284200,25900,25850,25950,25850,349
20230823,112900,7960245000,25900,25900,25950,25850,313
20230823,112800,7952137550,25900,25900,25950,25850,534
20230823,112700,7938316750,25900,25950,25950,25900,449
20230823,112600,7926670650,25900,25900,25950,25850,924
20230823,112500,7902729200,25850,25900,25950,25850,609
20230823,112400,7886949450,25900,25800,25950,25800,2661
20230823,112300,7818050700,25800,25800,25850,25750,433
20230823,112200,7806867000,25800,25750,25850,25750,308
20230823,112100,7798921400,25750,25800,25800,25750,609
20230823,112000,7783220150,25750,25800,25850,25700,2594
20230823,111900,7716307200,25800,25750,25800,25650,1635
20230823,111800,7674205300,25750,25600,25750,25600,261
20230823,111700,7667498600,25600,25700,25750,25600,647
20230823,111600,7650879350,25700,25650,25750,25650,764
20230823,111500,7631222150,25650,25650,25750,25650,368
20230823,111400,7621775550,25700,25600,25750,25600,398
20230823,111300,7611558850,25600,25600,25700,25600,888
20230823,111200,7588765100,25650,25600,25700,25550,205
20230823,111100,7583509100,25550,25700,25700,25550,436
20230823,111000,7572337800,25750,25700,25750,25600,227
20230823,110900,7566512400,25700,25800,25800,25700,1597
20230823,110800,7525377750,25750,25750,25800,25700,2084
20230823,110700,7471698800,25700,25650,25750,25600,521
20230823,110600,7458309700,25650,25700,25750,25550,852
20230823,110500,7436403350,25700,25700,25750,25450,1164
20230823,110400,7406556350,25700,25550,25750,25550,2756
20230823,110300,7335739350,25550,25500,25650,25500,1413
20230823,110200,7299590900,25500,25450,25500,25450,708
20230823,110100,7281558750,25450,25450,25450,25350,697
20230823,110000,7263824500,25400,25400,25450,25350,1455
20230823,105900,7226887500,25350,25450,25450,25350,882
20230823,105800,7204484350,25400,25450,25450,25350,846
20230823,105700,7183002150,25450,25450,25500,25450,614
20230823,105600,7167352100,25400,25350,25500,25300,4492
20230823,105500,7053423400,25400,25350,25450,25350,942
20230823,105400,7029527500,25400,25350,25400,25300,763
20230823,105300,7010198750,25350,25350,25350,25300,964
20230823,105200,6985784350,25350,25450,25450,25300,4330
20230823,105100,6876007450,25400,25450,25450,25400,789
20230823,105000,6855950750,25450,25450,25500,25400,566
20230823,104900,6841563550,25500,25450,25500,25400,917
20230823,104800,6818240300,25450,25400,25450,25400,1142
20230823,104700,6789218600,25400,25450,25500,25400,632
20230823,104600,6773144550,25450,25450,25450,25400,457
20230823,104500,6761517450,25500,25500,25550,25450,564
20230823,104400,6747137400,25500,25450,25500,25450,385
20230823,104300,6737324900,25450,25450,25500,25450,1768
20230823,104200,6692286500,25450,25500,25500,25400,1016
20230823,104100,6666449800,25450,25400,25500,25350,2636
20230823,104000,6599390300,25400,25400,25400,25350,1074
20230823,103900,6572131200,25400,25400,25450,25350,1328
20230823,103800,6538406800,25450,25450,25500,25400,2069
20230823,103700,6485797550,25450,25400,25450,25400,1040
20230823,103600,6459365050,25400,25450,25500,25400,685
20230823,103500,6441955200,25450,25450,25450,25400,735
20230823,103400,6423254950,25450,25450,25450,25400,771
20230823,103300,6403641150,25450,25450,25450,25350,2710
20230823,103200,6334753800,25400,25450,25500,25400,1281
20230823,103100,6302199400,25450,25550,25600,25400,1683
20230823,103000,6259346550,25550,25550,25600,25450,1698
20230823,102900,6216055000,25550,25550,25600,25500,384
20230823,102800,6206243150,25600,25600,25600,25500,170
20230823,102700,6201896000,25500,25550,25600,25500,686
20230823,102600,6184369450,25550,25550,25550,25500,290
20230823,102500,6176967550,25500,25650,25650,25500,397
20230823,102400,6166822600,25650,25600,25650,25550,1276
20230823,102300,6134150850,25550,25550,25600,25550,619
20230823,102200,6118322950,25550,25600,25650,25550,1069
20230823,102100,6090967500,25600,25600,25650,25600,554
20230823,102000,6076781800,25600,25700,25700,25500,623
20230823,101900,6060851800,25500,25750,25750,25500,2652
20230823,101800,5992905500,25750,25700,25750,25650,909
20230823,101700,5969516650,25700,25650,25750,25600,1626
20230823,101600,5927762100,25650,25600,25650,25550,657
20230823,101500,5910934550,25600,25550,25650,25500,1559
