stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191300,18668390950,26000,26000,26000,26000,8990
20230816,191200,18668390950,26000,26000,26000,26000,0
20230816,191100,18668390950,26000,26000,26000,26000,0
20230816,191000,18668390950,26000,26000,26000,26000,0
20230816,190900,18668390950,26000,26000,26000,26000,0
20230816,190800,18668390950,26000,26000,26000,26000,0
20230816,190700,18668390950,26000,26000,26000,26000,0
20230816,190600,18668390950,26000,26000,26000,26000,0
20230816,190500,18668390950,26000,26000,26000,26000,0
20230816,190400,18668390950,26000,26000,26000,26000,0
20230816,190300,18668390950,26000,26000,26000,26000,0
20230816,190200,18668390950,26000,26000,26000,26000,0
20230816,190100,18668390950,26000,26000,26000,26000,0
20230816,190000,18668390950,26000,26000,26000,26000,0
20230816,185900,18668390950,26000,26000,26000,26000,0
20230816,185800,18668390950,26000,26000,26000,26000,0
20230816,185700,18668390950,26000,26000,26000,26000,0
20230816,185600,18668390950,26000,26000,26000,26000,0
20230816,185500,18668390950,26000,26000,26000,26000,0
20230816,185400,18668390950,26000,26000,26000,26000,0
20230816,185300,18668390950,26000,26000,26000,26000,0
20230816,185200,18668390950,26000,26000,26000,26000,0
20230816,185100,18668390950,26000,26000,26000,26000,0
20230816,185000,18668390950,26000,26000,26000,26000,0
20230816,184900,18668390950,26000,26000,26000,26000,0
20230816,184800,18668390950,26000,26000,26000,26000,0
20230816,184700,18668390950,26000,26000,26000,26000,0
20230816,184600,18668390950,26000,26000,26000,26000,0
20230816,184500,18668390950,26000,26000,26000,26000,0
20230816,184400,18668390950,26000,26000,26000,26000,0
20230816,184300,18668390950,26000,26000,26000,26000,8990
20230816,184200,18668390950,26000,26000,26000,26000,0
20230816,184100,18668390950,26000,26000,26000,26000,0
20230816,184000,18668390950,26000,26000,26000,26000,0
20230816,183900,18668390950,26000,26000,26000,26000,0
20230816,183800,18668390950,26000,26000,26000,26000,0
20230816,183700,18668390950,26000,26000,26000,26000,0
20230816,183600,18668390950,26000,26000,26000,26000,0
20230816,183500,18668390950,26000,26000,26000,26000,0
20230816,183400,18668390950,26000,26000,26000,26000,0
20230816,183300,18668390950,26000,26000,26000,26000,0
20230816,183200,18668390950,26000,26000,26000,26000,0
20230816,183100,18668390950,26000,26000,26000,26000,0
20230816,183000,18668390950,26000,26000,26000,26000,0
20230816,182900,18668390950,26000,26000,26000,26000,0
20230816,182800,18668390950,26000,26000,26000,26000,0
20230816,182700,18668390950,26000,26000,26000,26000,0
20230816,182600,18668390950,26000,26000,26000,26000,0
20230816,182500,18668390950,26000,26000,26000,26000,0
20230816,182400,18668390950,26000,26000,26000,26000,0
20230816,182300,18668390950,26000,26000,26000,26000,0
20230816,182200,18668390950,26000,26000,26000,26000,0
20230816,182100,18668390950,26000,26000,26000,26000,0
20230816,182000,18668390950,26000,26000,26000,26000,0
20230816,181900,18668390950,26000,26000,26000,26000,0
20230816,181800,18668390950,26000,26000,26000,26000,0
20230816,181700,18668390950,26000,26000,26000,26000,0
20230816,181600,18668390950,26000,26000,26000,26000,0
20230816,181500,18668390950,26000,26000,26000,26000,0
20230816,181400,18668390950,26000,26000,26000,26000,0
20230816,181300,18668390950,26000,26000,26000,26000,8990
20230816,181200,18668390950,26000,26000,26000,26000,0
20230816,181100,18668390950,26000,26000,26000,26000,0
20230816,181000,18668390950,26000,26000,26000,26000,0
20230816,180900,18668390950,26000,26000,26000,26000,0
20230816,180800,18668390950,26000,26000,26000,26000,0
20230816,180700,18668390950,26000,26000,26000,26000,0
20230816,180600,18668390950,26000,26000,26000,26000,0
20230816,180500,18668390950,26000,26000,26000,26000,0
20230816,180400,18668390950,26000,26000,26000,26000,0
20230816,180300,18668390950,26000,26000,26000,26000,0
20230816,180200,18668390950,26000,26000,26000,26000,0
20230816,180100,18668390950,26000,26000,26000,26000,0
20230816,180000,18668390950,26000,26000,26000,26000,0
20230816,175900,18668390950,26000,26000,26000,26000,0
20230816,175800,18668390950,26000,26000,26000,26000,0
20230816,175700,18668390950,26000,26000,26000,26000,0
20230816,175600,18668390950,26000,26000,26000,26000,0
