stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193600,4224675750,27100,27100,27100,27100,2749
20230807,193500,4224675750,27100,27100,27100,27100,0
20230807,193400,4224675750,27100,27100,27100,27100,0
20230807,193300,4224675750,27100,27100,27100,27100,0
20230807,193200,4224675750,27100,27100,27100,27100,0
20230807,193100,4224675750,27100,27100,27100,27100,0
20230807,193000,4224675750,27100,27100,27100,27100,0
20230807,192900,4224675750,27100,27100,27100,27100,0
20230807,192800,4224675750,27100,27100,27100,27100,0
20230807,192700,4224675750,27100,27100,27100,27100,0
20230807,192600,4224675750,27100,27100,27100,27100,0
20230807,192500,4224675750,27100,27100,27100,27100,0
20230807,192400,4224675750,27100,27100,27100,27100,0
20230807,192300,4224675750,27100,27100,27100,27100,0
20230807,192200,4224675750,27100,27100,27100,27100,0
20230807,192100,4224675750,27100,27100,27100,27100,0
20230807,192000,4224675750,27100,27100,27100,27100,0
20230807,191900,4224675750,27100,27100,27100,27100,0
20230807,191800,4224675750,27100,27100,27100,27100,0
20230807,191700,4224675750,27100,27100,27100,27100,0
20230807,191600,4224675750,27100,27100,27100,27100,0
20230807,191500,4224675750,27100,27100,27100,27100,0
20230807,191400,4224675750,27100,27100,27100,27100,0
20230807,191300,4224675750,27100,27100,27100,27100,0
20230807,191200,4224675750,27100,27100,27100,27100,0
20230807,191100,4224675750,27100,27100,27100,27100,0
20230807,191000,4224675750,27100,27100,27100,27100,0
20230807,190900,4224675750,27100,27100,27100,27100,0
20230807,190800,4224675750,27100,27100,27100,27100,0
20230807,190700,4224675750,27100,27100,27100,27100,0
20230807,190600,4224675750,27100,27100,27100,27100,2749
20230807,190500,4224675750,27100,27100,27100,27100,0
20230807,190400,4224675750,27100,27100,27100,27100,0
20230807,190300,4224675750,27100,27100,27100,27100,0
20230807,190200,4224675750,27100,27100,27100,27100,0
20230807,190100,4224675750,27100,27100,27100,27100,0
20230807,190000,4224675750,27100,27100,27100,27100,0
20230807,185900,4224675750,27100,27100,27100,27100,0
20230807,185800,4224675750,27100,27100,27100,27100,0
20230807,185700,4224675750,27100,27100,27100,27100,0
20230807,185600,4224675750,27100,27100,27100,27100,0
20230807,185500,4224675750,27100,27100,27100,27100,0
20230807,185400,4224675750,27100,27100,27100,27100,0
20230807,185300,4224675750,27100,27100,27100,27100,0
20230807,185200,4224675750,27100,27100,27100,27100,0
20230807,185100,4224675750,27100,27100,27100,27100,0
20230807,185000,4224675750,27100,27100,27100,27100,0
20230807,184900,4224675750,27100,27100,27100,27100,0
20230807,184800,4224675750,27100,27100,27100,27100,0
20230807,184700,4224675750,27100,27100,27100,27100,0
20230807,184600,4224675750,27100,27100,27100,27100,0
20230807,184500,4224675750,27100,27100,27100,27100,0
20230807,184400,4224675750,27100,27100,27100,27100,0
20230807,184300,4224675750,27100,27100,27100,27100,0
20230807,184200,4224675750,27100,27100,27100,27100,0
20230807,184100,4224675750,27100,27100,27100,27100,0
20230807,184000,4224675750,27100,27100,27100,27100,0
20230807,183900,4224675750,27100,27100,27100,27100,0
20230807,183800,4224675750,27100,27100,27100,27100,0
20230807,183700,4224675750,27100,27100,27100,27100,0
20230807,183600,4224675750,27100,27100,27100,27100,2749
20230807,183500,4224675750,27100,27100,27100,27100,0
20230807,183400,4224675750,27100,27100,27100,27100,0
20230807,183300,4224675750,27100,27100,27100,27100,0
20230807,183200,4224675750,27100,27100,27100,27100,0
20230807,183100,4224675750,27100,27100,27100,27100,0
20230807,183000,4224675750,27100,27100,27100,27100,0
20230807,182900,4224675750,27100,27100,27100,27100,0
20230807,182800,4224675750,27100,27100,27100,27100,0
20230807,182700,4224675750,27100,27100,27100,27100,0
20230807,182600,4224675750,27100,27100,27100,27100,0
20230807,182500,4224675750,27100,27100,27100,27100,0
20230807,182400,4224675750,27100,27100,27100,27100,0
20230807,182300,4224675750,27100,27100,27100,27100,0
20230807,182200,4224675750,27100,27100,27100,27100,0
20230807,182100,4224675750,27100,27100,27100,27100,0
20230807,182000,4224675750,27100,27100,27100,27100,0
20230807,181900,4224675750,27100,27100,27100,27100,0
20230807,181800,4224675750,27100,27100,27100,27100,0
20230807,181700,4224675750,27100,27100,27100,27100,0
