stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190300,15774510600,26000,26000,26000,26000,6910
20230807,190200,15774510600,26000,26000,26000,26000,0
20230807,190100,15774510600,26000,26000,26000,26000,0
20230807,190000,15774510600,26000,26000,26000,26000,0
20230807,185900,15774510600,26000,26000,26000,26000,0
20230807,185800,15774510600,26000,26000,26000,26000,0
20230807,185700,15774510600,26000,26000,26000,26000,0
20230807,185600,15774510600,26000,26000,26000,26000,0
20230807,185500,15774510600,26000,26000,26000,26000,0
20230807,185400,15774510600,26000,26000,26000,26000,0
20230807,185300,15774510600,26000,26000,26000,26000,0
20230807,185200,15774510600,26000,26000,26000,26000,0
20230807,185100,15774510600,26000,26000,26000,26000,0
20230807,185000,15774510600,26000,26000,26000,26000,0
20230807,184900,15774510600,26000,26000,26000,26000,0
20230807,184800,15774510600,26000,26000,26000,26000,0
20230807,184700,15774510600,26000,26000,26000,26000,0
20230807,184600,15774510600,26000,26000,26000,26000,0
20230807,184500,15774510600,26000,26000,26000,26000,0
20230807,184400,15774510600,26000,26000,26000,26000,0
20230807,184300,15774510600,26000,26000,26000,26000,0
20230807,184200,15774510600,26000,26000,26000,26000,0
20230807,184100,15774510600,26000,26000,26000,26000,0
20230807,184000,15774510600,26000,26000,26000,26000,0
20230807,183900,15774510600,26000,26000,26000,26000,0
20230807,183800,15774510600,26000,26000,26000,26000,0
20230807,183700,15774510600,26000,26000,26000,26000,0
20230807,183600,15774510600,26000,26000,26000,26000,0
20230807,183500,15774510600,26000,26000,26000,26000,0
20230807,183400,15774510600,26000,26000,26000,26000,0
20230807,183300,15774510600,26000,26000,26000,26000,6910
20230807,183200,15774510600,26000,26000,26000,26000,0
20230807,183100,15774510600,26000,26000,26000,26000,0
20230807,183000,15774510600,26000,26000,26000,26000,0
20230807,182900,15774510600,26000,26000,26000,26000,0
20230807,182800,15774510600,26000,26000,26000,26000,0
20230807,182700,15774510600,26000,26000,26000,26000,0
20230807,182600,15774510600,26000,26000,26000,26000,0
20230807,182500,15774510600,26000,26000,26000,26000,0
20230807,182400,15774510600,26000,26000,26000,26000,0
20230807,182300,15774510600,26000,26000,26000,26000,0
20230807,182200,15774510600,26000,26000,26000,26000,0
20230807,182100,15774510600,26000,26000,26000,26000,0
20230807,182000,15774510600,26000,26000,26000,26000,0
20230807,181900,15774510600,26000,26000,26000,26000,0
20230807,181800,15774510600,26000,26000,26000,26000,0
20230807,181700,15774510600,26000,26000,26000,26000,0
20230807,181600,15774510600,26000,26000,26000,26000,0
20230807,181500,15774510600,26000,26000,26000,26000,0
20230807,181400,15774510600,26000,26000,26000,26000,0
20230807,181300,15774510600,26000,26000,26000,26000,0
20230807,181200,15774510600,26000,26000,26000,26000,0
20230807,181100,15774510600,26000,26000,26000,26000,0
20230807,181000,15774510600,26000,26000,26000,26000,0
20230807,180900,15774510600,26000,26000,26000,26000,0
20230807,180800,15774510600,26000,26000,26000,26000,0
20230807,180700,15774510600,26000,26000,26000,26000,0
20230807,180600,15774510600,26000,26000,26000,26000,0
20230807,180500,15774510600,26000,26000,26000,26000,0
20230807,180400,15774510600,26000,26000,26000,26000,0
20230807,180300,15774510600,26000,26000,26000,26000,6910
20230807,180200,15774510600,26000,26000,26000,26000,0
20230807,180100,15774510600,26000,26000,26000,26000,0
20230807,180000,15774510600,26000,26000,26000,26000,0
20230807,175900,15774510600,26000,26000,26000,26000,0
20230807,175800,15774510600,26000,26000,26000,26000,0
20230807,175700,15774510600,26000,26000,26000,26000,0
20230807,175600,15774510600,26000,26000,26000,26000,0
20230807,175500,15774510600,26000,26000,26000,26000,0
20230807,175400,15774510600,26000,26000,26000,26000,0
20230807,175300,15774510600,26000,26000,26000,26000,0
20230807,175200,15774510600,26000,26000,26000,26000,0
20230807,175100,15774510600,26000,26000,26000,26000,0
20230807,175000,15774510600,26000,26000,26000,26000,0
20230807,174900,15774510600,26000,26000,26000,26000,0
20230807,174800,15774510600,26000,26000,26000,26000,0