20230816,175500,18668390950,26000,26000,26000,26000,0
20230816,175400,18668390950,26000,26000,26000,26000,0
20230816,175300,18668390950,26000,26000,26000,26000,0
20230816,175200,18668390950,26000,26000,26000,26000,0
20230816,175100,18668390950,26000,26000,26000,26000,0
20230816,175000,18668390950,26000,26000,26000,26000,0
20230816,174900,18668390950,26000,26000,26000,26000,0
20230816,174800,18668390950,26000,26000,26000,26000,0
20230816,174700,18668390950,26000,26000,26000,26000,0
20230816,174600,18668390950,26000,26000,26000,26000,0
20230816,174500,18668390950,26000,26000,26000,26000,0
20230816,174400,18668390950,26000,26000,26000,26000,0
20230816,174300,18668390950,26000,26000,26000,26000,8990
20230816,174200,18668390950,26000,26000,26000,26000,0
20230816,174100,18668390950,26000,26000,26000,26000,0
20230816,174000,18668390950,26000,26000,26000,26000,0
20230816,173900,18668390950,26000,26000,26000,26000,0
20230816,173800,18668390950,26000,26000,26000,26000,0
20230816,173700,18668390950,26000,26000,26000,26000,0
20230816,173600,18668390950,26000,26000,26000,26000,0
20230816,173500,18668390950,26000,26000,26000,26000,0
20230816,173400,18668390950,26000,26000,26000,26000,0
20230816,173300,18668390950,26000,26000,26000,26000,0
20230816,173200,18668390950,26000,26000,26000,26000,0
20230816,173100,18668390950,26000,26000,26000,26000,0
20230816,173000,18668390950,26000,26000,26000,26000,0
20230816,172900,18668390950,26000,26000,26000,26000,0
20230816,172800,18668390950,26000,26000,26000,26000,0
20230816,172700,18668390950,26000,26000,26000,26000,0
20230816,172600,18668390950,26000,26000,26000,26000,0
20230816,172500,18668390950,26000,26000,26000,26000,0
20230816,172400,18668390950,26000,26000,26000,26000,0
20230816,172300,18668390950,26000,26000,26000,26000,0
20230816,172200,18668390950,26000,26000,26000,26000,0
20230816,172100,18668390950,26000,26000,26000,26000,0
20230816,172000,18668390950,26000,26000,26000,26000,0
20230816,171900,18668390950,26000,26000,26000,26000,0
20230816,171800,18668390950,26000,26000,26000,26000,0
20230816,171700,18668390950,26000,26000,26000,26000,0
20230816,171600,18668390950,26000,26000,26000,26000,0
20230816,171500,18668390950,26000,26000,26000,26000,0
20230816,171400,18668390950,26000,26000,26000,26000,0
20230816,171300,18668390950,26000,26000,26000,26000,8990
20230816,171200,18668390950,26000,26000,26000,26000,0
20230816,171100,18668390950,26000,26000,26000,26000,0
20230816,171000,18668390950,26000,26000,26000,26000,0
20230816,170900,18668390950,26000,26000,26000,26000,0
20230816,170800,18668390950,26000,26000,26000,26000,0
20230816,170700,18668390950,26000,26000,26000,26000,0
20230816,170600,18668390950,26000,26000,26000,26000,0
20230816,170500,18668390950,26000,26000,26000,26000,0
20230816,170400,18668390950,26000,26000,26000,26000,0
20230816,170300,18668390950,26000,26000,26000,26000,0
20230816,170200,18668390950,26000,26000,26000,26000,0
20230816,170100,18668390950,26000,26000,26000,26000,0
20230816,170000,18668390950,26000,26000,26000,26000,0
20230816,165900,18668390950,26000,26000,26000,26000,0
20230816,165800,18668390950,26000,26000,26000,26000,0
20230816,165700,18668390950,26000,26000,26000,26000,0
20230816,165600,18668390950,26000,26000,26000,26000,0
20230816,165500,18668390950,26000,26000,26000,26000,0
20230816,165400,18668390950,26000,26000,26000,26000,0
20230816,165300,18668390950,26000,26000,26000,26000,0
20230816,165200,18668390950,26000,26000,26000,26000,0
20230816,165100,18668390950,26000,26000,26000,26000,0
20230816,165000,18668390950,26000,26000,26000,26000,0
20230816,164900,18668390950,26000,26000,26000,26000,0
20230816,164800,18668390950,26000,26000,26000,26000,0
20230816,164700,18668390950,26000,26000,26000,26000,0
20230816,164600,18668390950,26000,26000,26000,26000,0
20230816,164500,18668390950,26000,26000,26000,26000,0
20230816,164400,18668390950,26000,26000,26000,26000,0
20230816,164300,18668390950,26000,26000,26000,26000,8990
20230816,164200,18668390950,26000,26000,26000,26000,0
20230816,164100,18668390950,26000,26000,26000,26000,0
20230816,164000,18668390950,26000,26000,26000,26000,0
20230816,163900,18668390950,26000,26000,26000,26000,0
20230816,163800,18668390950,26000,26000,26000,26000,0
20230816,163700,18668390950,26000,26000,26000,26000,0
