stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192200,7783570950,22600,22600,22600,22600,3568
20240809,192100,7783570950,22600,22600,22600,22600,0
20240809,192000,7783570950,22600,22600,22600,22600,0
20240809,191900,7783570950,22600,22600,22600,22600,0
20240809,191800,7783570950,22600,22600,22600,22600,0
20240809,191700,7783570950,22600,22600,22600,22600,0
20240809,191600,7783570950,22600,22600,22600,22600,0
20240809,191500,7783570950,22600,22600,22600,22600,0
20240809,191400,7783570950,22600,22600,22600,22600,0
20240809,191300,7783570950,22600,22600,22600,22600,0
20240809,191200,7783570950,22600,22600,22600,22600,0
20240809,191100,7783570950,22600,22600,22600,22600,0
20240809,191000,7783570950,22600,22600,22600,22600,0
20240809,190900,7783570950,22600,22600,22600,22600,0
20240809,190800,7783570950,22600,22600,22600,22600,0
20240809,190700,7783570950,22600,22600,22600,22600,0
20240809,190600,7783570950,22600,22600,22600,22600,0
20240809,190500,7783570950,22600,22600,22600,22600,0
20240809,190400,7783570950,22600,22600,22600,22600,0
20240809,190300,7783570950,22600,22600,22600,22600,0
20240809,190200,7783570950,22600,22600,22600,22600,0
20240809,190100,7783570950,22600,22600,22600,22600,0
20240809,190000,7783570950,22600,22600,22600,22600,0
20240809,185900,7783570950,22600,22600,22600,22600,0
20240809,185800,7783570950,22600,22600,22600,22600,0
20240809,185700,7783570950,22600,22600,22600,22600,0
20240809,185600,7783570950,22600,22600,22600,22600,0
20240809,185500,7783570950,22600,22600,22600,22600,0
20240809,185400,7783570950,22600,22600,22600,22600,0
20240809,185300,7783570950,22600,22600,22600,22600,0
20240809,185200,7783570950,22600,22600,22600,22600,3568
20240809,185100,7783570950,22600,22600,22600,22600,0
20240809,185000,7783570950,22600,22600,22600,22600,0
20240809,184900,7783570950,22600,22600,22600,22600,0
20240809,184800,7783570950,22600,22600,22600,22600,0
20240809,184700,7783570950,22600,22600,22600,22600,0
20240809,184600,7783570950,22600,22600,22600,22600,0
20240809,184500,7783570950,22600,22600,22600,22600,0
20240809,184400,7783570950,22600,22600,22600,22600,0
20240809,184300,7783570950,22600,22600,22600,22600,0
20240809,184200,7783570950,22600,22600,22600,22600,0
20240809,184100,7783570950,22600,22600,22600,22600,0
20240809,184000,7783570950,22600,22600,22600,22600,0
20240809,183900,7783570950,22600,22600,22600,22600,0
20240809,183800,7783570950,22600,22600,22600,22600,0
20240809,183700,7783570950,22600,22600,22600,22600,0
20240809,183600,7783570950,22600,22600,22600,22600,0
20240809,183500,7783570950,22600,22600,22600,22600,0
20240809,183400,7783570950,22600,22600,22600,22600,0
20240809,183300,7783570950,22600,22600,22600,22600,0
20240809,183200,7783570950,22600,22600,22600,22600,0
20240809,183100,7783570950,22600,22600,22600,22600,0
20240809,183000,7783570950,22600,22600,22600,22600,0
20240809,182900,7783570950,22600,22600,22600,22600,0
20240809,182800,7783570950,22600,22600,22600,22600,0
20240809,182700,7783570950,22600,22600,22600,22600,0
20240809,182600,7783570950,22600,22600,22600,22600,0
20240809,182500,7783570950,22600,22600,22600,22600,0
20240809,182400,7783570950,22600,22600,22600,22600,0
20240809,182300,7783570950,22600,22600,22600,22600,0
20240809,182200,7783570950,22600,22600,22600,22600,3568
20240809,182100,7783570950,22600,22600,22600,22600,0
20240809,182000,7783570950,22600,22600,22600,22600,0
20240809,181900,7783570950,22600,22600,22600,22600,0
20240809,181800,7783570950,22600,22600,22600,22600,0
20240809,181700,7783570950,22600,22600,22600,22600,0
20240809,181600,7783570950,22600,22600,22600,22600,0
20240809,181500,7783570950,22600,22600,22600,22600,0
20240809,181400,7783570950,22600,22600,22600,22600,0
20240809,181300,7783570950,22600,22600,22600,22600,0
20240809,181200,7783570950,22600,22600,22600,22600,0
20240809,181100,7783570950,22600,22600,22600,22600,0
20240809,181000,7783570950,22600,22600,22600,22600,0
20240809,180900,7783570950,22600,22600,22600,22600,0
20240809,180800,7783570950,22600,22600,22600,22600,0
20240809,180700,7783570950,22600,22600,22600,22600,0
20240809,180600,7783570950,22600,22600,22600,22600,0
20240809,180500,7783570950,22600,22600,22600,22600,0
20240809,180400,7783570950,22600,22600,22600,22600,0