20230807,181600,4224675750,27100,27100,27100,27100,0
20230807,181500,4224675750,27100,27100,27100,27100,0
20230807,181400,4224675750,27100,27100,27100,27100,0
20230807,181300,4224675750,27100,27100,27100,27100,0
20230807,181200,4224675750,27100,27100,27100,27100,0
20230807,181100,4224675750,27100,27100,27100,27100,0
20230807,181000,4224675750,27100,27100,27100,27100,0
20230807,180900,4224675750,27100,27100,27100,27100,0
20230807,180800,4224675750,27100,27100,27100,27100,0
20230807,180700,4224675750,27100,27100,27100,27100,0
20230807,180600,4224675750,27100,27100,27100,27100,2749
20230807,180500,4224675750,27100,27100,27100,27100,0
20230807,180400,4224675750,27100,27100,27100,27100,0
20230807,180300,4224675750,27100,27100,27100,27100,0
20230807,180200,4224675750,27100,27100,27100,27100,0
20230807,180100,4224675750,27100,27100,27100,27100,0
20230807,180000,4224675750,27100,27100,27100,27100,0
20230807,175900,4224675750,27100,27100,27100,27100,0
20230807,175800,4224675750,27100,27100,27100,27100,0
20230807,175700,4224675750,27100,27100,27100,27100,0
20230807,175600,4224675750,27100,27100,27100,27100,0
20230807,175500,4224675750,27100,27100,27100,27100,0
20230807,175400,4224675750,27100,27100,27100,27100,0
20230807,175300,4224675750,27100,27100,27100,27100,0
20230807,175200,4224675750,27100,27100,27100,27100,0
20230807,175100,4224675750,27100,27100,27100,27100,0
20230807,175000,4224675750,27100,27100,27100,27100,0
20230807,174900,4224675750,27100,27100,27100,27100,0
20230807,174800,4224675750,27100,27100,27100,27100,0
20230807,174700,4224675750,27100,27100,27100,27100,0
20230807,174600,4224675750,27100,27100,27100,27100,0
20230807,174500,4224675750,27100,27100,27100,27100,0
20230807,174400,4224675750,27100,27100,27100,27100,0
20230807,174300,4224675750,27100,27100,27100,27100,0
20230807,174200,4224675750,27100,27100,27100,27100,0
20230807,174100,4224675750,27100,27100,27100,27100,0
20230807,174000,4224675750,27100,27100,27100,27100,0
20230807,173900,4224675750,27100,27100,27100,27100,0
20230807,173800,4224675750,27100,27100,27100,27100,0
20230807,173700,4224675750,27100,27100,27100,27100,0
20230807,173600,4224675750,27100,27100,27100,27100,2749
20230807,173500,4224675750,27100,27100,27100,27100,0
20230807,173400,4224675750,27100,27100,27100,27100,0
20230807,173300,4224675750,27100,27100,27100,27100,0
20230807,173200,4224675750,27100,27100,27100,27100,0
20230807,173100,4224675750,27100,27100,27100,27100,0
20230807,173000,4224675750,27100,27100,27100,27100,0
20230807,172900,4224675750,27100,27100,27100,27100,0
20230807,172800,4224675750,27100,27100,27100,27100,0
20230807,172700,4224675750,27100,27100,27100,27100,0
20230807,172600,4224675750,27100,27100,27100,27100,0
20230807,172500,4224675750,27100,27100,27100,27100,0
20230807,172400,4224675750,27100,27100,27100,27100,0
20230807,172300,4224675750,27100,27100,27100,27100,0
20230807,172200,4224675750,27100,27100,27100,27100,0
20230807,172100,4224675750,27100,27100,27100,27100,0
20230807,172000,4224675750,27100,27100,27100,27100,0
20230807,171900,4224675750,27100,27100,27100,27100,0
20230807,171800,4224675750,27100,27100,27100,27100,0
20230807,171700,4224675750,27100,27100,27100,27100,0
20230807,171600,4224675750,27100,27100,27100,27100,0
20230807,171500,4224675750,27100,27100,27100,27100,0
20230807,171400,4224675750,27100,27100,27100,27100,0
20230807,171300,4224675750,27100,27100,27100,27100,0
20230807,171200,4224675750,27100,27100,27100,27100,0
20230807,171100,4224675750,27100,27100,27100,27100,0
20230807,171000,4224675750,27100,27100,27100,27100,0
20230807,170900,4224675750,27100,27100,27100,27100,0
20230807,170800,4224675750,27100,27100,27100,27100,0
20230807,170700,4224675750,27100,27100,27100,27100,0
20230807,170600,4224675750,27100,27100,27100,27100,2749
20230807,170500,4224675750,27100,27100,27100,27100,0
20230807,170400,4224675750,27100,27100,27100,27100,0
20230807,170300,4224675750,27100,27100,27100,27100,0
20230807,170200,4224675750,27100,27100,27100,27100,0
20230807,170100,4224675750,27100,27100,27100,27100,0
20230807,170000,4224675750,27100,27100,27100,27100,0
20230807,165900,4224675750,27100,27100,27100,27100,0
20230807,165800,4224675750,27100,27100,27100,27100,0
20230807,165700,4224675750,27100,27100,27100,27100,0
20230807,165600,4224675750,27100,27100,27100,27100,0