20230816,163600,18668390950,26000,26000,26000,26000,0
20230816,163500,18668390950,26000,26000,26000,26000,0
20230816,163400,18668390950,26000,26000,26000,26000,0
20230816,163300,18668390950,26000,26000,26000,26000,0
20230816,163200,18668390950,26000,26000,26000,26000,0
20230816,163100,18668390950,26000,26000,26000,26000,0
20230816,163000,18668390950,26000,26000,26000,26000,0
20230816,162900,18668390950,26000,26000,26000,26000,0
20230816,162800,18668390950,26000,26000,26000,26000,0
20230816,162700,18668390950,26000,26000,26000,26000,0
20230816,162600,18668390950,26000,26000,26000,26000,0
20230816,162500,18668390950,26000,26000,26000,26000,0
20230816,162400,18668390950,26000,26000,26000,26000,0
20230816,162300,18668390950,26000,26000,26000,26000,0
20230816,162200,18668390950,26000,26000,26000,26000,0
20230816,162100,18668390950,26000,26000,26000,26000,0
20230816,162000,18668390950,26000,26000,26000,26000,0
20230816,161900,18668390950,26000,26000,26000,26000,0
20230816,161800,18668390950,26000,26000,26000,26000,0
20230816,161700,18668390950,26000,26000,26000,26000,0
20230816,161600,18668390950,26000,26000,26000,26000,0
20230816,161500,18668390950,26000,26000,26000,26000,0
20230816,161400,18668390950,26000,26000,26000,26000,0
20230816,161300,18668390950,26000,26000,26000,26000,8990
20230816,161200,18668390950,26000,26000,26000,26000,0
20230816,161100,18668390950,26000,26000,26000,26000,0
20230816,161000,18668390950,26000,26000,26000,26000,0
20230816,160900,18668390950,26000,26000,26000,26000,0
20230816,160800,18668390950,26000,26000,26000,26000,0
20230816,160700,18668390950,26000,26000,26000,26000,0
20230816,160600,18668390950,26000,26000,26000,26000,0
20230816,160500,18668390950,26000,26000,26000,26000,0
20230816,160400,18668390950,26000,26000,26000,26000,0
20230816,160300,18668390950,26000,26000,26000,26000,0
20230816,160200,18668390950,26000,26000,26000,26000,0
20230816,160100,18668390950,26000,26000,26000,26000,0
20230816,160000,18668390950,26000,26000,26000,26000,0
20230816,155900,18668390950,26000,26000,26000,26000,0
20230816,155800,18668390950,26000,26000,26000,26000,0
20230816,155700,18668390950,26000,26000,26000,26000,0
20230816,155600,18668390950,26000,26000,26000,26000,0
20230816,155500,18668390950,26000,26000,26000,26000,0
20230816,155400,18668390950,26000,26000,26000,26000,0
20230816,155300,18668390950,26000,26000,26000,26000,0
20230816,155200,18668390950,26000,26000,26000,26000,0
20230816,155100,18668390950,26000,26000,26000,26000,0
20230816,155000,18668390950,26000,26000,26000,26000,0
20230816,154900,18668390950,26000,26000,26000,26000,0
20230816,154800,18668390950,26000,26000,26000,26000,0
20230816,154700,18668390950,26000,26000,26000,26000,0
20230816,154600,18668390950,26000,26000,26000,26000,0
20230816,154500,18668390950,26000,26000,26000,26000,0
20230816,154400,18668390950,26000,26000,26000,26000,0
20230816,154300,18668390950,26000,26000,26000,26000,8990
20230816,154200,18668390950,26000,26000,26000,26000,0
20230816,154100,18668390950,26000,26000,26000,26000,0
20230816,154000,18668390950,26000,26000,26000,26000,0
20230816,153900,18668390950,26000,26000,26000,26000,0
20230816,153800,18668390950,26000,26000,26000,26000,0
20230816,153700,18668390950,26000,26000,26000,26000,0
20230816,153600,18668390950,26000,26000,26000,26000,0
20230816,153500,18668390950,26000,26000,26000,26000,0
20230816,153400,18668390950,26000,26000,26000,26000,0
20230816,153300,18668390950,26000,26000,26000,26000,0
20230816,153200,18668390950,26000,26000,26000,26000,0
20230816,153100,18668390950,26000,26000,26000,26000,0
20230816,153000,18668390950,26000,26000,26000,26000,8990
20230816,152900,18434650950,25950,25950,25950,25950,0
20230816,152800,18434650950,25950,25950,25950,25950,0
20230816,152700,18434650950,25950,25950,25950,25950,0
20230816,152600,18434650950,25950,25950,25950,25950,0
20230816,152500,18434650950,25950,25950,25950,25950,0
20230816,152400,18434650950,25950,25950,25950,25950,0
20230816,152300,18434650950,25950,25950,25950,25950,0
20230816,152200,18434650950,25950,25950,25950,25950,0
20230816,152100,18434650950,25950,25950,25950,25950,0
20230816,152000,18434650950,25950,25950,25950,25950,0
20230816,151900,18434650950,25950,25950,26000,25950,2051