20240809,180300,7783570950,22600,22600,22600,22600,0
20240809,180200,7783570950,22600,22600,22600,22600,0
20240809,180100,7783570950,22600,22600,22600,22600,0
20240809,180000,7783570950,22600,22600,22600,22600,0
20240809,175900,7783570950,22600,22600,22600,22600,0
20240809,175800,7783570950,22600,22600,22600,22600,0
20240809,175700,7783570950,22600,22600,22600,22600,0
20240809,175600,7783570950,22600,22600,22600,22600,0
20240809,175500,7783570950,22600,22600,22600,22600,0
20240809,175400,7783570950,22600,22600,22600,22600,0
20240809,175300,7783570950,22600,22600,22600,22600,0
20240809,175200,7783570950,22600,22600,22600,22600,3568
20240809,175100,7783570950,22600,22600,22600,22600,0
20240809,175000,7783570950,22600,22600,22600,22600,0
20240809,174900,7783570950,22600,22600,22600,22600,0
20240809,174800,7783570950,22600,22600,22600,22600,0
20240809,174700,7783570950,22600,22600,22600,22600,0
20240809,174600,7783570950,22600,22600,22600,22600,0
20240809,174500,7783570950,22600,22600,22600,22600,0
20240809,174400,7783570950,22600,22600,22600,22600,0
20240809,174300,7783570950,22600,22600,22600,22600,0
20240809,174200,7783570950,22600,22600,22600,22600,0
20240809,174100,7783570950,22600,22600,22600,22600,0
20240809,174000,7783570950,22600,22600,22600,22600,0
20240809,173900,7783570950,22600,22600,22600,22600,0
20240809,173800,7783570950,22600,22600,22600,22600,0
20240809,173700,7783570950,22600,22600,22600,22600,0
20240809,173600,7783570950,22600,22600,22600,22600,0
20240809,173500,7783570950,22600,22600,22600,22600,0
20240809,173400,7783570950,22600,22600,22600,22600,0
20240809,173300,7783570950,22600,22600,22600,22600,0
20240809,173200,7783570950,22600,22600,22600,22600,0
20240809,173100,7783570950,22600,22600,22600,22600,0
20240809,173000,7783570950,22600,22600,22600,22600,0
20240809,172900,7783570950,22600,22600,22600,22600,0
20240809,172800,7783570950,22600,22600,22600,22600,0
20240809,172700,7783570950,22600,22600,22600,22600,0
20240809,172600,7783570950,22600,22600,22600,22600,0
20240809,172500,7783570950,22600,22600,22600,22600,0
20240809,172400,7783570950,22600,22600,22600,22600,0
20240809,172300,7783570950,22600,22600,22600,22600,0
20240809,172200,7783570950,22600,22600,22600,22600,3568
20240809,172100,7783570950,22600,22600,22600,22600,0
20240809,172000,7783570950,22600,22600,22600,22600,0
20240809,171900,7783570950,22600,22600,22600,22600,0
20240809,171800,7783570950,22600,22600,22600,22600,0
20240809,171700,7783570950,22600,22600,22600,22600,0
20240809,171600,7783570950,22600,22600,22600,22600,0
20240809,171500,7783570950,22600,22600,22600,22600,0
20240809,171400,7783570950,22600,22600,22600,22600,0
20240809,171300,7783570950,22600,22600,22600,22600,0
20240809,171200,7783570950,22600,22600,22600,22600,0
20240809,171100,7783570950,22600,22600,22600,22600,0
20240809,171000,7783570950,22600,22600,22600,22600,0
20240809,170900,7783570950,22600,22600,22600,22600,0
20240809,170800,7783570950,22600,22600,22600,22600,0
20240809,170700,7783570950,22600,22600,22600,22600,0
20240809,170600,7783570950,22600,22600,22600,22600,0
20240809,170500,7783570950,22600,22600,22600,22600,0
20240809,170400,7783570950,22600,22600,22600,22600,0
20240809,170300,7783570950,22600,22600,22600,22600,0
20240809,170200,7783570950,22600,22600,22600,22600,0
20240809,170100,7783570950,22600,22600,22600,22600,0
20240809,170000,7783570950,22600,22600,22600,22600,0
20240809,165900,7783570950,22600,22600,22600,22600,0
20240809,165800,7783570950,22600,22600,22600,22600,0
20240809,165700,7783570950,22600,22600,22600,22600,0
20240809,165600,7783570950,22600,22600,22600,22600,0
20240809,165500,7783570950,22600,22600,22600,22600,0
20240809,165400,7783570950,22600,22600,22600,22600,0
20240809,165300,7783570950,22600,22600,22600,22600,0
20240809,165200,7783570950,22600,22600,22600,22600,3568
20240809,165100,7783570950,22600,22600,22600,22600,0
20240809,165000,7783570950,22600,22600,22600,22600,0
20240809,164900,7783570950,22600,22600,22600,22600,0
20240809,164800,7783570950,22600,22600,22600,22600,0
20240809,164700,7783570950,22600,22600,22600,22600,0
20240809,164600,7783570950,22600,22600,22600,22600,0
20240809,164500,7783570950,22600,22600,22600,22600,0
20240809,164400,7783570950,22600,22600,22600,22600,0