20230807,165500,4224675750,27100,27100,27100,27100,0
20230807,165400,4224675750,27100,27100,27100,27100,0
20230807,165300,4224675750,27100,27100,27100,27100,0
20230807,165200,4224675750,27100,27100,27100,27100,0
20230807,165100,4224675750,27100,27100,27100,27100,0
20230807,165000,4224675750,27100,27100,27100,27100,0
20230807,164900,4224675750,27100,27100,27100,27100,0
20230807,164800,4224675750,27100,27100,27100,27100,0
20230807,164700,4224675750,27100,27100,27100,27100,0
20230807,164600,4224675750,27100,27100,27100,27100,0
20230807,164500,4224675750,27100,27100,27100,27100,0
20230807,164400,4224675750,27100,27100,27100,27100,0
20230807,164300,4224675750,27100,27100,27100,27100,0
20230807,164200,4224675750,27100,27100,27100,27100,0
20230807,164100,4224675750,27100,27100,27100,27100,0
20230807,164000,4224675750,27100,27100,27100,27100,0
20230807,163900,4224675750,27100,27100,27100,27100,0
20230807,163800,4224675750,27100,27100,27100,27100,0
20230807,163700,4224675750,27100,27100,27100,27100,0
20230807,163600,4224675750,27100,27100,27100,27100,2749
20230807,163500,4224675750,27100,27100,27100,27100,0
20230807,163400,4224675750,27100,27100,27100,27100,0
20230807,163300,4224675750,27100,27100,27100,27100,0
20230807,163200,4224675750,27100,27100,27100,27100,0
20230807,163100,4224675750,27100,27100,27100,27100,0
20230807,163000,4224675750,27100,27100,27100,27100,0
20230807,162900,4224675750,27100,27100,27100,27100,0
20230807,162800,4224675750,27100,27100,27100,27100,0
20230807,162700,4224675750,27100,27100,27100,27100,0
20230807,162600,4224675750,27100,27100,27100,27100,0
20230807,162500,4224675750,27100,27100,27100,27100,0
20230807,162400,4224675750,27100,27100,27100,27100,0
20230807,162300,4224675750,27100,27100,27100,27100,0
20230807,162200,4224675750,27100,27100,27100,27100,0
20230807,162100,4224675750,27100,27100,27100,27100,0
20230807,162000,4224675750,27100,27100,27100,27100,0
20230807,161900,4224675750,27100,27100,27100,27100,0
20230807,161800,4224675750,27100,27100,27100,27100,0
20230807,161700,4224675750,27100,27100,27100,27100,0
20230807,161600,4224675750,27100,27100,27100,27100,0
20230807,161500,4224675750,27100,27100,27100,27100,0
20230807,161400,4224675750,27100,27100,27100,27100,0
20230807,161300,4224675750,27100,27100,27100,27100,0
20230807,161200,4224675750,27100,27100,27100,27100,0
20230807,161100,4224675750,27100,27100,27100,27100,0
20230807,161000,4224675750,27100,27100,27100,27100,0
20230807,160900,4224675750,27100,27100,27100,27100,0
20230807,160800,4224675750,27100,27100,27100,27100,0
20230807,160700,4224675750,27100,27100,27100,27100,0
20230807,160600,4224675750,27100,27100,27100,27100,2749
20230807,160500,4224675750,27100,27100,27100,27100,0
20230807,160400,4224675750,27100,27100,27100,27100,0
20230807,160300,4224675750,27100,27100,27100,27100,0
20230807,160200,4224675750,27100,27100,27100,27100,0
20230807,160100,4224675750,27100,27100,27100,27100,0
20230807,160000,4224675750,27100,27100,27100,27100,0
20230807,155900,4224675750,27100,27100,27100,27100,0
20230807,155800,4224675750,27100,27100,27100,27100,0
20230807,155700,4224675750,27100,27100,27100,27100,0
20230807,155600,4224675750,27100,27100,27100,27100,0
20230807,155500,4224675750,27100,27100,27100,27100,0
20230807,155400,4224675750,27100,27100,27100,27100,0
20230807,155300,4224675750,27100,27100,27100,27100,0
20230807,155200,4224675750,27100,27100,27100,27100,0
20230807,155100,4224675750,27100,27100,27100,27100,0
20230807,155000,4224675750,27100,27100,27100,27100,0
20230807,154900,4224675750,27100,27100,27100,27100,0
20230807,154800,4224675750,27100,27100,27100,27100,0
20230807,154700,4224675750,27100,27100,27100,27100,0
20230807,154600,4224675750,27100,27100,27100,27100,0
20230807,154500,4224675750,27100,27100,27100,27100,0
20230807,154400,4224675750,27100,27100,27100,27100,0
20230807,154300,4224675750,27100,27100,27100,27100,0
20230807,154200,4224675750,27100,27100,27100,27100,0
20230807,154100,4224675750,27100,27100,27100,27100,0
20230807,154000,4224675750,27100,27100,27100,27100,0
20230807,153900,4224675750,27100,27100,27100,27100,0
20230807,153800,4224675750,27100,27100,27100,27100,0
20230807,153700,4224675750,27100,27100,27100,27100,0
20230807,153600,4224675750,27100,27100,27100,27100,2749
20230807,153500,4224675750,27100,27100,27100,27100,0
20230807,153400,4224675750,27100,27100,27100,27100,0