20230807,174700,15774510600,26000,26000,26000,26000,0
20230807,174600,15774510600,26000,26000,26000,26000,0
20230807,174500,15774510600,26000,26000,26000,26000,0
20230807,174400,15774510600,26000,26000,26000,26000,0
20230807,174300,15774510600,26000,26000,26000,26000,0
20230807,174200,15774510600,26000,26000,26000,26000,0
20230807,174100,15774510600,26000,26000,26000,26000,0
20230807,174000,15774510600,26000,26000,26000,26000,0
20230807,173900,15774510600,26000,26000,26000,26000,0
20230807,173800,15774510600,26000,26000,26000,26000,0
20230807,173700,15774510600,26000,26000,26000,26000,0
20230807,173600,15774510600,26000,26000,26000,26000,0
20230807,173500,15774510600,26000,26000,26000,26000,0
20230807,173400,15774510600,26000,26000,26000,26000,0
20230807,173300,15774510600,26000,26000,26000,26000,6910
20230807,173200,15774510600,26000,26000,26000,26000,0
20230807,173100,15774510600,26000,26000,26000,26000,0
20230807,173000,15774510600,26000,26000,26000,26000,0
20230807,172900,15774510600,26000,26000,26000,26000,0
20230807,172800,15774510600,26000,26000,26000,26000,0
20230807,172700,15774510600,26000,26000,26000,26000,0
20230807,172600,15774510600,26000,26000,26000,26000,0
20230807,172500,15774510600,26000,26000,26000,26000,0
20230807,172400,15774510600,26000,26000,26000,26000,0
20230807,172300,15774510600,26000,26000,26000,26000,0
20230807,172200,15774510600,26000,26000,26000,26000,0
20230807,172100,15774510600,26000,26000,26000,26000,0
20230807,172000,15774510600,26000,26000,26000,26000,0
20230807,171900,15774510600,26000,26000,26000,26000,0
20230807,171800,15774510600,26000,26000,26000,26000,0
20230807,171700,15774510600,26000,26000,26000,26000,0
20230807,171600,15774510600,26000,26000,26000,26000,0
20230807,171500,15774510600,26000,26000,26000,26000,0
20230807,171400,15774510600,26000,26000,26000,26000,0
20230807,171300,15774510600,26000,26000,26000,26000,0
20230807,171200,15774510600,26000,26000,26000,26000,0
20230807,171100,15774510600,26000,26000,26000,26000,0
20230807,171000,15774510600,26000,26000,26000,26000,0
20230807,170900,15774510600,26000,26000,26000,26000,0
20230807,170800,15774510600,26000,26000,26000,26000,0
20230807,170700,15774510600,26000,26000,26000,26000,0
20230807,170600,15774510600,26000,26000,26000,26000,0
20230807,170500,15774510600,26000,26000,26000,26000,0
20230807,170400,15774510600,26000,26000,26000,26000,0
20230807,170300,15774510600,26000,26000,26000,26000,6910
20230807,170200,15774510600,26000,26000,26000,26000,0
20230807,170100,15774510600,26000,26000,26000,26000,0
20230807,170000,15774510600,26000,26000,26000,26000,0
20230807,165900,15774510600,26000,26000,26000,26000,0
20230807,165800,15774510600,26000,26000,26000,26000,0
20230807,165700,15774510600,26000,26000,26000,26000,0
20230807,165600,15774510600,26000,26000,26000,26000,0
20230807,165500,15774510600,26000,26000,26000,26000,0
20230807,165400,15774510600,26000,26000,26000,26000,0
20230807,165300,15774510600,26000,26000,26000,26000,0
20230807,165200,15774510600,26000,26000,26000,26000,0
20230807,165100,15774510600,26000,26000,26000,26000,0
20230807,165000,15774510600,26000,26000,26000,26000,0
20230807,164900,15774510600,26000,26000,26000,26000,0
20230807,164800,15774510600,26000,26000,26000,26000,0
20230807,164700,15774510600,26000,26000,26000,26000,0
20230807,164600,15774510600,26000,26000,26000,26000,0
20230807,164500,15774510600,26000,26000,26000,26000,0
20230807,164400,15774510600,26000,26000,26000,26000,0
20230807,164300,15774510600,26000,26000,26000,26000,0
20230807,164200,15774510600,26000,26000,26000,26000,0
20230807,164100,15774510600,26000,26000,26000,26000,0
20230807,164000,15774510600,26000,26000,26000,26000,0
20230807,163900,15774510600,26000,26000,26000,26000,0
20230807,163800,15774510600,26000,26000,26000,26000,0
20230807,163700,15774510600,26000,26000,26000,26000,0
20230807,163600,15774510600,26000,26000,26000,26000,0
20230807,163500,15774510600,26000,26000,26000,26000,0
20230807,163400,15774510600,26000,26000,26000,26000,0
20230807,163300,15774510600,26000,26000,26000,26000,6910
20230807,163200,15774510600,26000,26000,26000,26000,0
20230807,163100,15774510600,26000,26000,26000,26000,0
20230807,163000,15774510600,26000,26000,26000,26000,0