20240809,164300,7783570950,22600,22600,22600,22600,0
20240809,164200,7783570950,22600,22600,22600,22600,0
20240809,164100,7783570950,22600,22600,22600,22600,0
20240809,164000,7783570950,22600,22600,22600,22600,0
20240809,163900,7783570950,22600,22600,22600,22600,0
20240809,163800,7783570950,22600,22600,22600,22600,0
20240809,163700,7783570950,22600,22600,22600,22600,0
20240809,163600,7783570950,22600,22600,22600,22600,0
20240809,163500,7783570950,22600,22600,22600,22600,0
20240809,163400,7783570950,22600,22600,22600,22600,0
20240809,163300,7783570950,22600,22600,22600,22600,0
20240809,163200,7783570950,22600,22600,22600,22600,0
20240809,163100,7783570950,22600,22600,22600,22600,0
20240809,163000,7783570950,22600,22600,22600,22600,0
20240809,162900,7783570950,22600,22600,22600,22600,0
20240809,162800,7783570950,22600,22600,22600,22600,0
20240809,162700,7783570950,22600,22600,22600,22600,0
20240809,162600,7783570950,22600,22600,22600,22600,0
20240809,162500,7783570950,22600,22600,22600,22600,0
20240809,162400,7783570950,22600,22600,22600,22600,0
20240809,162300,7783570950,22600,22600,22600,22600,0
20240809,162200,7783570950,22600,22600,22600,22600,3568
20240809,162100,7783570950,22600,22600,22600,22600,0
20240809,162000,7783570950,22600,22600,22600,22600,0
20240809,161900,7783570950,22600,22600,22600,22600,0
20240809,161800,7783570950,22600,22600,22600,22600,0
20240809,161700,7783570950,22600,22600,22600,22600,0
20240809,161600,7783570950,22600,22600,22600,22600,0
20240809,161500,7783570950,22600,22600,22600,22600,0
20240809,161400,7783570950,22600,22600,22600,22600,0
20240809,161300,7783570950,22600,22600,22600,22600,0
20240809,161200,7783570950,22600,22600,22600,22600,0
20240809,161100,7783570950,22600,22600,22600,22600,0
20240809,161000,7783570950,22600,22600,22600,22600,0
20240809,160900,7783570950,22600,22600,22600,22600,0
20240809,160800,7783570950,22600,22600,22600,22600,0
20240809,160700,7783570950,22600,22600,22600,22600,0
20240809,160600,7783570950,22600,22600,22600,22600,0
20240809,160500,7783570950,22600,22600,22600,22600,0
20240809,160400,7783570950,22600,22600,22600,22600,0
20240809,160300,7783570950,22600,22600,22600,22600,0
20240809,160200,7783570950,22600,22600,22600,22600,0
20240809,160100,7783570950,22600,22600,22600,22600,0
20240809,160000,7783570950,22600,22600,22600,22600,0
20240809,155900,7783570950,22600,22600,22600,22600,0
20240809,155800,7783570950,22600,22600,22600,22600,0
20240809,155700,7783570950,22600,22600,22600,22600,0
20240809,155600,7783570950,22600,22600,22600,22600,0
20240809,155500,7783570950,22600,22600,22600,22600,0
20240809,155400,7783570950,22600,22600,22600,22600,0
20240809,155300,7783570950,22600,22600,22600,22600,0
20240809,155200,7783570950,22600,22600,22600,22600,3568
20240809,155100,7783570950,22600,22600,22600,22600,0
20240809,155000,7783570950,22600,22600,22600,22600,0
20240809,154900,7783570950,22600,22600,22600,22600,0
20240809,154800,7783570950,22600,22600,22600,22600,0
20240809,154700,7783570950,22600,22600,22600,22600,0
20240809,154600,7783570950,22600,22600,22600,22600,0
20240809,154500,7783570950,22600,22600,22600,22600,0
20240809,154400,7783570950,22600,22600,22600,22600,0
20240809,154300,7783570950,22600,22600,22600,22600,0
20240809,154200,7783570950,22600,22600,22600,22600,0
20240809,154100,7783570950,22600,22600,22600,22600,0
20240809,154000,7783570950,22600,22600,22600,22600,0
20240809,153900,7783570950,22600,22600,22600,22600,0
20240809,153800,7783570950,22600,22600,22600,22600,0
20240809,153700,7783570950,22600,22600,22600,22600,0
20240809,153600,7783570950,22600,22600,22600,22600,0
20240809,153500,7783570950,22600,22600,22600,22600,0
20240809,153400,7783570950,22600,22600,22600,22600,0
20240809,153300,7783570950,22600,22600,22600,22600,0
20240809,153200,7783570950,22600,22600,22600,22600,0
20240809,153100,7783570950,22600,22600,22600,22600,0
20240809,153000,7783570950,22600,22600,22600,22600,3568
20240809,152900,7702934150,22650,22650,22650,22650,0
20240809,152800,7702934150,22650,22650,22650,22650,0
20240809,152700,7702934150,22650,22650,22650,22650,0
20240809,152600,7702934150,22650,22650,22650,22650,0
20240809,152500,7702934150,22650,22650,22650,22650,0