20230807,153300,4224675750,27100,27100,27100,27100,0
20230807,153200,4224675750,27100,27100,27100,27100,0
20230807,153100,4224675750,27100,27100,27100,27100,0
20230807,153000,4224675750,27100,27100,27100,27100,2749
20230807,152900,4150177850,27100,27100,27100,27100,0
20230807,152800,4150177850,27100,27100,27100,27100,0
20230807,152700,4150177850,27100,27100,27100,27100,0
20230807,152600,4150177850,27100,27100,27100,27100,0
20230807,152500,4150177850,27100,27100,27100,27100,0
20230807,152400,4150177850,27100,27100,27100,27100,0
20230807,152300,4150177850,27100,27100,27100,27100,0
20230807,152200,4150177850,27100,27100,27100,27100,0
20230807,152100,4150177850,27100,27100,27100,27100,0
20230807,152000,4150177850,27100,27100,27100,27100,0
20230807,151900,4150177850,27100,27000,27100,27000,681
20230807,151800,4131769200,27000,27000,27000,27000,91
20230807,151700,4129312200,27000,26950,27000,26950,294
20230807,151600,4121379950,26950,26950,26950,26950,109
20230807,151500,4118442400,26950,26900,26950,26900,263
20230807,151400,4111357600,26900,26900,26900,26900,294
20230807,151300,4103449000,26900,26950,26950,26900,587
20230807,151200,4087632600,27000,26950,27000,26900,402
20230807,151100,4076800200,26950,26950,27000,26950,227
20230807,151000,4070678500,26950,26950,26950,26900,807
20230807,150900,4048953000,26950,27000,27000,26900,554
20230807,150800,4034036400,26950,27000,27000,26950,171
20230807,150700,4029427100,27000,26950,27000,26950,446
20230807,150600,4017405500,27000,26950,27000,26950,154
20230807,150500,4013250400,27000,26950,27000,26900,299
20230807,150400,4005199300,26900,26950,26950,26900,174
20230807,150300,4000517250,26950,26950,26950,26900,178
20230807,150200,3995725750,26950,27000,27000,26950,133
20230807,150100,3992140800,26950,26950,27000,26900,282
20230807,150000,3984541250,27000,26950,27000,26950,118
20230807,145900,3981360800,26950,27000,27000,26950,296
20230807,145800,3973371900,26950,27050,27050,26950,1031
20230807,145700,3945576100,27050,26950,27050,26950,185
20230807,145600,3940583500,27000,26950,27000,26950,125
20230807,145500,3937213550,27000,26950,27000,26950,620
20230807,145400,3920495900,26950,27000,27000,26950,220
20230807,145300,3914561650,27000,26950,27050,26950,520
20230807,145200,3900539000,27000,27000,27050,26950,468
20230807,145100,3887922550,27050,27000,27050,27000,156
20230807,145000,3883709500,27000,27050,27050,27000,509
20230807,144900,3869963800,27050,27050,27050,27000,340
20230807,144800,3860771350,27000,27050,27050,27000,155
20230807,144700,3856581200,27050,27050,27050,27000,314
20230807,144600,3848087650,27050,27000,27050,27000,167
20230807,144500,3843570800,27000,27000,27050,27000,295
20230807,144400,3835602350,27000,26950,27050,26950,322
20230807,144300,3826896750,27000,27000,27050,27000,254
20230807,144200,3820027700,27050,27000,27050,27000,147
20230807,144100,3816054100,27000,27050,27050,27000,182
20230807,144000,3811133050,27000,27000,27050,26950,1041
20230807,143900,3783029950,27000,27000,27000,26950,506
20230807,143800,3769389700,27000,27000,27000,27000,239
20230807,143700,3762936700,26950,27050,27050,26950,135
20230807,143600,3759292000,27000,27000,27050,27000,657
20230807,143500,3741540800,27050,27050,27050,27050,115
20230807,143400,3738430050,27050,27000,27050,27000,153
20230807,143300,3734292050,27000,27050,27050,27000,565
20230807,143200,3719013950,27100,27100,27150,27100,613
20230807,143100,3702401050,27100,27050,27100,27050,230
20230807,143000,3696178750,27050,27100,27100,27050,586
20230807,142900,3680325850,27100,27100,27100,27100,111
20230807,142800,3677317750,27100,27100,27100,27050,235
20230807,142700,3670957550,27050,27050,27050,27000,111
20230807,142600,3667955900,27000,27050,27050,27000,190
20230807,142500,3662817000,27050,27050,27050,27050,137
20230807,142400,3659111150,27050,27000,27050,27000,273
20230807,142300,3651726550,27000,27000,27000,26950,403
20230807,142200,3640846100,26950,27000,27000,26950,247
20230807,142100,3634177150,27000,27000,27000,27000,112
20230807,142000,3631153150,27000,27000,27000,26950,320
20230807,141900,3622519200,27000,27000,27050,27000,513
20230807,141800,3608667750,27050,27050,27050,27000,575
20230807,141700,3593133600,27050,27050,27050,27000,68
20230807,141600,3591294800,27050,27050,27050,27050,68
20230807,141500,3589455400,27050,27000,27050,27000,322