20230807,162900,15774510600,26000,26000,26000,26000,0
20230807,162800,15774510600,26000,26000,26000,26000,0
20230807,162700,15774510600,26000,26000,26000,26000,0
20230807,162600,15774510600,26000,26000,26000,26000,0
20230807,162500,15774510600,26000,26000,26000,26000,0
20230807,162400,15774510600,26000,26000,26000,26000,0
20230807,162300,15774510600,26000,26000,26000,26000,0
20230807,162200,15774510600,26000,26000,26000,26000,0
20230807,162100,15774510600,26000,26000,26000,26000,0
20230807,162000,15774510600,26000,26000,26000,26000,0
20230807,161900,15774510600,26000,26000,26000,26000,0
20230807,161800,15774510600,26000,26000,26000,26000,0
20230807,161700,15774510600,26000,26000,26000,26000,0
20230807,161600,15774510600,26000,26000,26000,26000,0
20230807,161500,15774510600,26000,26000,26000,26000,0
20230807,161400,15774510600,26000,26000,26000,26000,0
20230807,161300,15774510600,26000,26000,26000,26000,0
20230807,161200,15774510600,26000,26000,26000,26000,0
20230807,161100,15774510600,26000,26000,26000,26000,0
20230807,161000,15774510600,26000,26000,26000,26000,0
20230807,160900,15774510600,26000,26000,26000,26000,0
20230807,160800,15774510600,26000,26000,26000,26000,0
20230807,160700,15774510600,26000,26000,26000,26000,0
20230807,160600,15774510600,26000,26000,26000,26000,0
20230807,160500,15774510600,26000,26000,26000,26000,0
20230807,160400,15774510600,26000,26000,26000,26000,0
20230807,160300,15774510600,26000,26000,26000,26000,6910
20230807,160200,15774510600,26000,26000,26000,26000,0
20230807,160100,15774510600,26000,26000,26000,26000,0
20230807,160000,15774510600,26000,26000,26000,26000,0
20230807,155900,15774510600,26000,26000,26000,26000,0
20230807,155800,15774510600,26000,26000,26000,26000,0
20230807,155700,15774510600,26000,26000,26000,26000,0
20230807,155600,15774510600,26000,26000,26000,26000,0
20230807,155500,15774510600,26000,26000,26000,26000,0
20230807,155400,15774510600,26000,26000,26000,26000,0
20230807,155300,15774510600,26000,26000,26000,26000,0
20230807,155200,15774510600,26000,26000,26000,26000,0
20230807,155100,15774510600,26000,26000,26000,26000,0
20230807,155000,15774510600,26000,26000,26000,26000,0
20230807,154900,15774510600,26000,26000,26000,26000,0
20230807,154800,15774510600,26000,26000,26000,26000,0
20230807,154700,15774510600,26000,26000,26000,26000,0
20230807,154600,15774510600,26000,26000,26000,26000,0
20230807,154500,15774510600,26000,26000,26000,26000,0
20230807,154400,15774510600,26000,26000,26000,26000,0
20230807,154300,15774510600,26000,26000,26000,26000,0
20230807,154200,15774510600,26000,26000,26000,26000,0
20230807,154100,15774510600,26000,26000,26000,26000,0
20230807,154000,15774510600,26000,26000,26000,26000,0
20230807,153900,15774510600,26000,26000,26000,26000,0
20230807,153800,15774510600,26000,26000,26000,26000,0
20230807,153700,15774510600,26000,26000,26000,26000,0
20230807,153600,15774510600,26000,26000,26000,26000,0
20230807,153500,15774510600,26000,26000,26000,26000,0
20230807,153400,15774510600,26000,26000,26000,26000,0
20230807,153300,15774510600,26000,26000,26000,26000,6910
20230807,153200,15774510600,26000,26000,26000,26000,0
20230807,153100,15774510600,26000,26000,26000,26000,0
20230807,153000,15774510600,26000,26000,26000,26000,6910
20230807,152900,15594850600,26000,26000,26000,26000,0
20230807,152800,15594850600,26000,26000,26000,26000,0
20230807,152700,15594850600,26000,26000,26000,26000,0
20230807,152600,15594850600,26000,26000,26000,26000,0
20230807,152500,15594850600,26000,26000,26000,26000,0
20230807,152400,15594850600,26000,26000,26000,26000,0
20230807,152300,15594850600,26000,26000,26000,26000,0
20230807,152200,15594850600,26000,26000,26000,26000,0
20230807,152100,15594850600,26000,26000,26000,26000,0
20230807,152000,15594850600,26000,26000,26000,26000,0
20230807,151900,15594850600,26000,25900,26050,25850,3116
20230807,151800,15514098200,25900,25950,25950,25800,2495
20230807,151700,15449506100,25950,26050,26050,25950,1255
20230807,151600,15416871550,26050,26100,26100,26000,1946
20230807,151500,15366186300,26100,26150,26200,26100,860
20230807,151400,15343735800,26200,26100,26200,26050,765