20230816,151800,18381361600,25950,26050,26050,25950,2539
20230816,151700,18315346000,26000,26050,26050,26000,1477
20230816,151600,18276883950,26000,26000,26050,25950,2086
20230816,151500,18222631600,26000,26000,26000,25950,1135
20230816,151400,18193154550,26000,26050,26050,25950,784
20230816,151300,18172765700,26050,26000,26050,26000,941
20230816,151200,18148279100,26000,25950,26000,25950,338
20230816,151100,18139492600,26000,26000,26000,25950,323
20230816,151000,18131103000,26000,25950,26000,25950,270
20230816,150900,18124088950,26000,25950,26000,25950,1538
20230816,150800,18084118900,25950,26000,26000,25950,2641
20230816,150700,18015474350,25950,25850,25950,25850,3276
20230816,150600,17930702050,25900,25900,25900,25850,1440
20230816,150500,17893409500,25900,26000,26000,25900,656
20230816,150400,17876385850,26000,26000,26000,25950,1632
20230816,150300,17834027400,25950,25950,25950,25950,378
20230816,150200,17824218300,25950,25950,26000,25950,500
20230816,150100,17811238300,25950,26000,26000,25850,770
20230816,150000,17791235100,25900,26000,26000,25900,2401
20230816,145900,17728995300,25950,26100,26100,25950,1155
20230816,145800,17698942700,26100,26050,26100,26000,749
20230816,145700,17679425450,26000,26050,26100,26000,629
20230816,145600,17663031800,26050,26050,26050,26000,413
20230816,145500,17652275150,26050,26050,26050,25950,462
20230816,145400,17640256850,26000,26000,26050,26000,883
20230816,145300,17617276250,26000,26100,26100,26000,790
20230816,145200,17596708600,26100,26050,26100,26050,472
20230816,145100,17584399000,26050,26100,26100,26000,1301
20230816,145000,17550520700,26100,26050,26100,26050,675
20230816,144900,17532922900,26050,26100,26100,26000,1768
20230816,144800,17486878450,26100,26100,26100,26050,1477
20230816,144700,17448329500,26100,26100,26100,26050,596
20230816,144600,17432781250,26100,26150,26150,26050,1141
20230816,144500,17402996750,26150,26100,26150,26100,450
20230816,144400,17391234950,26150,26100,26150,26050,850
20230816,144300,17369025600,26150,26100,26150,26050,893
20230816,144200,17345688550,26150,26050,26150,26050,730
20230816,144100,17326636750,26050,26100,26100,26050,833
20230816,144000,17304925100,26050,26100,26100,26050,629
20230816,143900,17288534900,26100,26100,26100,26050,984
20230816,143800,17262853200,26100,26100,26100,26000,545
20230816,143700,17248633900,26100,26000,26100,26000,1556
20230816,143600,17208143850,26000,26100,26100,25950,3655
20230816,143500,17113008100,26050,26050,26100,26050,277
20230816,143400,17105791050,26100,26050,26150,26050,1212
20230816,143300,17074181450,26050,26050,26100,26000,673
20230816,143200,17056648150,26050,26100,26150,26050,282
20230816,143100,17049285300,26100,26100,26150,26050,274
20230816,143000,17042130550,26100,26100,26150,26050,694
20230816,142900,17024018200,26100,26100,26100,26050,498
20230816,142800,17011028500,26050,26100,26100,26050,130
20230816,142700,17007637050,26100,26100,26100,26050,572
20230816,142600,16992715300,26100,26050,26150,26050,389
20230816,142500,16982558100,26100,26050,26150,26000,325
20230816,142400,16974082000,26000,26000,26150,25950,2318
20230816,142300,16913768600,26050,26100,26100,26000,888
20230816,142200,16890635250,26100,26100,26150,26050,346
20230816,142100,16881603150,26100,26150,26150,26100,259
20230816,142000,16874837750,26150,26150,26200,26100,415
20230816,141900,16863986900,26100,26150,26200,26100,615
20230816,141800,16847900500,26150,26100,26150,26100,1003
20230816,141700,16821673050,26150,26100,26150,26000,3013
20230816,141600,16742976250,26100,26000,26100,26000,1622
20230816,141500,16700706150,26050,26000,26050,25950,2862
20230816,141400,16626262900,26000,26000,26000,25950,358
20230816,141300,16616966900,26000,25950,26000,25900,525
20230816,141200,16603343100,25950,25950,26000,25950,1113
20230816,141100,16574444450,26000,25950,26000,25950,427
20230816,141000,16563353400,26000,26000,26000,25950,254
20230816,140900,16556752400,26000,26000,26000,25950,1102
20230816,140800,16528118100,26000,26000,26000,25950,1120
20230816,140700,16499018750,26000,26000,26000,25950,663
20230816,140600,16481782550,26000,25950,26000,25950,282
20230816,140500,16474451850,26000,25950,26000,25950,699
20230816,140400,16456285500,26000,25900,26000,25850,2667
20230816,140300,16387097150,25900,25950,25950,25900,715