20230807,141400,3580749800,27050,27050,27050,27000,81
20230807,141300,3578559250,27050,27100,27100,27050,595
20230807,141200,3562461500,27100,27100,27100,27050,73
20230807,141100,3560484800,27100,27100,27150,27100,290
20230807,141000,3552614550,27100,27100,27100,27100,138
20230807,140900,3548874750,27150,27150,27200,27050,587
20230807,140800,3532970100,27100,27150,27150,27050,560
20230807,140700,3517793250,27150,27100,27150,27050,392
20230807,140600,3507168250,27100,27150,27150,27050,157
20230807,140500,3502915150,27150,27200,27200,27100,1418
20230807,140400,3464471000,27200,27200,27200,27150,67
20230807,140300,3462648650,27200,27200,27200,27150,181
20230807,140200,3457726000,27200,27200,27200,27150,353
20230807,140100,3448126400,27150,27150,27200,27100,209
20230807,140000,3442449850,27150,27100,27150,27100,128
20230807,135900,3438974700,27150,27100,27150,27100,439
20230807,135800,3427071800,27100,27100,27100,27050,93
20230807,135700,3424555000,27050,27150,27150,27050,457
20230807,135600,3412156950,27100,27150,27150,27100,171
20230807,135500,3407516300,27150,27150,27150,27050,579
20230807,135400,3391821750,27150,27150,27150,27150,79
20230807,135300,3389676900,27150,27150,27150,27100,105
20230807,135200,3386826200,27150,27150,27150,27100,253
20230807,135100,3379961900,27150,27150,27150,27150,492
20230807,135000,3366604100,27150,27150,27150,27100,213
20230807,134900,3360826450,27200,27100,27200,27100,163
20230807,134800,3356401350,27150,27100,27150,27100,301
20230807,134700,3348236750,27100,27150,27150,27050,450
20230807,134600,3336051750,27150,27150,27150,27100,456
20230807,134500,3323675050,27150,27200,27200,27150,25
20230807,134400,3322995100,27200,27200,27200,27200,348
20230807,134300,3313529500,27200,27200,27250,27200,408
20230807,134200,3302431250,27150,27200,27250,27150,178
20230807,134100,3297581450,27200,27150,27200,27150,161
20230807,134000,3293202400,27150,27200,27200,27150,258
20230807,133900,3286185150,27200,27200,27200,27200,432
20230807,133800,3274434750,27200,27150,27200,27150,269
20230807,133700,3267119250,27150,27200,27200,27150,297
20230807,133600,3259047150,27200,27100,27200,27100,399
20230807,133500,3248222300,27100,27100,27100,27050,662
20230807,133400,3230282650,27100,27100,27150,27100,237
20230807,133300,3223850550,27100,27150,27150,27100,31
20230807,133200,3223010150,27100,27150,27150,27100,229
20230807,133100,3216796050,27150,27150,27150,27150,144
20230807,133000,3212886450,27100,27100,27150,27100,354
20230807,132900,3203289400,27150,27100,27150,27050,342
20230807,132800,3194007400,27050,27000,27050,27000,53
20230807,132700,3192573800,27000,27050,27100,27000,1107
20230807,132600,3162658600,27050,27100,27100,27050,140
20230807,132500,3158865300,27100,27050,27100,27050,102
20230807,132400,3156101350,27050,27050,27100,27050,1006
20230807,132300,3128864100,27100,27050,27100,27050,190
20230807,132200,3123715250,27100,27050,27100,27050,286
20230807,132100,3115967700,27050,27000,27050,27000,549
20230807,132000,3101123500,27000,27050,27050,27000,105
20230807,131900,3098286950,27000,27000,27050,27000,239
20230807,131800,3091823600,27100,27050,27100,27050,901
20230807,131700,3067448200,27100,27100,27150,27100,378
20230807,131600,3057204050,27050,27100,27100,27050,233
20230807,131500,3050890900,27100,27150,27150,27050,244
20230807,131400,3044281900,27150,27150,27150,27050,547
20230807,131300,3029457050,27100,27100,27100,27100,325
20230807,131200,3020649550,27050,27100,27100,27050,81
20230807,131100,3018455050,27100,27100,27100,27050,570
20230807,131000,3003035050,27100,27100,27100,27050,212
20230807,130900,2997294850,27100,27100,27100,27050,492
20230807,130800,2983962250,27050,27100,27100,27050,21
20230807,130700,2983393950,27100,27050,27100,27050,37
20230807,130600,2982392750,27100,27100,27100,27050,73
20230807,130500,2980414600,27100,27100,27150,27100,746
20230807,130400,2960197750,27100,27150,27150,27100,72
20230807,130300,2958244950,27150,27100,27150,27100,34
20230807,130200,2957322300,27150,27100,27150,27100,66
20230807,130100,2955531850,27100,27150,27150,27100,30
20230807,130000,2954717800,27150,27150,27150,27150,19
20230807,125900,2954201950,27150,27150,27150,27150,9
20230807,125800,2953957600,27100,27100,27150,27100,176
20230807,125700,2949186850,27100,27150,27150,27100,319