20240809,152400,7702934150,22650,22650,22650,22650,0
20240809,152300,7702934150,22650,22650,22650,22650,0
20240809,152200,7702934150,22650,22650,22650,22650,0
20240809,152100,7702934150,22650,22650,22650,22650,0
20240809,152000,7702934150,22650,22650,22650,22650,0
20240809,151900,7702934150,22650,22700,22700,22600,4292
20240809,151800,7605884750,22700,22700,22700,22650,858
20240809,151700,7586444950,22700,22700,22700,22650,249
20240809,151600,7580801350,22700,22750,22750,22650,1258
20240809,151500,7552243450,22750,22700,22800,22700,648
20240809,151400,7537510650,22700,22750,22800,22700,857
20240809,151300,7518008850,22750,22700,22750,22700,432
20240809,151200,7508183300,22750,22750,22750,22700,545
20240809,151100,7495797300,22750,22750,22750,22700,71
20240809,151000,7494183700,22700,22700,22750,22700,831
20240809,150900,7475301950,22750,22750,22750,22700,313
20240809,150800,7468194750,22700,22750,22750,22700,284
20240809,150700,7461734500,22700,22750,22750,22700,154
20240809,150600,7458235050,22750,22750,22800,22750,1402
20240809,150500,7426323650,22800,22800,22850,22750,308
20240809,150400,7419299100,22800,22800,22800,22750,88
20240809,150300,7417294000,22750,22800,22850,22750,492
20240809,150200,7406085650,22850,22850,22850,22800,239
20240809,150100,7400632850,22800,22750,22850,22750,331
20240809,150000,7393085600,22800,22850,22850,22750,339
20240809,145900,7385367150,22850,22750,22850,22750,334
20240809,145800,7377738900,22750,22800,22850,22750,142
20240809,145700,7374501250,22800,22750,22800,22750,540
20240809,145600,7362202650,22800,22750,22800,22750,407
20240809,145500,7352928200,22800,22800,22800,22750,65
20240809,145400,7351448050,22800,22800,22800,22750,535
20240809,145300,7339261150,22750,22800,22800,22750,491
20240809,145200,7328089600,22800,22750,22800,22750,288
20240809,145100,7321524200,22800,22800,22850,22750,566
20240809,145000,7308627650,22800,22800,22850,22750,282
20240809,144900,7302206600,22850,22850,22850,22800,914
20240809,144800,7281354350,22850,22800,22850,22800,319
20240809,144700,7274078300,22850,22850,22850,22750,278
20240809,144600,7267727150,22850,22850,22850,22750,1300
20240809,144500,7238086150,22800,22850,22850,22800,776
20240809,144400,7220379650,22850,22800,22850,22750,530
20240809,144300,7208295900,22800,22750,22800,22750,312
20240809,144200,7201183050,22800,22800,22800,22750,263
20240809,144100,7195198200,22800,22800,22800,22750,328
20240809,144000,7187721300,22800,22850,22850,22750,1204
20240809,143900,7160259950,22850,22900,22900,22800,587
20240809,143800,7146867950,22850,22850,22900,22800,1184
20240809,143700,7119813550,22800,22850,22850,22800,735
20240809,143600,7103022950,22850,22750,22850,22750,2527
20240809,143500,7045440500,22750,22750,22750,22700,88
20240809,143400,7043440200,22750,22750,22750,22700,463
20240809,143300,7032912100,22800,22800,22800,22750,279
20240809,143200,7026563150,22800,22700,22800,22700,803
20240809,143100,7008290850,22700,22750,22750,22700,308
20240809,143000,7001285300,22700,22700,22750,22700,292
20240809,142900,6994655750,22650,22700,22750,22650,298
20240809,142800,6987891700,22700,22750,22750,22650,254
20240809,142700,6982136800,22700,22700,22750,22650,478
20240809,142600,6971285400,22700,22700,22700,22650,68
20240809,142500,6969743150,22700,22650,22700,22600,404
20240809,142400,6960608850,22700,22700,22700,22650,121
20240809,142300,6957865450,22700,22600,22750,22600,1845
20240809,142200,6916055600,22650,22650,22650,22600,532
20240809,142100,6904017800,22600,22600,22650,22600,132
20240809,142000,6901032800,22650,22600,22650,22600,503
20240809,141900,6889664300,22550,22650,22650,22550,640
20240809,141800,6875214150,22650,22600,22650,22600,378
20240809,141700,6866669300,22600,22550,22600,22550,131
20240809,141600,6863713000,22600,22600,22600,22550,288
20240809,141500,6857204500,22600,22600,22600,22550,395
20240809,141400,6848289200,22600,22600,22600,22550,839
20240809,141300,6829330350,22600,22600,22650,22550,833
20240809,141200,6810517700,22600,22550,22600,22550,68
20240809,141100,6808982650,22600,22650,22650,22550,313
20240809,141000,6801909050,22650,22550,22650,22550,612
20240809,140900,6788077450,22550,22650,22650,22550,712
20240809,140800,6771972950,22650,22600,22650,22600,114