20230816,140200,16368574150,25900,25950,25950,25900,605
20230816,140100,16352892300,25950,25800,25950,25800,15976
20230816,140000,15940551600,25750,25750,25800,25750,646
20230816,135900,15923890700,25750,25750,25800,25750,425
20230816,135800,15912932350,25750,25800,25800,25750,572
20230816,135700,15898194450,25750,25750,25800,25700,578
20230816,135600,15883309900,25700,25700,25750,25700,3579
20230816,135500,15791272250,25700,25800,25850,25700,1647
20230816,135400,15748803000,25800,25750,25850,25750,573
20230816,135300,15734020550,25700,25800,25800,25700,1365
20230816,135200,15698907900,25800,25750,25800,25750,1419
20230816,135100,15662359000,25800,25750,25800,25700,1274
20230816,135000,15629550650,25750,25800,25850,25700,4923
20230816,134900,15502755400,25850,25850,25850,25750,903
20230816,134800,15479464800,25800,25800,25850,25800,2062
20230816,134700,15426249400,25850,25900,25900,25800,1600
20230816,134600,15384898000,25950,25900,25950,25850,1476
20230816,134500,15346676700,25950,25900,25950,25850,470
20230816,134400,15334504050,25850,25950,25950,25850,1634
20230816,134300,15292188500,25950,25900,26000,25900,571
20230816,134200,15277372150,25900,26050,26100,25900,6803
20230816,134100,15100791050,26000,26050,26050,26000,1814
20230816,134000,15053547100,26100,26100,26150,26100,1583
20230816,133900,15012219500,26100,26100,26150,26100,507
20230816,133800,14998964000,26100,26100,26150,26100,460
20230816,133700,14986947550,26150,26150,26150,26100,1224
20230816,133600,14954998250,26150,26100,26150,26100,940
20230816,133500,14930435500,26150,26150,26150,26100,359
20230816,133400,14921049800,26100,26200,26200,26100,1207
20230816,133300,14889477100,26200,26250,26250,26200,440
20230816,133200,14877936500,26250,26250,26250,26150,1428
20230816,133100,14840574800,26200,26200,26250,26150,434
20230816,133000,14829193900,26200,26200,26250,26150,927
20230816,132900,14804917350,26200,26250,26250,26200,579
20230816,132800,14789746000,26250,26200,26250,26200,356
20230816,132700,14780410700,26200,26250,26250,26200,421
20230816,132600,14769366600,26200,26200,26250,26200,373
20230816,132500,14759584450,26200,26200,26250,26200,697
20230816,132400,14741311150,26200,26300,26300,26200,927
20230816,132300,14717007750,26250,26200,26250,26200,1100
20230816,132200,14688162000,26200,26250,26300,26200,452
20230816,132100,14676299800,26250,26250,26250,26150,355
20230816,132000,14666995950,26250,26250,26250,26150,702
20230816,131900,14648598400,26250,26300,26300,26200,1588
20230816,131800,14606917350,26250,26300,26350,26250,2464
20230816,131700,14542112300,26300,26150,26300,26150,3556
20230816,131600,14448753750,26150,26100,26150,26100,1543
20230816,131500,14408440000,26150,26100,26150,26100,325
20230816,131400,14399945250,26150,26100,26150,26050,528
20230816,131300,14386153300,26100,26000,26100,26000,2120
20230816,131200,14330935450,26050,26000,26050,25950,1849
20230816,131100,14282862200,26000,26100,26100,26000,4573
20230816,131000,14163764550,26100,26200,26200,26100,718
20230816,130900,14145009600,26200,26200,26200,26100,1698
20230816,130800,14100639200,26150,26200,26250,26150,664
20230816,130700,14083232350,26200,26150,26250,26150,711
20230816,130600,14064599600,26150,26150,26200,26100,912
20230816,130500,14040738000,26100,26250,26300,26100,1131
20230816,130400,14011134850,26300,26250,26300,26150,2040
20230816,130300,13957616150,26250,26300,26300,26250,2969
20230816,130200,13879608850,26300,26400,26400,26250,2316
20230816,130100,13818713000,26350,26400,26450,26300,6529
20230816,130000,13646380100,26400,26400,26400,26350,12062
20230816,125900,13327991050,26400,26400,26400,26350,772
20230816,125800,13307611900,26400,26350,26400,26300,5823
20230816,125700,13153966200,26300,26350,26350,26300,3754
20230816,125600,13055059750,26300,26300,26300,26200,2341
20230816,125500,12993502750,26300,26200,26300,26200,1365
20230816,125400,12957670600,26200,26300,26300,26150,877
20230816,125300,12934698050,26300,26300,26300,26150,4033
20230816,125200,12828925100,26300,26350,26350,26300,280
20230816,125100,12821555850,26350,26350,26350,26250,493
20230816,125000,12808589550,26350,26300,26350,26250,3224
20230816,124900,12723876500,26350,26300,26350,26300,222
20230816,124800,12718028600,26350,26300,26350,26250,1462