20230807,125600,2940540750,27100,27150,27150,27100,139
20230807,125500,2936773200,27100,27200,27200,27100,240
20230807,125400,2930257000,27150,27200,27200,27150,37
20230807,125300,2929251350,27150,27150,27200,27150,356
20230807,125200,2919585400,27200,27200,27200,27200,112
20230807,125100,2916539000,27200,27200,27200,27150,66
20230807,125000,2914744750,27200,27200,27250,27200,474
20230807,124900,2901851650,27200,27250,27250,27200,249
20230807,124800,2895067250,27250,27250,27250,27250,209
20230807,124700,2889372000,27250,27200,27250,27200,711
20230807,124600,2870031950,27200,27150,27200,27150,71
20230807,124500,2868100800,27200,27200,27200,27200,27
20230807,124400,2867366400,27200,27150,27200,27150,93
20230807,124300,2864838050,27200,27150,27200,27150,150
20230807,124200,2860758100,27200,27200,27200,27150,26
20230807,124100,2860050950,27200,27200,27200,27150,39
20230807,124000,2858990700,27200,27200,27200,27200,20
20230807,123900,2858446700,27200,27200,27200,27200,2
20230807,123800,2858392300,27150,27150,27200,27150,290
20230807,123700,2850512350,27200,27150,27200,27150,520
20230807,123600,2836368500,27150,27200,27200,27150,58
20230807,123500,2834792600,27200,27150,27200,27150,34
20230807,123400,2833867850,27200,27150,27200,27150,26
20230807,123300,2833161700,27150,27200,27200,27150,105
20230807,123200,2830310600,27250,27200,27250,27200,112
20230807,123100,2827263550,27200,27250,27250,27150,386
20230807,123000,2816769200,27250,27200,27250,27200,18
20230807,122900,2816279350,27250,27250,27250,27200,98
20230807,122800,2813608900,27250,27250,27250,27250,16
20230807,122700,2813172900,27200,27200,27250,27200,60
20230807,122600,2811539000,27250,27250,27250,27200,231
20230807,122500,2805249250,27250,27250,27250,27200,73
20230807,122400,2803262100,27200,27200,27250,27200,36
20230807,122300,2802281750,27250,27300,27300,27250,12
20230807,122200,2801954450,27300,27150,27300,27150,845
20230807,122100,2778941000,27200,27150,27200,27150,130
20230807,122000,2775405100,27150,27200,27200,27150,17
20230807,121900,2774942850,27150,27150,27200,27150,154
20230807,121800,2770760750,27200,27250,27250,27200,511
20230807,121700,2756861450,27250,27250,27250,27250,26
20230807,121600,2756152950,27250,27250,27250,27200,29
20230807,121500,2755363200,27250,27250,27250,27250,224
20230807,121400,2749259200,27250,27250,27250,27250,882
20230807,121300,2725224700,27300,27300,27300,27250,232
20230807,121200,2718891700,27250,27300,27350,27250,1721
20230807,121100,2671911250,27250,27300,27350,27250,1237
20230807,121000,2638105200,27350,27350,27350,27300,262
20230807,120900,2630950000,27350,27350,27350,27300,1433
20230807,120800,2591814500,27400,27450,27450,27350,107
20230807,120700,2588884650,27450,27300,27500,27300,4928
20230807,120600,2453567450,27250,27250,27350,27200,5467
20230807,120500,2304161100,27250,27200,27250,27200,686
20230807,120400,2285468250,27250,27200,27250,27200,131
20230807,120300,2281900150,27200,27200,27250,27200,26
20230807,120200,2281191950,27200,27100,27200,27100,3663
20230807,120100,2181660650,27100,27100,27100,27050,26
20230807,120000,2180956100,27100,27100,27150,27100,75
20230807,115900,2178923000,27100,27100,27150,27050,514
20230807,115800,2164993500,27050,27100,27100,27050,49
20230807,115700,2163665900,27100,27050,27100,27050,212
20230807,115600,2157920800,27100,27050,27100,27050,166
20230807,115500,2153427100,27000,27000,27000,27000,1
20230807,115400,2153400100,27100,27050,27100,27000,33
20230807,115300,2152507200,27050,27050,27050,27000,375
20230807,115200,2142364150,27050,27000,27050,27000,103
20230807,115100,2139582650,27050,27000,27050,27000,34
20230807,115000,2138663750,27050,27050,27050,27000,98
20230807,114900,2136013050,27050,27000,27050,27000,15
20230807,114800,2135607450,27050,27050,27050,27000,160
20230807,114700,2131279950,27050,27000,27050,27000,23
20230807,114600,2130658000,27050,27050,27050,27050,1
20230807,114500,2130630950,27000,27050,27050,27000,44
20230807,114400,2129441700,27000,27050,27050,27000,176
20230807,114300,2124681100,27050,27050,27050,27000,26
20230807,114200,2123977850,27000,27050,27050,27000,26
20230807,114100,2123275250,27050,27000,27050,27000,25
20230807,114000,2122599100,27050,27050,27050,27050,55
20230807,113900,2121111350,27000,27050,27050,27000,49
20230807,113800,2119787300,27050,27050,27050,27050,45