20230823,101400,5871059700,25500,25550,25550,25450,1060
20230823,101300,5844009600,25550,25500,25550,25400,1058
20230823,101200,5817032550,25500,25400,25500,25300,4242
20230823,101100,5709564000,25350,25500,25500,25350,2090
20230823,101000,5656467800,25500,25450,25550,25450,934
20230823,100900,5632669100,25400,25550,25600,25400,2510
20230823,100800,5568737600,25550,25350,25550,25350,2486
20230823,100700,5505385300,25400,25550,25600,25300,13980
20230823,100600,5149931250,25650,25550,25700,25500,5999
20230823,100500,4996723900,25550,25700,25700,25500,5414
20230823,100400,4858160850,25700,25700,25750,25650,840
20230823,100300,4836563300,25700,25650,25750,25650,1584
20230823,100200,4795853300,25650,25550,25650,25550,1651
20230823,100100,4753595450,25550,25550,25650,25450,7237
20230823,100000,4568928650,25550,25700,25750,25550,2712
20230823,095900,4499454350,25700,25750,25800,25700,544
20230823,095800,4485444950,25750,25550,25800,25500,2919
20230823,095700,4410583150,25550,25700,25700,25500,14449
20230823,095600,4041352100,25700,25700,25750,25650,1915
20230823,095500,3992145300,25700,25700,25750,25650,2058
20230823,095400,3939214950,25750,25800,25800,25700,1092
20230823,095300,3911090550,25750,25700,25750,25650,3881
20230823,095200,3811344900,25700,25800,25800,25600,5863
20230823,095100,3660689300,25750,25750,25800,25750,460
20230823,095000,3648840500,25750,25800,25900,25750,2799
20230823,094900,3576652400,25850,25850,25900,25800,1603
20230823,094800,3535241950,25850,25900,25950,25850,2240
20230823,094700,3477295950,25850,25900,25950,25850,2558
20230823,094600,3411069900,25900,25950,26000,25900,697
20230823,094500,3393009800,25950,25950,25950,25850,2343
20230823,094400,3332310450,25950,26000,26050,25950,2763
20230823,094300,3260560700,26000,26000,26050,26000,2111
20230823,094200,3205667000,26050,26050,26050,25950,2432
20230823,094100,3142452750,26050,26150,26200,26050,1534
20230823,094000,3102407800,26150,26300,26350,26150,2300
20230823,093900,3042149900,26300,26500,26500,26300,3848
20230823,093800,2940651000,26450,26550,26550,26400,2238
20230823,093700,2881436750,26500,26600,26650,26500,1835
20230823,093600,2832663300,26600,26600,26650,26600,1535
20230823,093500,2791812200,26600,26750,26750,26550,1591
20230823,093400,2749346550,26750,26700,26800,26700,1214
20230823,093300,2716874700,26700,26650,26750,26650,547
20230823,093200,2702269600,26750,26600,26750,26550,1247
20230823,093100,2668983500,26550,26450,26600,26450,321
20230823,093000,2660467450,26450,26450,26500,26450,721
20230823,092900,2641369300,26450,26500,26600,26450,1655
20230823,092800,2597480550,26500,26700,26750,26500,2016
20230823,092700,2543771500,26700,26650,26750,26550,2264
20230823,092600,2483338150,26550,26400,26600,26350,3121
20230823,092500,2400793100,26400,26450,26550,26400,946
20230823,092400,2375774800,26450,26600,26700,26400,2414
20230823,092300,2311734550,26650,26550,26650,26550,1710
20230823,092200,2266209400,26600,26550,26650,26550,1731
20230823,092100,2220176050,26550,26500,26600,26450,3675
20230823,092000,2122702900,26500,26500,26550,26450,1217
20230823,091900,2090444050,26500,26400,26500,26400,1157
20230823,091800,2059836650,26350,26400,26450,26350,963
20230823,091700,2034420850,26450,26350,26450,26350,2524
20230823,091600,1967702750,26400,26400,26450,26350,1601
20230823,091500,1925494600,26400,26250,26400,26200,2758
20230823,091400,1852925300,26200,26250,26300,26200,1977
20230823,091300,1801024050,26250,26250,26350,26200,4804
20230823,091200,1674678500,26200,26100,26250,26100,3519
20230823,091100,1582611450,26100,26000,26100,26000,2657
20230823,091000,1513436600,26000,25850,26000,25800,7511
20230823,090900,1318818550,25800,25900,25950,25800,1798
20230823,090800,1272374500,25900,26050,26050,25900,1010
20230823,090700,1246118900,26100,25900,26100,25800,4654
20230823,090600,1125552750,25900,26000,26100,25900,1397
20230823,090500,1089282850,26000,25900,26250,25900,4868
20230823,090400,962872250,25900,26100,26100,25850,4553
20230823,090300,844880650,26100,26350,26350,26000,9337
20230823,090200,601559050,26350,26150,26350,26100,10566
20230823,090100,324645250,26200,25950,26200,25950,4795
20230823,090000,199990150,25950,26150,26150,25900,7590