20230807,151300,15323748750,26150,26100,26200,26100,1049
20230807,151200,15296320000,26100,26050,26100,26000,1842
20230807,151100,15248408900,26000,26250,26250,26000,2353
20230807,151000,15186946900,26250,26200,26250,26150,1073
20230807,150900,15158835750,26200,26200,26200,26150,333
20230807,150800,15150125300,26200,26150,26200,26150,310
20230807,150700,15142009000,26150,26150,26150,26100,858
20230807,150600,15119577450,26100,26050,26150,26050,218
20230807,150500,15113890250,25950,26000,26000,25950,908
20230807,150400,15090300200,26000,25850,26050,25800,1155
20230807,150300,15060387750,25800,26000,26000,25800,2764
20230807,150200,14988776450,26050,26150,26150,26000,1686
20230807,150100,14944801150,26150,26150,26150,26100,1131
20230807,150000,14915266650,26150,26100,26150,26100,345
20230807,145900,14906247400,26150,26050,26150,26050,310
20230807,145800,14898168750,26050,26200,26200,26050,670
20230807,145700,14880702850,26200,26100,26200,26100,1152
20230807,145600,14850603800,26150,26200,26200,26100,225
20230807,145500,14844729000,26200,26250,26250,26050,656
20230807,145400,14827600150,26250,26300,26300,26050,2899
20230807,145300,14751795850,26300,26200,26300,26150,1833
20230807,145200,14703720950,26250,26200,26300,26200,276
20230807,145100,14696478950,26250,26300,26300,26250,246
20230807,145000,14690009300,26300,26250,26300,26150,612
20230807,144900,14673968350,26300,26200,26300,26200,754
20230807,144800,14654187450,26200,26500,26500,26000,11974
20230807,144700,14341781900,26300,26450,26500,26300,581
20230807,144600,14326439900,26500,26500,26550,26250,776
20230807,144500,14305942550,26450,26350,26450,26300,995
20230807,144400,14279702500,26350,26200,26350,26150,730
20230807,144300,14260569350,26200,26250,26300,26200,296
20230807,144200,14252804700,26300,26250,26300,26150,225
20230807,144100,14246907700,26250,26250,26400,26250,446
20230807,144000,14235196900,26250,26450,26450,26250,128
20230807,143900,14231829200,26250,26250,26450,26200,1563
20230807,143800,14190626700,26450,26150,26500,26150,3010
20230807,143700,14111523750,26200,26250,26250,26050,342
20230807,143600,14102601400,26050,26100,26250,26050,1865
20230807,143500,14053869250,26150,26400,26400,26150,5170
20230807,143400,13918414750,26400,26550,26550,26350,835
20230807,143300,13896401350,26550,26650,26650,26300,2609
20230807,143200,13827716300,26600,26700,26700,26350,2011
20230807,143100,13774493700,26700,26700,26750,26700,374
20230807,143000,13764507500,26700,26650,26750,26600,359
20230807,142900,13754941100,26700,26700,26700,26650,471
20230807,142800,13742385450,26700,26650,26750,26500,2445
20230807,142700,13677512100,26750,26750,26800,26500,1396
20230807,142600,13640399600,26800,26750,26800,26750,397
20230807,142500,13629763750,26750,26650,26800,26650,73
20230807,142400,13627811550,26550,26750,26800,26550,1109
20230807,142300,13598253050,26750,26850,26850,26750,235
20230807,142200,13591956700,26850,26850,26850,26850,33
20230807,142100,13591070650,26800,26850,26850,26650,2728
20230807,142000,13518086000,26850,26900,26950,26850,192
20230807,141900,13512930250,27000,27000,27000,27000,27
20230807,141800,13512201250,27000,26900,27000,26850,402
20230807,141700,13501401400,27000,26850,27000,26850,1527
20230807,141600,13460210300,26800,26850,26850,26800,245
20230807,141500,13453641400,26900,26900,26900,26700,1264
20230807,141400,13419780150,26900,26950,26950,26850,796
20230807,141300,13398357250,26950,27050,27050,26950,725
20230807,141200,13378777150,27050,27250,27250,27050,580
20230807,141100,13363030900,27250,27100,27250,27050,1351
20230807,141000,13326291350,27100,27100,27250,27100,689
20230807,140900,13307617950,27250,27150,27250,27100,230
20230807,140800,13301373800,27200,27200,27250,27200,397
20230807,140700,13290566600,27300,27250,27300,27200,923
20230807,140600,13265393800,27300,27400,27400,27200,755
20230807,140500,13244806050,27400,27550,27550,27400,1007
20230807,140400,13217170200,27550,27500,27550,27500,398
20230807,140300,13206218450,27500,27550,27600,27500,1141
20230807,140200,13174788900,27550,27500,27550,27450,646
20230807,140100,13157029050,27500,27550,27550,27500,1271
20230807,140000,13122050800,27550,27350,27600,27300,4078