20230816,124700,12679578850,26300,26300,26350,26250,1865
20230816,124600,12630529050,26300,26300,26300,26250,278
20230816,124500,12623218600,26300,26300,26300,26250,291
20230816,124400,12615569050,26300,26300,26300,26250,486
20230816,124300,12602801950,26300,26300,26300,26250,1260
20230816,124200,12569664300,26250,26300,26300,26250,1049
20230816,124100,12542111400,26350,26250,26350,26250,1833
20230816,124000,12493903800,26300,26300,26300,26250,647
20230816,123900,12476889900,26300,26300,26300,26250,353
20230816,123800,12467613850,26300,26300,26300,26250,231
20230816,123700,12461543550,26300,26300,26300,26250,878
20230816,123600,12438478600,26250,26300,26300,26250,1245
20230816,123500,12405781500,26250,26300,26300,26250,358
20230816,123400,12396367250,26300,26250,26300,26250,338
20230816,123300,12387478950,26300,26300,26300,26250,270
20230816,123200,12380385250,26250,26250,26300,26250,1460
20230816,123100,12342050150,26200,26200,26250,26200,705
20230816,123000,12323554050,26250,26200,26250,26150,1037
20230816,122900,12296382050,26200,26150,26200,26150,600
20230816,122800,12280665150,26200,26150,26200,26100,555
20230816,122700,12266136550,26200,26200,26200,26150,177
20230816,122600,12261501900,26200,26200,26200,26200,548
20230816,122500,12247144300,26200,26200,26200,26150,309
20230816,122400,12239050850,26200,26150,26200,26100,277
20230816,122300,12231797300,26200,26100,26200,26050,870
20230816,122200,12209064100,26100,26100,26150,26050,892
20230816,122100,12185780350,26150,26150,26150,26100,413
20230816,122000,12174985950,26150,26100,26150,26100,444
20230816,121900,12163377800,26100,26050,26100,26050,320
20230816,121800,12155025850,26000,26050,26100,26000,445
20230816,121700,12143435150,26050,26050,26100,26000,401
20230816,121600,12132991700,26100,26100,26100,26050,305
20230816,121500,12125032200,26100,26100,26100,25950,399
20230816,121400,12114637350,26050,26150,26150,26050,513
20230816,121300,12101253950,26150,26150,26150,26100,382
20230816,121200,12091275750,26100,26150,26200,26100,724
20230816,121100,12072341050,26200,26150,26200,26150,419
20230816,121000,12061374550,26150,26150,26200,26150,254
20230816,120900,12054729100,26150,26150,26150,26100,573
20230816,120800,12039751650,26150,26100,26150,26100,270
20230816,120700,12032693700,26150,26050,26150,26050,1149
20230816,120600,12002673400,26050,26050,26050,26050,284
20230816,120500,11995275200,26050,25900,26050,25900,2191
20230816,120400,11938314400,26000,26000,26000,25900,666
20230816,120300,11921005350,26000,26000,26000,25900,536
20230816,120200,11907084450,26000,25950,26000,25950,190
20230816,120100,11902145650,25950,26000,26000,25950,376
20230816,120000,11892380550,26000,25900,26000,25900,594
20230816,115900,11876968350,25950,25900,26000,25900,1256
20230816,115800,11844391050,26000,25950,26000,25900,687
20230816,115700,11826550250,26000,25950,26000,25900,611
20230816,115600,11810695200,25950,26100,26150,25750,11132
20230816,115500,11522665050,26100,26100,26150,26050,464
20230816,115400,11510554400,26150,26150,26150,26050,481
20230816,115300,11497995650,26150,26100,26150,26100,425
20230816,115200,11486898050,26050,26100,26100,26050,681
20230816,115100,11469153850,26050,26050,26100,26050,649
20230816,115000,11452232400,26050,26250,26250,26050,1576
20230816,114900,11411126550,26200,26150,26250,26150,760
20230816,114800,11391210000,26150,26150,26200,26150,2211
20230816,114700,11333289100,26200,26150,26200,26150,298
20230816,114600,11325484350,26200,26100,26200,26050,1044
20230816,114500,11298203150,26100,26100,26100,26000,410
20230816,114400,11287503800,26100,26050,26100,26050,265
20230816,114300,11280593500,26100,26150,26150,26000,1305
20230816,114200,11246598450,26100,26150,26150,26100,728
20230816,114100,11227573600,26100,26150,26150,26100,658
20230816,114000,11210387200,26150,26100,26200,26100,382
20230816,113900,11200402800,26200,26200,26250,26150,1094
20230816,113800,11171773100,26200,26150,26250,26150,1741
20230816,113700,11126177250,26150,26150,26150,26100,452
20230816,113600,11114358400,26150,26200,26200,26050,420
20230816,113500,11103386700,26200,26150,26200,26100,602
20230816,113400,11087616500,26100,26200,26200,26050,383
20230816,113300,11077595650,26150,26200,26250,26150,1671
20230816,113200,11033830550,26150,26050,26200,26050,3505