20240809,140700,6769394850,22600,22650,22650,22550,260
20240809,140600,6763519000,22600,22600,22650,22550,112
20240809,140500,6760987750,22650,22650,22650,22600,314
20240809,140400,6753878250,22600,22550,22600,22550,454
20240809,140300,6743626850,22600,22600,22600,22550,661
20240809,140200,6728717400,22600,22600,22600,22550,324
20240809,140100,6721397500,22600,22600,22600,22550,343
20240809,140000,6713657050,22550,22600,22600,22550,321
20240809,135900,6706403700,22550,22550,22650,22550,103
20240809,135800,6704078750,22600,22650,22650,22600,2505
20240809,135700,6647465100,22650,22650,22650,22550,738
20240809,135600,6630769700,22600,22650,22650,22600,1053
20240809,135500,6606970000,22650,22600,22700,22600,532
20240809,135400,6594931650,22650,22600,22650,22600,132
20240809,135300,6591946950,22600,22650,22650,22600,637
20240809,135200,6577534900,22650,22600,22650,22600,810
20240809,135100,6559226750,22600,22700,22700,22600,2887
20240809,135000,6493835550,22650,22650,22700,22650,1109
20240809,134900,6468713950,22700,22650,22700,22650,1439
20240809,134800,6436104250,22700,22700,22700,22650,437
20240809,134700,6426192550,22700,22700,22700,22650,84
20240809,134600,6424286250,22700,22700,22750,22700,3091
20240809,134500,6354107300,22750,22750,22750,22700,308
20240809,134400,6347102200,22750,22750,22750,22700,313
20240809,134300,6339982700,22700,22750,22750,22700,250
20240809,134200,6334306250,22750,22800,22850,22700,366
20240809,134100,6325979100,22800,22850,22850,22800,48
20240809,134000,6324884000,22850,22850,22850,22800,300
20240809,133900,6318043000,22850,22850,22850,22800,426
20240809,133800,6308315300,22800,22850,22850,22800,144
20240809,133700,6305030550,22850,22800,22850,22800,845
20240809,133600,6285763300,22750,22800,22800,22750,266
20240809,133500,6279710500,22750,22800,22800,22750,413
20240809,133400,6270301000,22800,22800,22800,22750,290
20240809,133300,6263700700,22800,22750,22800,22750,298
20240809,133200,6256908000,22800,22800,22800,22750,46
20240809,133100,6255859650,22800,22800,22800,22750,526
20240809,133000,6243878500,22750,22800,22800,22750,302
20240809,132900,6236994650,22800,22800,22800,22750,69
20240809,132800,6235422050,22750,22750,22800,22700,2249
20240809,132700,6184257400,22800,22800,22800,22750,36
20240809,132600,6183436900,22800,22800,22800,22750,366
20240809,132500,6175094500,22800,22750,22800,22750,248
20240809,132400,6169451250,22800,22800,22800,22750,559
20240809,132300,6156708800,22800,22850,22850,22750,801
20240809,132200,6138445250,22800,22850,22850,22750,2184
20240809,132100,6088649850,22850,22850,22850,22800,759
20240809,132000,6071326000,22850,22900,22900,22800,164
20240809,131900,6067578400,22900,22850,22900,22850,264
20240809,131800,6061544450,22900,22900,22900,22850,169
20240809,131700,6057679900,22850,22850,22900,22850,78
20240809,131600,6055897000,22850,22900,22900,22850,303
20240809,131500,6048970950,22900,22850,22900,22850,106
20240809,131400,6046547350,22900,22900,22900,22850,153
20240809,131300,6043049850,22900,22900,22900,22850,529
20240809,131200,6030947300,22850,22800,22900,22800,423
20240809,131100,6021272050,22850,22850,22850,22800,165
20240809,131000,6017502100,22900,22850,22900,22850,348
20240809,130900,6009549850,22900,22850,22900,22850,360
20240809,130800,6001323800,22900,22900,22900,22850,54
20240809,130700,6000088450,22900,22800,22900,22800,942
20240809,130600,5978563500,22800,22850,22850,22800,195
20240809,130500,5974117350,22850,22850,22850,22800,65
20240809,130400,5972634000,22850,22850,22850,22800,394
20240809,130300,5963643650,22850,22850,22850,22800,18
20240809,130200,5963232750,22800,22800,22850,22750,1122
20240809,130100,5937628400,22800,22800,22800,22750,66
20240809,130000,5936124900,22800,22800,22800,22750,36
20240809,125900,5935304550,22750,22750,22850,22750,2142
20240809,125800,5886505900,22800,22800,22800,22750,231
20240809,125700,5881250000,22800,22750,22800,22750,59
20240809,125600,5879906500,22800,22800,22800,22750,68
20240809,125500,5878356550,22800,22750,22800,22750,254
20240809,125400,5872577700,22800,22750,22800,22750,77
20240809,125300,5870824500,22750,22750,22800,22750,301
20240809,125200,5863974900,22750,22650,22750,22650,514
20240809,125100,5852311850,22650,22650,22700,22650,45