20230807,135900,13010134400,27350,27350,27350,27350,213
20230807,135800,13004308850,27350,27150,27400,27150,1743
20230807,135700,12956746500,27100,27100,27100,27100,317
20230807,135600,12948155800,27100,27200,27200,27100,1101
20230807,135500,12918310600,27250,27000,27250,27000,1676
20230807,135400,12872849700,27000,27200,27200,27000,436
20230807,135300,12861025950,27100,27150,27200,27100,499
20230807,135200,12847463850,27150,27200,27200,27000,2370
20230807,135100,12783288450,27100,27250,27250,27050,1194
20230807,135000,12750918650,27250,27250,27300,27200,1185
20230807,134900,12718596750,27250,27250,27350,27150,4323
20230807,134800,12600865250,27350,27300,27550,27200,5718
20230807,134700,12444255650,27250,27100,27300,27100,1186
20230807,134600,12411984350,27000,27250,27250,26900,2942
20230807,134500,12332366050,27250,27300,27300,27050,1119
20230807,134400,12301913050,27300,26700,27300,26650,9060
20230807,134300,12057253650,26700,26600,26700,26500,469
20230807,134200,12044770900,26650,26650,26650,26650,12
20230807,134100,12044451100,26650,26650,26650,26650,582
20230807,134000,12028940800,26600,26400,26600,26400,387
20230807,133900,12018662850,26400,26400,26550,26400,51
20230807,133800,12017315700,26400,26450,26550,26400,214
20230807,133700,12011660850,26450,26450,26450,26350,771
20230807,133600,11991319550,26450,26600,26600,26450,306
20230807,133500,11983215450,26600,26600,26600,26600,101
20230807,133400,11980528850,26600,26500,26600,26500,101
20230807,133300,11977851850,26600,26600,26600,26600,4
20230807,133200,11977745450,26600,26450,26600,26350,614
20230807,133100,11961474500,26400,26300,26400,26250,581
20230807,133000,11946175250,26250,26300,26400,26250,1214
20230807,132900,11914246700,26300,26300,26400,26300,748
20230807,132800,11894568200,26300,26450,26450,26300,1398
20230807,132700,11857716750,26400,26450,26450,26400,813
20230807,132600,11836249050,26550,26450,26550,26400,279
20230807,132500,11828868950,26450,26500,26500,26400,1950
20230807,132400,11777363650,26500,26500,26500,26500,908
20230807,132300,11753301650,26400,26450,26450,26400,127
20230807,132200,11749947250,26450,26450,26450,26400,367
20230807,132100,11740243250,26450,26550,26550,26450,1342
20230807,132000,11704676450,26550,26650,26650,26550,494
20230807,131900,11691559400,26650,26550,26650,26550,361
20230807,131800,11681941750,26700,26500,26700,26500,328
20230807,131700,11673235050,26500,26450,26500,26400,96
20230807,131600,11670699350,26400,26450,26450,26400,110
20230807,131500,11667791600,26500,26500,26500,26350,127
20230807,131400,11664441400,26500,26450,26500,26300,1797
20230807,131300,11617027150,26500,26650,26650,26500,1020
20230807,131200,11589950600,26650,26800,26850,26650,247
20230807,131100,11583357150,26800,26800,26850,26800,83
20230807,131000,11581130200,26650,26700,26800,26650,484
20230807,130900,11568192200,26750,26700,26800,26700,912
20230807,130800,11543794450,26700,26700,26750,26700,333
20230807,130700,11534901500,26700,26800,26800,26700,1000
20230807,130600,11508133900,26850,26900,26900,26850,325
20230807,130500,11499404600,26900,26850,26900,26850,602
20230807,130400,11483231900,26800,26900,26900,26800,493
20230807,130300,11469997100,26850,26750,26900,26750,740
20230807,130200,11450126350,26800,26700,26800,26700,389
20230807,130100,11439726750,26700,26750,26800,26650,1251
20230807,130000,11406325350,26800,26800,26900,26650,1016
20230807,125900,11379102950,26800,26900,26950,26750,1665
20230807,125800,11334405900,26950,27000,27050,26900,726
20230807,125700,11314822650,27000,26950,27050,26950,502
20230807,125600,11301270300,26950,27100,27100,26900,657
20230807,125500,11283554750,26900,27250,27250,26850,1136
20230807,125400,11252911800,27200,26900,27450,26850,6276
20230807,125300,11082320900,27050,26700,27050,26650,5400
20230807,125200,10937035600,26650,26550,26650,26550,1814
20230807,125100,10888769050,26600,26550,26600,26550,209
20230807,125000,10883219050,26550,26550,26550,26400,995
20230807,124900,10856825400,26500,26450,26550,26450,628
20230807,124800,10840197200,26450,26450,26450,26450,49
20230807,124700,10838901150,26450,26500,26500,26450,837
20230807,124600,10816726250,26500,26400,26550,26400,1789
20230807,124500,10769354650,26400,26300,26400,26300,777