20230807,113700,2118570050,27000,27000,27050,27000,176
20230807,113600,2113816900,27000,27000,27000,26950,139
20230807,113500,2110064150,26950,27000,27000,26950,191
20230807,113400,2104907250,26950,26950,27000,26950,100
20230807,113300,2102207950,26950,27000,27000,26950,45
20230807,113200,2100993150,27000,26950,27000,26900,1313
20230807,113100,2065596700,26900,26950,26950,26900,22
20230807,113000,2065004550,26900,26950,26950,26900,171
20230807,112900,2060400550,26950,26950,26950,26950,29
20230807,112800,2059619000,26950,26900,26950,26900,51
20230807,112700,2058245550,26950,26950,26950,26950,56
20230807,112600,2056736350,26950,27000,27050,26950,1335
20230807,112500,2020753100,27000,27000,27050,27000,148
20230807,112400,2016756800,27050,27050,27050,27000,176
20230807,112300,2012002200,27050,27000,27050,27000,53
20230807,112200,2010569950,27000,27050,27050,27000,408
20230807,112100,1999534350,27050,27050,27050,27000,354
20230807,112000,1989958700,27050,27000,27050,27000,293
20230807,111900,1982046600,27050,27050,27100,27050,326
20230807,111800,1973228100,27050,27050,27050,27050,148
20230807,111700,1969224700,27050,27000,27050,27000,115
20230807,111600,1966115250,27050,27050,27050,27000,486
20230807,111500,1952970550,27000,27050,27050,27000,91
20230807,111400,1950509150,27050,27050,27050,27000,146
20230807,111300,1946560250,27050,27050,27100,27000,201
20230807,111200,1941121450,27050,27100,27100,27050,217
20230807,111100,1935245000,27050,27050,27050,27000,522
20230807,111000,1921125100,27000,27050,27050,27000,70
20230807,110900,1919232400,27000,27050,27050,27000,59
20230807,110800,1917636650,27050,27000,27050,27000,206
20230807,110700,1912072600,27000,27050,27050,27000,91
20230807,110600,1909614450,27050,27050,27050,27000,45
20230807,110500,1908397450,27050,27050,27050,27050,30
20230807,110400,1907585950,27000,27100,27100,27000,326
20230807,110300,1898766850,27100,27050,27100,27050,1240
20230807,110200,1865163950,27100,27100,27100,27050,357
20230807,110100,1855489300,27050,27100,27100,27050,776
20230807,110000,1834462700,27100,27000,27100,27000,739
20230807,105900,1814462350,27000,27050,27050,27000,75
20230807,105800,1812435050,27000,27050,27050,27000,264
20230807,105700,1805295800,27050,27000,27050,27000,431
20230807,105600,1793653450,26950,26950,27000,26950,1057
20230807,105500,1765156200,26950,27000,27000,26950,157
20230807,105400,1760922400,27000,27000,27000,27000,63
20230807,105300,1759221400,26950,27000,27000,26950,145
20230807,105200,1755307950,27000,26950,27000,26950,765
20230807,105100,1734656650,27000,26950,27000,26950,170
20230807,105000,1730066750,26950,26950,27000,26900,499
20230807,104900,1716621750,26950,26850,26950,26850,217
20230807,104800,1710785650,26850,26850,26850,26850,4
20230807,104700,1710678250,26850,26900,26900,26850,155
20230807,104600,1706510150,26850,26850,26850,26850,48
20230807,104500,1705221350,26900,26900,26900,26850,102
20230807,104400,1702479800,26900,26850,26900,26800,232
20230807,104300,1696247200,26800,26800,26850,26800,63
20230807,104200,1694558100,26850,26800,26850,26800,157
20230807,104100,1690347600,26800,26850,26850,26800,215
20230807,104000,1684584700,26800,26800,26850,26800,15
20230807,103900,1684182050,26800,26900,26900,26800,434
20230807,103800,1672548250,26900,26850,26900,26800,2068
20230807,103700,1617111850,26850,26900,26900,26800,200
20230807,103600,1611749450,26900,26950,26950,26850,1369
20230807,103500,1574988450,26950,26950,26950,26850,173
20230807,103400,1570339450,26950,26900,26950,26900,73
20230807,103300,1568374700,26900,26950,26950,26900,64
20230807,103200,1566651500,26900,26900,26950,26900,496
20230807,103100,1553308850,26900,26950,26950,26900,195
20230807,103000,1548057400,26950,26950,26950,26900,74
20230807,102900,1546065150,27000,26950,27000,26950,129
20230807,102800,1542586600,26950,27000,27000,26950,7
20230807,102700,1542397700,26900,26950,27000,26900,521
20230807,102600,1528358200,26950,26900,27000,26900,462
20230807,102500,1515925100,26900,27000,27000,26900,17
20230807,102400,1515466400,26900,27000,27000,26900,420
20230807,102300,1504166950,27000,27000,27000,27000,382
20230807,102200,1493852950,26950,26950,26950,26900,612
20230807,102100,1477361050,26950,26950,26950,26900,116
20230807,102000,1474240250,26900,26950,26950,26900,5
20230807,101900,1474105650,26900,26950,26950,26900,804