20240809,125000,5851292100,22650,22750,22750,22650,305
20240809,124900,5844371200,22700,22700,22750,22700,120
20240809,124800,5841646200,22700,22750,22800,22700,9880
20240809,124700,5617308800,22800,22750,22800,22750,101
20240809,124600,5615009250,22750,22800,22800,22750,379
20240809,124500,5606385750,22800,22800,22800,22750,84
20240809,124400,5604474300,22750,22750,22800,22750,266
20240809,124300,5598421550,22800,22750,22800,22750,194
20240809,124200,5594006200,22750,22800,22800,22750,21
20240809,124100,5593528100,22750,22800,22800,22750,292
20240809,124000,5586882500,22800,22800,22800,22750,44
20240809,123900,5585879700,22750,22750,22800,22750,56
20240809,123800,5584605450,22750,22800,22800,22750,69
20240809,123700,5583032850,22750,22800,22800,22750,296
20240809,123600,5576297200,22800,22750,22800,22750,146
20240809,123500,5572972300,22800,22750,22800,22750,335
20240809,123400,5565349050,22750,22750,22800,22750,611
20240809,123300,5551434550,22750,22800,22800,22750,43
20240809,123200,5550454900,22800,22800,22800,22750,111
20240809,123100,5547925600,22750,22800,22800,22750,472
20240809,123000,5537177600,22800,22800,22800,22750,38
20240809,122900,5536312600,22800,22750,22800,22750,246
20240809,122800,5530714450,22750,22800,22800,22750,145
20240809,122700,5527411750,22800,22750,22800,22750,34
20240809,122600,5526638050,22800,22750,22800,22750,256
20240809,122500,5520813650,22800,22800,22850,22750,450
20240809,122400,5510561500,22800,22800,22800,22750,294
20240809,122300,5503859650,22750,22850,22850,22750,407
20240809,122200,5494584250,22850,22750,22850,22750,204
20240809,122100,5489933300,22750,22750,22800,22750,77
20240809,122000,5488179350,22750,22800,22800,22750,474
20240809,121900,5477377700,22800,22800,22850,22800,765
20240809,121800,5459934250,22800,22850,22850,22800,298
20240809,121700,5453125700,22850,22800,22850,22750,1561
20240809,121600,5417534750,22800,22800,22850,22800,310
20240809,121500,5410465450,22800,22850,22850,22800,79
20240809,121400,5408662950,22800,22800,22850,22800,317
20240809,121300,5401433650,22800,22800,22850,22800,196
20240809,121200,5396962650,22850,22850,22850,22800,89
20240809,121100,5394931850,22800,22850,22850,22800,233
20240809,121000,5389619400,22800,22850,22850,22800,110
20240809,120900,5387109350,22850,22850,22850,22800,35
20240809,120800,5386309900,22800,22800,22850,22800,235
20240809,120700,5380951850,22800,22850,22850,22800,109
20240809,120600,5378463100,22850,22800,22850,22800,105
20240809,120500,5376068850,22800,22800,22850,22800,286
20240809,120400,5369546350,22850,22850,22850,22800,65
20240809,120300,5368061500,22800,22800,22850,22800,52
20240809,120200,5366875600,22800,22850,22850,22800,318
20240809,120100,5359620400,22850,22850,22850,22800,135
20240809,120000,5356537200,22800,22750,22850,22750,551
20240809,115900,5343964500,22750,22800,22800,22750,305
20240809,115800,5337023100,22800,22750,22800,22750,164
20240809,115700,5333284700,22750,22800,22800,22750,232
20240809,115600,5328006100,22800,22750,22850,22750,191
20240809,115500,5323651750,22750,22750,22850,22750,80
20240809,115400,5321828600,22850,22750,22850,22750,1460
20240809,115300,5288541800,22800,22750,22800,22750,270
20240809,115200,5282398050,22750,22750,22800,22750,111
20240809,115100,5279872400,22750,22800,22800,22750,81
20240809,115000,5278028150,22800,22800,22800,22750,269
20240809,114900,5271906650,22750,22750,22800,22750,51
20240809,114800,5270744950,22800,22750,22800,22750,72
20240809,114700,5269105400,22800,22750,22800,22750,294
20240809,114600,5262415050,22750,22750,22800,22750,35
20240809,114500,5261618450,22800,22750,22800,22750,57
20240809,114400,5260320150,22750,22800,22800,22750,272
20240809,114300,5254132000,22750,22750,22800,22750,124
20240809,114200,5251308300,22750,22700,22750,22700,33
20240809,114100,5250558300,22700,22850,22850,22700,262
20240809,114000,5244605750,22850,22750,22850,22700,495
20240809,113900,5233320950,22750,22750,22800,22750,393
20240809,113800,5224379900,22800,22800,22800,22750,859
20240809,113700,5204820550,22800,22750,22800,22750,91
20240809,113600,5202747400,22750,22750,22800,22750,70
20240809,113500,5201154800,22800,22750,22800,22750,306
20240809,113400,5194190200,22750,22750,22800,22750,37
20240809,113300,5193348400,22750,22800,22800,22750,176