20230807,124400,10748857750,26350,26300,26350,26300,761
20230807,124300,10728835000,26300,26250,26300,26250,523
20230807,124200,10715080350,26250,26250,26300,26250,103
20230807,124100,10712376550,26250,26300,26300,26200,800
20230807,124000,10691356000,26300,26200,26300,26200,70
20230807,123900,10689516100,26250,26250,26250,26200,351
20230807,123800,10680308700,26250,26250,26250,26250,75
20230807,123700,10678339950,26250,26250,26250,26250,46
20230807,123600,10677132450,26250,26200,26300,26200,874
20230807,123500,10654201150,26250,26250,26250,26200,148
20230807,123400,10650322800,26200,26200,26250,26200,62
20230807,123300,10648698000,26200,26150,26200,26150,285
20230807,123200,10641232900,26150,26150,26200,26100,467
20230807,123100,10629015500,26150,26150,26150,26150,75
20230807,123000,10627054250,26150,26100,26200,26100,224
20230807,122900,10621206600,26200,26150,26200,26100,643
20230807,122800,10604415450,26150,26200,26250,26100,337
20230807,122700,10595596900,26150,26300,26300,26150,1879
20230807,122600,10546325100,26300,26300,26300,26250,320
20230807,122500,10537909550,26250,26200,26250,26200,501
20230807,122400,10524779300,26200,26200,26250,26150,641
20230807,122300,10507985400,26200,26200,26250,26200,838
20230807,122200,10486016900,26250,26150,26250,26150,291
20230807,122100,10478389700,26200,26100,26200,26100,315
20230807,122000,10470147400,26100,26100,26150,26100,457
20230807,121900,10458218700,26200,26250,26250,26150,280
20230807,121800,10450891850,26100,26200,26250,26100,728
20230807,121700,10431826650,26250,26300,26350,26150,342
20230807,121600,10422850750,26250,26000,26300,26000,2151
20230807,121500,10366394400,26050,25900,26050,25900,401
20230807,121400,10355969550,25950,25850,25950,25850,691
20230807,121300,10338073100,25850,25850,25900,25800,718
20230807,121200,10319507450,25850,25850,25850,25800,287
20230807,121100,10312099650,25850,25900,25900,25850,240
20230807,121000,10305891850,25900,25850,25900,25800,167
20230807,120900,10301574750,25850,25850,25850,25850,244
20230807,120800,10295267350,25850,25850,25850,25800,971
20230807,120700,10270186650,25800,25850,25850,25800,594
20230807,120600,10254842800,25850,25800,25850,25750,1425
20230807,120500,10218073300,25800,25750,25800,25750,37
20230807,120400,10217120300,25800,25800,25800,25750,314
20230807,120300,10209022350,25800,25750,25800,25700,1402
20230807,120200,10172932300,25750,25650,25750,25650,370
20230807,120100,10163423300,25650,25700,25700,25650,406
20230807,120000,10153009300,25700,25650,25700,25650,213
20230807,115900,10147536150,25650,25600,25650,25600,308
20230807,115800,10139637850,25600,25550,25650,25550,32
20230807,115700,10138818750,25550,25550,25550,25500,364
20230807,115600,10129532100,25500,25550,25550,25450,302
20230807,115500,10121826200,25550,25500,25550,25500,280
20230807,115400,10114686000,25500,25500,25550,25500,1198
20230807,115300,10084136950,25450,25450,25450,25450,752
20230807,115200,10064998550,25450,25500,25500,25400,2494
20230807,115100,10001528100,25500,25500,25550,25500,676
20230807,115000,9984289050,25500,25550,25550,25500,1733
20230807,114900,9940083850,25600,25600,25600,25550,127
20230807,114800,9936835000,25600,25600,25600,25600,191
20230807,114700,9931945400,25550,25600,25650,25550,472
20230807,114600,9919866850,25600,25600,25600,25550,611
20230807,114500,9904227150,25600,25600,25600,25550,604
20230807,114400,9888771700,25600,25600,25700,25600,341
20230807,114300,9880037100,25600,25700,25700,25550,1896
20230807,114200,9831549700,25650,25650,25700,25600,1962
20230807,114100,9781291500,25650,25650,25650,25650,55
20230807,114000,9779880750,25650,25650,25700,25650,1280
20230807,113900,9747046500,25700,25700,25700,25650,314
20230807,113800,9738979150,25700,25700,25700,25650,387
20230807,113700,9729038300,25650,25650,25700,25650,90
20230807,113600,9726728650,25650,25700,25700,25650,1968
20230807,113500,9676235650,25700,25650,25700,25650,77
20230807,113400,9674260500,25700,25700,25700,25650,313
20230807,113300,9666223500,25650,25650,25700,25650,836
20230807,113200,9644762600,25650,25700,25700,25650,393
20230807,113100,9634665700,25750,25750,25750,25700,425
20230807,113000,9623723750,25700,25700,25700,25700,73