20230816,113100,10942243550,26050,26050,26100,26000,210
20230816,113000,10936773750,26000,26000,26050,25950,601
20230816,112900,10921125200,26000,25950,26000,25950,513
20230816,112800,10907795050,25950,26000,26000,25900,505
20230816,112700,10894668750,26000,25950,26000,25950,216
20230816,112600,10889058050,26050,26000,26050,25900,1659
20230816,112500,10845981200,26050,26000,26100,26000,499
20230816,112400,10832981250,26000,26100,26200,26000,724
20230816,112300,10814115200,26000,26250,26250,26000,549
20230816,112200,10799788100,26150,26150,26250,26100,722
20230816,112100,10780893050,26250,26250,26300,26200,563
20230816,112000,10766119250,26250,26250,26250,26200,598
20230816,111900,10750423250,26250,26200,26250,26200,233
20230816,111800,10744307700,26250,26150,26250,26150,625
20230816,111700,10727927850,26150,26200,26200,26150,283
20230816,111600,10720517100,26200,26150,26200,26100,296
20230816,111500,10712778100,26100,26100,26150,26100,325
20230816,111400,10704284450,26100,26050,26100,26050,578
20230816,111300,10689216800,26050,26000,26050,26000,609
20230816,111200,10673362700,26050,26050,26050,26000,997
20230816,111100,10647424000,26050,26050,26050,26000,1594
20230816,111000,10605959200,26050,26050,26050,26000,1199
20230816,110900,10574766500,26100,26100,26150,26050,918
20230816,110800,10550828000,26050,26150,26200,26050,4103
20230816,110700,10443789650,26200,26250,26250,26150,1811
20230816,110600,10396389000,26250,26200,26250,26200,1486
20230816,110500,10357402550,26200,26100,26200,26100,491
20230816,110400,10344544850,26150,26250,26300,26150,2349
20230816,110300,10283034950,26250,26250,26250,26200,756
20230816,110200,10263192550,26250,26250,26250,26200,482
20230816,110100,10250543100,26250,26200,26250,26150,631
20230816,110000,10234010600,26200,26250,26300,26200,1446
20230816,105900,10196110050,26250,26250,26300,26250,2096
20230816,105800,10141050950,26300,26300,26350,26250,1553
20230816,105700,10100199350,26300,26350,26350,26250,2160
20230816,105600,10043407400,26350,26350,26350,26300,1555
20230816,105500,10002490450,26300,26350,26400,26300,1947
20230816,105400,9951146350,26350,26300,26350,26250,4500
20230816,105300,9832707550,26300,26350,26350,26250,5647
20230816,105200,9684384250,26300,26300,26300,26250,8529
20230816,105100,9460080800,26300,26300,26300,26250,597
20230816,105000,9444398300,26300,26250,26300,26250,1472
20230816,104900,9405727450,26250,26250,26250,26200,537
20230816,104800,9391638950,26200,26250,26250,26200,747
20230816,104700,9372037050,26250,26200,26250,26200,2558
20230816,104600,9304928900,26200,26200,26250,26200,566
20230816,104500,9290079650,26200,26250,26250,26150,296
20230816,104400,9282322300,26200,26200,26200,26150,2642
20230816,104300,9213103250,26150,26150,26200,26150,1154
20230816,104200,9182908700,26150,26100,26150,26100,430
20230816,104100,9171666500,26150,26200,26200,26150,721
20230816,104000,9152787100,26200,26100,26200,26100,6249
20230816,103900,8989461000,26050,26050,26100,26050,265
20230816,103800,8982550100,26100,26050,26100,26050,1215
20230816,103700,8950882650,26050,26000,26050,25950,135
20230816,103600,8947373550,26000,26000,26050,26000,922
20230816,103500,8923400550,26000,25950,26000,25950,915
20230816,103400,8899624500,25950,25950,25950,25900,455
20230816,103300,8887828250,25950,26000,26000,25900,446
20230816,103200,8876265550,25900,26050,26050,25900,2588
20230816,103100,8809105000,26000,26100,26100,26000,1466
20230816,103000,8770977200,26100,26100,26100,26000,1078
20230816,102900,8742872450,26100,26100,26100,26050,446
20230816,102800,8731234350,26100,26100,26150,26100,1342
20230816,102700,8696192050,26100,26100,26100,26050,507
20230816,102600,8682959850,26100,26100,26150,26100,1220
20230816,102500,8651113700,26100,26100,26100,26050,373
20230816,102400,8641378900,26100,26150,26150,26100,745
20230816,102300,8621920100,26150,26000,26150,26000,4312
20230816,102200,8509574550,26000,25900,26050,25900,2448
20230816,102100,8445977650,25900,25950,25950,25900,1664
20230816,102000,8402849450,25950,25950,25950,25900,561
20230816,101900,8388292000,25950,26000,26000,25900,449
20230816,101800,8376629000,25950,25950,26000,25950,925
20230816,101700,8352619700,25950,25850,26000,25850,3031
20230816,101600,8274027600,25900,26050,26050,25800,5548