20240809,113200,5189344200,22800,22800,22800,22750,763
20240809,113100,5171951700,22800,22800,22850,22800,529
20240809,113000,5159889050,22800,22800,22800,22750,257
20240809,112900,5154040950,22800,22750,22800,22750,362
20240809,112800,5145803700,22800,22750,22800,22750,279
20240809,112700,5139444950,22750,22800,22800,22750,58
20240809,112600,5138123000,22750,22750,22800,22750,360
20240809,112500,5129930800,22750,22800,22800,22750,34
20240809,112400,5129157050,22800,22750,22800,22750,177
20240809,112300,5125123350,22750,22800,22800,22750,282
20240809,112200,5118707500,22800,22850,22850,22800,608
20240809,112100,5104842250,22850,22800,22850,22800,553
20240809,112000,5092233650,22850,22850,22850,22800,296
20240809,111900,5085483200,22800,22800,22850,22800,66
20240809,111800,5083976850,22800,22850,22850,22800,1125
20240809,111700,5058281750,22850,22900,22900,22850,74
20240809,111600,5056588600,22900,22850,22900,22850,92
20240809,111500,5054484750,22900,22850,22900,22850,218
20240809,111400,5049503350,22900,22900,22900,22850,126
20240809,111300,5046620800,22850,22950,22950,22850,538
20240809,111200,5034303300,22950,22900,22950,22900,137
20240809,111100,5031161300,22900,23000,23000,22900,408
20240809,111000,5021809900,23000,22950,23000,22900,1902
20240809,110900,4978147400,22950,22950,22950,22900,322
20240809,110800,4970773300,22950,22900,22950,22900,118
20240809,110700,4968069750,22950,22900,22950,22900,178
20240809,110600,4963991750,22900,22900,22900,22850,254
20240809,110500,4958178650,22850,22900,22900,22850,192
20240809,110400,4953784750,22900,22850,22950,22850,323
20240809,110300,4946389150,22950,22800,22950,22750,1252
20240809,110200,4917745100,22850,22800,22850,22750,116
20240809,110100,4915101150,22750,22750,22750,22700,228
20240809,110000,4909916600,22750,22700,22800,22700,1937
20240809,105900,4865886250,22750,22800,22800,22700,314
20240809,105800,4858755300,22700,22750,22800,22700,1258
20240809,105700,4830137100,22800,22750,22800,22700,1755
20240809,105600,4790263750,22700,22750,22750,22700,806
20240809,105500,4771965050,22750,22700,22800,22700,1190
20240809,105400,4744942600,22700,22700,22700,22700,819
20240809,105300,4726351300,22700,22700,22750,22700,553
20240809,105200,4713796250,22700,22700,22750,22700,891
20240809,105100,4693566750,22750,22750,22800,22750,1329
20240809,105000,4663330250,22750,22800,22850,22750,4250
20240809,104900,4566512900,22850,22850,22850,22800,1115
20240809,104800,4541046500,22800,22800,22850,22800,1008
20240809,104700,4518062750,22850,22850,22850,22800,714
20240809,104600,4501783250,22800,22800,22850,22800,967
20240809,104500,4479735550,22800,22850,22950,22800,3593
20240809,104400,4397675950,22950,22900,22950,22850,1052
20240809,104300,4373610450,22900,22900,22900,22850,551
20240809,104200,4361019250,22850,22850,22900,22850,809
20240809,104100,4342533300,22900,22950,22950,22850,294
20240809,104000,4335814950,22900,22850,22950,22850,641
20240809,103900,4321150000,22850,22850,22900,22850,841
20240809,103800,4301922850,22800,22750,22850,22700,2753
20240809,103700,4239165850,22800,22750,22800,22700,2814
20240809,103600,4175146900,22750,22750,22750,22700,829
20240809,103500,4156288050,22750,22700,22800,22700,1546
20240809,103400,4121132400,22700,22750,22750,22700,1090
20240809,103300,4096363850,22750,22800,22800,22750,764
20240809,103200,4078982700,22750,22750,22750,22750,2395
20240809,103100,4024496450,22750,22800,22800,22750,2460
20240809,103000,3968471300,22800,22850,22850,22800,1911
20240809,102900,3924898100,22850,22800,22850,22800,923
20240809,102800,3903832750,22850,22850,22850,22800,596
20240809,102700,3890239600,22850,22800,22850,22800,812
20240809,102600,3871723950,22850,22850,22900,22850,602
20240809,102500,3857968200,22850,22850,22850,22850,608
20240809,102400,3844075400,22850,22900,22900,22850,888
20240809,102300,3823782800,22900,22900,22950,22850,1383
20240809,102200,3792121600,22900,22950,22950,22900,539
20240809,102100,3779778400,22900,22900,22950,22900,2057
20240809,102000,3732673050,22900,22850,22900,22850,792
20240809,101900,3714573650,22850,22900,22900,22850,1270
20240809,101800,3685504700,23000,22900,23000,22900,904
20240809,101700,3664787700,22950,22950,22950,22900,537
20240809,101600,3652490050,22900,23000,23050,22900,421