20230807,112900,9621847650,25700,25650,25750,25600,238
20230807,112800,9615748550,25650,25650,25800,25600,1297
20230807,112700,9582486200,25650,25750,25750,25650,1817
20230807,112600,9535789200,25750,25750,25750,25700,1305
20230807,112500,9502187350,25700,25750,25800,25700,1392
20230807,112400,9466363800,25750,25800,25850,25750,302
20230807,112300,9458574300,25800,25800,25850,25750,1257
20230807,112200,9426146950,25800,25800,25850,25800,358
20230807,112100,9416907550,25850,25900,25900,25800,490
20230807,112000,9404255350,25900,25850,25900,25800,686
20230807,111900,9386502300,25900,25750,25900,25700,2411
20230807,111800,9324351800,25750,25800,25850,25700,848
20230807,111700,9302519900,25800,25850,25900,25800,388
20230807,111600,9292505750,25850,25800,25850,25800,371
20230807,111500,9282919000,25800,25800,25850,25800,294
20230807,111400,9275329350,25800,25800,25800,25750,563
20230807,111300,9260808350,25800,25800,25800,25750,314
20230807,111200,9252715150,25800,25850,25900,25800,944
20230807,111100,9228326400,25850,25900,25900,25800,1170
20230807,111000,9198118450,25900,25900,25950,25850,1325
20230807,110900,9163791350,25900,25750,25900,25650,4265
20230807,110800,9053676000,25650,25600,25700,25550,2268
20230807,110700,8995499600,25550,25550,25600,25550,116
20230807,110600,8992535700,25550,25500,25550,25500,756
20230807,110500,8973249950,25500,25500,25550,25500,746
20230807,110400,8954225700,25500,25550,25550,25500,1322
20230807,110300,8920461200,25550,25600,25650,25550,1013
20230807,110200,8894528450,25650,25650,25650,25600,738
20230807,110100,8875620800,25650,25600,25650,25600,656
20230807,110000,8858817750,25600,25650,25700,25550,2074
20230807,105900,8805748450,25700,25700,25700,25650,267
20230807,105800,8798892000,25700,25650,25700,25600,833
20230807,105700,8777543450,25650,25550,25650,25550,382
20230807,105600,8767765050,25550,25550,25600,25500,362
20230807,105500,8758515550,25700,25400,25700,25350,2019
20230807,105400,8707041100,25350,25650,25650,25200,6304
20230807,105300,8547093000,25550,25700,25700,25550,3918
20230807,105200,8446766200,25650,25800,25800,25650,1552
20230807,105100,8406846850,25800,25750,25800,25750,380
20230807,105000,8397044950,25750,25700,25800,25700,1033
20230807,104900,8370437050,25750,25850,25850,25750,952
20230807,104800,8345872700,25850,25800,25850,25700,1218
20230807,104700,8314449950,25750,25750,25750,25700,754
20230807,104600,8295045850,25750,25700,25800,25650,1561
20230807,104500,8254872350,25700,25550,25700,25550,1178
20230807,104400,8224664800,25550,25600,25600,25500,1200
20230807,104300,8194005200,25600,25600,25650,25450,1862
20230807,104200,8146411500,25600,25700,25750,25500,10660
20230807,104100,7873716850,25750,25800,25800,25700,1056
20230807,104000,7846524150,25850,25900,25900,25700,8215
20230807,103900,7634677200,25900,25900,25950,25900,1882
20230807,103800,7585916650,25950,25850,25950,25800,2089
20230807,103700,7531927150,25850,25950,25950,25850,3190
20230807,103600,7449217600,25950,26000,26000,25900,1709
20230807,103500,7404885200,26000,26100,26150,26000,6885
20230807,103400,7225739050,26100,26150,26150,26100,899
20230807,103300,7202272650,26150,26050,26200,26050,727
20230807,103200,7183239150,26050,26100,26100,26000,725
20230807,103100,7164332650,26050,26100,26150,26050,2406
20230807,103000,7101592800,26100,26300,26350,26100,3439
20230807,102900,7011590100,26250,26400,26400,26250,402
20230807,102800,7001017850,26300,26400,26400,26200,43
20230807,102700,6999884450,26200,26400,26400,26200,4008
20230807,102600,6894588700,26400,26550,26550,26400,455
20230807,102500,6882552600,26450,26550,26550,26400,324
20230807,102400,6873986750,26550,26450,26550,26450,323
20230807,102300,6865427650,26400,26550,26550,26400,266
20230807,102200,6858382800,26550,26550,26550,26500,2341
20230807,102100,6796339700,26550,26550,26550,26500,582
20230807,102000,6780888600,26600,26600,26600,26550,546
20230807,101900,6766391150,26600,26550,26600,26550,618
20230807,101800,6749973650,26550,26500,26550,26400,820
20230807,101700,6728246950,26400,26450,26450,26350,736
20230807,101600,6708819500,26450,26400,26500,26400,258
20230807,101500,6701993100,26400,26450,26500,26400,270