20230816,101500,8130129600,26050,26150,26150,26050,1419
20230816,101400,8093140550,26150,26150,26150,26100,1265
20230816,101300,8060075350,26150,26100,26150,26050,637
20230816,101200,8043451400,26150,26150,26150,26000,2012
20230816,101100,7990990400,26150,26150,26150,26050,1562
20230816,101000,7950213200,26150,26150,26150,26050,1049
20230816,100900,7922825400,26150,26150,26150,26100,1662
20230816,100800,7879387250,26150,26150,26200,26150,967
20230816,100700,7854083800,26150,26050,26200,26050,10802
20230816,100600,7571955800,26050,26000,26050,25950,1780
20230816,100500,7525667650,26000,26050,26050,25950,2130
20230816,100400,7470356450,26000,25950,26000,25900,2465
20230816,100300,7406287850,25950,25950,26000,25900,2262
20230816,100200,7347563100,26000,25950,26000,25900,1735
20230816,100100,7302546950,25950,25900,26000,25900,1962
20230816,100000,7251636500,25900,25950,26000,25900,1784
20230816,095900,7205373600,26000,26000,26000,25900,1372
20230816,095800,7169723500,25900,26050,26050,25900,3539
20230816,095700,7077760400,26050,26050,26050,26000,1435
20230816,095600,7040392400,26000,26000,26050,25950,5845
20230816,095500,6888413950,26000,25800,26050,25800,17413
20230816,095400,6436589200,25800,25800,25800,25700,1390
20230816,095300,6400803150,25750,25700,25750,25650,1508
20230816,095200,6361998100,25750,25750,25750,25650,1590
20230816,095100,6321152800,25700,25900,25900,25700,5352
20230816,095000,6183390400,25850,25850,25900,25800,1010
20230816,094900,6157262400,25850,25950,25950,25850,1475
20230816,094800,6119119300,25800,25800,25950,25750,8121
20230816,094700,5909148700,25800,25800,25850,25750,3169
20230816,094600,5827403100,25750,25650,25750,25650,3137
20230816,094500,5746661900,25700,25650,25750,25650,1348
20230816,094400,5711962900,25700,25600,25700,25600,1990
20230816,094300,5660881700,25550,25600,25650,25550,544
20230816,094200,5646959150,25650,25750,25800,25550,2387
20230816,094100,5585728400,25800,25650,25800,25550,2317
20230816,094000,5526124600,25650,25750,25750,25600,931
20230816,093900,5502191800,25750,25750,25800,25500,3431
20230816,093800,5414060800,25750,25500,25800,25500,12483
20230816,093700,5093563300,25500,25500,25500,25450,1069
20230816,093600,5066352550,25500,25500,25650,25400,4678
20230816,093500,4946765450,25500,25450,25600,25400,1132
20230816,093400,4917901650,25550,25600,25600,25450,2219
20230816,093300,4861296200,25600,25600,25600,25450,2251
20230816,093200,4803824700,25600,25600,25600,25450,1297
20230816,093100,4770765600,25650,25650,25650,25500,2636
20230816,093000,4703299800,25650,25700,25700,25600,2711
20230816,092900,4633740950,25700,25650,25800,25600,5770
20230816,092800,4485324100,25700,25700,25700,25550,2816
20230816,092700,4413124800,25750,25750,25800,25650,3017
20230816,092600,4335522050,25750,25800,25800,25700,1552
20230816,092500,4295542900,25750,25750,25850,25750,2987
20230816,092400,4218526100,25800,25800,25800,25700,1909
20230816,092300,4169383400,25800,25850,25900,25800,2654
20230816,092200,4100822500,25850,25800,25950,25800,6633
20230816,092100,3929081000,25850,25950,25950,25750,4344
20230816,092000,3816865000,25900,25750,25900,25700,13405
20230816,091900,3470660400,25700,25650,25750,25550,2358
20230816,091800,3410143350,25700,25600,25700,25550,5384
20230816,091700,3271969500,25600,25600,25600,25550,1304
20230816,091600,3238612350,25550,25450,25550,25350,3082
20230816,091500,3160227850,25450,25500,25550,25300,6225
20230816,091400,3002038900,25600,25600,25700,25500,5357
20230816,091300,2865190050,25600,25700,25850,25600,14442
20230816,091200,2493090300,25700,25500,25750,25450,4897
20230816,091100,2367404150,25500,25600,25650,25450,4182
20230816,091000,2260535800,25650,25500,25650,25450,7401
20230816,090900,2071433400,25500,25500,25500,25350,2586
20230816,090800,2005671050,25450,25350,25500,25350,4475
20230816,090700,1891738050,25350,25150,25350,25100,3191
20230816,090600,1811192050,25150,25400,25450,25150,5206
20230816,090500,1679604200,25400,25350,25550,25300,9310
20230816,090400,1442484100,25350,25350,25400,25100,3771
20230816,090300,1347038750,25350,25450,25600,25300,11238
20230816,090200,1061013900,25400,25400,25500,25250,10933
20230816,090100,783264700,25400,25300,25450,25200,15817
20230816,090000,382603350,25300,25000,25400,24950,14646