20240809,101500,3642827350,23000,23000,23000,22950,3595
20240809,101400,3560149200,22950,22900,22950,22900,600
20240809,101300,3546400000,22950,22950,22950,22900,1279
20240809,101200,3517053250,22950,22950,23000,22950,106
20240809,101100,3514620500,23000,23050,23050,22950,1729
20240809,101000,3474825050,23050,23050,23100,23050,58
20240809,100900,3473486650,23100,23050,23100,23050,722
20240809,100800,3456839000,23100,23100,23100,23050,47
20240809,100700,3455753650,23100,23100,23100,23050,414
20240809,100600,3446191600,23100,23150,23150,23100,493
20240809,100500,3434801800,23100,23150,23150,23100,68
20240809,100400,3433230900,23150,23100,23150,23100,685
20240809,100300,3417407300,23150,23100,23150,23100,1339
20240809,100200,3386476350,23150,23150,23150,23100,595
20240809,100100,3372706750,23100,23150,23200,23050,556
20240809,100000,3359860850,23100,23100,23200,23100,1813
20240809,095900,3317906350,23150,23100,23150,23100,195
20240809,095800,3313398950,23100,23100,23150,23100,79
20240809,095700,3311573900,23150,23150,23150,23100,317
20240809,095600,3304245900,23150,23100,23150,23050,389
20240809,095500,3295255650,23100,23050,23150,23050,190
20240809,095400,3290866350,23100,23100,23150,23050,390
20240809,095300,3281851000,23100,23100,23100,23050,9
20240809,095200,3281643450,23050,23100,23100,23050,138
20240809,095100,3278456600,23150,23100,23150,23100,166
20240809,095000,3274621900,23050,23050,23100,23050,288
20240809,094900,3267970950,23100,23100,23150,23100,3992
20240809,094800,3175754150,23150,23050,23150,23050,1236
20240809,094700,3147197800,23100,23000,23100,23000,87
20240809,094600,3145192150,23100,23000,23100,23000,710
20240809,094500,3128836850,23050,23000,23050,22950,687
20240809,094400,3113036550,23050,23000,23050,23000,455
20240809,094300,3102570250,23050,23050,23100,23000,1000
20240809,094200,3079521750,23150,23100,23150,23050,608
20240809,094100,3065477200,23100,23100,23100,23050,341
20240809,094000,3057601500,23100,23100,23150,23050,276
20240809,093900,3051225450,23150,23150,23150,23100,2057
20240809,093800,3003673450,23150,23150,23250,23150,1220
20240809,093700,2975376600,23200,23100,23200,23100,1222
20240809,093600,2947126200,23100,23000,23100,23000,1140
20240809,093500,2920808950,22950,23000,23050,22950,274
20240809,093400,2914500700,22950,22900,22950,22900,1291
20240809,093300,2884883900,22850,22900,22950,22850,1049
20240809,093200,2860868750,22900,22950,22950,22900,3283
20240809,093100,2785650600,22950,22950,22950,22950,533
20240809,093000,2773418250,23000,23000,23050,22950,928
20240809,092900,2752072800,23050,23100,23100,23000,144
20240809,092800,2748751650,23100,22950,23100,22950,1572
20240809,092700,2712612400,22950,22900,22950,22900,865
20240809,092600,2692761150,22900,23000,23000,22900,516
20240809,092500,2680925150,23000,23050,23050,22950,2439
20240809,092400,2624914800,23050,23050,23100,23000,642
20240809,092300,2610087200,23100,23050,23100,22950,3992
20240809,092200,2518174900,23050,23150,23200,23000,9333
20240809,092100,2302637050,23250,23150,23250,23150,813
20240809,092000,2283776450,23100,23150,23150,23100,360
20240809,091900,2275454550,23100,23150,23200,23100,2016
20240809,091800,2228804600,23200,23150,23200,23150,591
20240809,091700,2215097050,23150,23150,23150,23150,324
20240809,091600,2207596450,23150,23150,23150,23100,107
20240809,091500,2205121200,23050,23100,23100,23050,932
20240809,091400,2183592450,23100,23150,23200,23050,1818
20240809,091300,2141639900,23150,23150,23200,23100,1644
20240809,091200,2103585250,23050,23050,23200,23050,1430
20240809,091100,2070571300,23100,23150,23200,23100,3158
20240809,091000,1997447950,23200,23250,23300,23150,1846
20240809,090900,1954565850,23300,23350,23400,23300,2291
20240809,090800,1901095150,23400,23250,23500,23250,12592
20240809,090700,1606435650,23200,23200,23200,23150,2522
20240809,090600,1547925350,23150,23100,23150,23050,5600
20240809,090500,1418617650,23050,23150,23200,23050,7597
20240809,090400,1243128350,23200,23200,23250,23150,3326
20240809,090300,1165969300,23200,23250,23300,23200,4711
20240809,090200,1056446950,23250,23350,23350,23200,6673
20240809,090100,901139150,23350,23400,23450,23250,19211
20240809,090000,452926850,23400,23350,23500,23300,19380