20230807,101400,6694846350,26500,26400,26500,26400,28
20230807,101300,6694106950,26500,26400,26500,26400,2025
20230807,101200,6640577900,26300,26350,26400,26300,791
20230807,101100,6619764750,26300,26400,26400,26300,340
20230807,101000,6610811100,26300,26450,26450,26250,3493
20230807,100900,6518803200,26450,26500,26500,26450,414
20230807,100800,6507840750,26450,26500,26550,26450,1915
20230807,100700,6457114550,26600,26600,26600,26500,837
20230807,100600,6434911850,26550,26550,26650,26550,307
20230807,100500,6426757650,26550,26700,26700,26550,642
20230807,100400,6409685700,26600,26700,26700,26600,52
20230807,100300,6408299500,26700,26700,26750,26500,1239
20230807,100200,6375329550,26700,26750,26800,26650,2072
20230807,100100,6319907150,26750,26600,26750,26550,702
20230807,100000,6301190700,26750,26550,26800,26550,317
20230807,095900,6292706200,26500,26600,26750,26500,489
20230807,095800,6279715400,26600,26950,27000,26600,1108
20230807,095700,6250093000,26950,26900,27000,26900,5941
20230807,095600,6089884800,26900,26850,26950,26750,1976
20230807,095500,6036793850,26850,26550,26900,26550,1640
20230807,095400,5992835150,26550,26500,26600,26500,1716
20230807,095300,5947280500,26500,26450,26550,26450,3350
20230807,095200,5858450650,26350,26200,26450,26200,3624
20230807,095100,5762986400,26250,26350,26350,26250,1235
20230807,095000,5730544000,26300,26300,26300,26250,547
20230807,094900,5716178850,26300,26300,26350,26300,840
20230807,094800,5694084300,26300,26350,26400,26250,1388
20230807,094700,5657544100,26350,26200,26350,26200,1582
20230807,094600,5615942850,26200,26100,26250,26100,775
20230807,094500,5595628500,26100,26100,26200,26100,607
20230807,094400,5579732600,26100,26000,26150,26000,3742
20230807,094300,5482170050,26000,26000,26000,25950,986
20230807,094200,5456539900,25950,26000,26050,25950,1880
20230807,094100,5407732250,26050,26050,26050,26000,1969
20230807,094000,5356529000,26000,25950,26000,25950,1098
20230807,093900,5328008350,26000,26100,26100,26000,2514
20230807,093800,5262591550,26100,26100,26150,26050,598
20230807,093700,5246998850,26100,26150,26150,26050,1926
20230807,093600,5196767650,26150,26150,26150,26050,988
20230807,093500,5170980100,26100,26200,26350,26100,1499
20230807,093400,5131760350,26150,26400,26400,26150,4455
20230807,093300,5014895750,26350,26350,26500,26350,1711
20230807,093200,4969718250,26350,26250,26350,26250,2205
20230807,093100,4911817400,26250,26000,26250,25950,6650
20230807,093000,4737866850,26000,25750,26050,25750,6801
20230807,092900,4561782150,25800,26500,26500,25800,15807
20230807,092800,4149186050,26500,26500,26550,26400,3522
20230807,092700,4056077300,26500,26400,26550,26350,6058
20230807,092600,3895604900,26400,26350,26400,26300,1248
20230807,092500,3862726150,26300,26200,26350,26200,833
20230807,092400,3840836750,26250,26350,26350,26200,1803
20230807,092300,3793450750,26350,26050,26350,26050,1911
20230807,092200,3743389350,26050,26400,26450,26000,11959
20230807,092100,3429600250,26400,26550,26550,26400,7506
20230807,092000,3230904350,26500,26850,26850,26500,5716
20230807,091900,3078758750,26800,26900,26900,26800,2772
20230807,091800,3004385000,26900,27000,27000,26800,434
20230807,091700,2992727700,27000,26850,27000,26800,1443
20230807,091600,2953947950,26900,26650,26900,26650,1387
20230807,091500,2916873450,26600,26950,27000,26600,7513
20230807,091400,2716048150,26900,26950,27000,26900,1775
20230807,091300,2668242300,26950,27000,27000,26900,1007
20230807,091200,2641111850,26950,27000,27100,26950,2554
20230807,091100,2572021500,27000,26800,27200,26800,3329
20230807,091000,2482181350,26800,26900,26900,26700,5306
20230807,090900,2340054700,26900,27050,27200,26900,7397
20230807,090800,2140270550,27050,27200,27250,27000,7005
20230807,090700,1950226550,27200,26700,27200,26550,9574
20230807,090600,1693222550,26700,27350,27350,26600,6324
20230807,090500,1523174550,27200,27500,27550,26300,22551
20230807,090400,918088750,27550,27650,27750,27500,5989
20230807,090300,752893350,27600,27700,27700,27600,4377
20230807,090200,631878750,27650,27900,27950,27650,3964
20230807,090100,521941400,27650,27600,27900,27500,7674
20230807,090000,310264350,27600,27850,27900,27500,11013