20230807,101800,1452439100,26950,26900,26950,26900,51
20230807,101700,1451066150,26900,26900,26900,26900,689
20230807,101600,1432532050,26850,26900,26900,26850,74
20230807,101500,1430542950,26900,26850,26900,26850,95
20230807,101400,1427989200,26900,26850,26900,26850,120
20230807,101300,1424766700,26850,26800,26850,26800,616
20230807,101200,1408228450,26800,26800,26800,26800,184
20230807,101100,1403297250,26800,26800,26800,26800,8
20230807,101000,1403082850,26800,26800,26850,26800,611
20230807,100900,1386684750,26800,26800,26850,26700,1446
20230807,100800,1347973600,26850,26800,26850,26800,161
20230807,100700,1343658400,26800,26800,26800,26800,35
20230807,100600,1342720400,26850,26800,26850,26800,269
20230807,100500,1335503200,26750,26800,26800,26750,118
20230807,100400,1332346650,26700,26800,26800,26700,356
20230807,100300,1322812950,26800,26750,26850,26750,432
20230807,100200,1311233000,26800,26850,26850,26750,1262
20230807,100100,1277392650,26900,26900,26900,26850,132
20230807,100000,1273842950,26900,26850,26900,26850,869
20230807,095900,1250509400,26850,26850,26850,26800,38
20230807,095800,1249490800,26800,26800,26850,26800,36
20230807,095700,1248525650,26800,26850,26850,26800,24
20230807,095600,1247881450,26850,26850,26900,26800,139
20230807,095500,1244151800,26800,26800,26850,26750,415
20230807,095400,1233011750,26850,26650,26850,26650,340
20230807,095300,1223903100,26700,26650,26750,26650,688
20230807,095200,1205511300,26700,26650,26700,26650,184
20230807,095100,1200599950,26700,26750,26750,26650,1045
20230807,095000,1172711450,26750,26750,26750,26700,315
20230807,094900,1164290550,26750,26750,26750,26700,213
20230807,094800,1158599600,26700,26750,26750,26700,176
20230807,094700,1153892600,26800,26800,26800,26750,491
20230807,094600,1140733900,26800,26800,26800,26800,6
20230807,094500,1140573100,26800,26800,26850,26800,838
20230807,094400,1118074050,26800,26800,26850,26750,714
20230807,094300,1098949800,26800,26750,26800,26700,806
20230807,094200,1077408950,26700,26700,26750,26700,391
20230807,094100,1066968850,26700,26700,26700,26650,471
20230807,094000,1054415100,26650,26650,26700,26650,196
20230807,093900,1049189700,26600,26700,26700,26600,295
20230807,093800,1041342100,26600,26700,26700,26600,99
20230807,093700,1038701950,26700,26600,26700,26600,239
20230807,093600,1032342900,26650,26600,26700,26600,146
20230807,093500,1028452500,26600,26600,26700,26550,1328
20230807,093400,993152100,26600,26700,26700,26600,2483
20230807,093300,927068250,26650,26700,26700,26650,853
20230807,093200,904332100,26650,26650,26700,26650,691
20230807,093100,885912500,26650,26700,26700,26650,296
20230807,093000,878010950,26700,26750,26750,26700,524
20230807,092900,864019500,26750,26700,26750,26700,133
20230807,092800,860468050,26700,26750,26750,26700,157
20230807,092700,856270200,26750,26750,26800,26700,298
20230807,092600,848299850,26800,26800,26900,26750,2995
20230807,092500,767955550,26800,26850,26850,26800,259
20230807,092400,761003150,26850,26800,26850,26750,740
20230807,092300,741169150,26800,26850,26900,26800,1220
20230807,092200,708446950,26900,26950,26950,26850,817
20230807,092100,686470650,26950,27000,27000,26900,508
20230807,092000,672787700,27000,26950,27000,26900,513
20230807,091900,658958850,26950,27000,27050,26900,3002
20230807,091800,577992200,27000,26950,27000,26900,3169
20230807,091700,492473050,26950,26900,26950,26900,403
20230807,091600,481621350,26900,26800,26900,26800,757
20230807,091500,461274100,26850,26700,26850,26650,495
20230807,091400,448016300,26750,26700,26750,26600,1079
20230807,091300,419236350,26700,26650,26700,26600,1734
20230807,091200,373017500,26700,26650,26700,26650,363
20230807,091100,363343200,26650,26650,26700,26600,56
20230807,091000,361852500,26600,26650,26650,26550,1856
20230807,090900,312439750,26650,26800,26800,26650,910
20230807,090800,288130050,26750,26750,26750,26750,240
20230807,090700,281710050,26750,26750,26750,26650,298
20230807,090600,273745350,26750,26700,26750,26650,1644
20230807,090500,229844100,26750,26700,26750,26700,209
20230807,090400,224256650,26750,26750,26750,26700,74
20230807,090300,222279050,26750,26550,26750,26550,1585
20230807,090200,179968150,26700,26650,26700,26500,2643
20230807,090100,109672350,26650,26750,26750,26550,1590
20230807,090000,67278400,26750,26750,26800,26700,2136