stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193500,4594283700,26550,26550,26550,26550,4131
20230808,193400,4594283700,26550,26550,26550,26550,0
20230808,193300,4594283700,26550,26550,26550,26550,0
20230808,193200,4594283700,26550,26550,26550,26550,0
20230808,193100,4594283700,26550,26550,26550,26550,0
20230808,193000,4594283700,26550,26550,26550,26550,0
20230808,192900,4594283700,26550,26550,26550,26550,0
20230808,192800,4594283700,26550,26550,26550,26550,0
20230808,192700,4594283700,26550,26550,26550,26550,0
20230808,192600,4594283700,26550,26550,26550,26550,0
20230808,192500,4594283700,26550,26550,26550,26550,0
20230808,192400,4594283700,26550,26550,26550,26550,0
20230808,192300,4594283700,26550,26550,26550,26550,0
20230808,192200,4594283700,26550,26550,26550,26550,0
20230808,192100,4594283700,26550,26550,26550,26550,0
20230808,192000,4594283700,26550,26550,26550,26550,0
20230808,191900,4594283700,26550,26550,26550,26550,0
20230808,191800,4594283700,26550,26550,26550,26550,0
20230808,191700,4594283700,26550,26550,26550,26550,0
20230808,191600,4594283700,26550,26550,26550,26550,0
20230808,191500,4594283700,26550,26550,26550,26550,0
20230808,191400,4594283700,26550,26550,26550,26550,0
20230808,191300,4594283700,26550,26550,26550,26550,0
20230808,191200,4594283700,26550,26550,26550,26550,0
20230808,191100,4594283700,26550,26550,26550,26550,0
20230808,191000,4594283700,26550,26550,26550,26550,0
20230808,190900,4594283700,26550,26550,26550,26550,0
20230808,190800,4594283700,26550,26550,26550,26550,0
20230808,190700,4594283700,26550,26550,26550,26550,0
20230808,190600,4594283700,26550,26550,26550,26550,0
20230808,190500,4594283700,26550,26550,26550,26550,4131
20230808,190400,4594283700,26550,26550,26550,26550,0
20230808,190300,4594283700,26550,26550,26550,26550,0
20230808,190200,4594283700,26550,26550,26550,26550,0
20230808,190100,4594283700,26550,26550,26550,26550,0
20230808,190000,4594283700,26550,26550,26550,26550,0
20230808,185900,4594283700,26550,26550,26550,26550,0
20230808,185800,4594283700,26550,26550,26550,26550,0
20230808,185700,4594283700,26550,26550,26550,26550,0
20230808,185600,4594283700,26550,26550,26550,26550,0
20230808,185500,4594283700,26550,26550,26550,26550,0
20230808,185400,4594283700,26550,26550,26550,26550,0
20230808,185300,4594283700,26550,26550,26550,26550,0
20230808,185200,4594283700,26550,26550,26550,26550,0
20230808,185100,4594283700,26550,26550,26550,26550,0
20230808,185000,4594283700,26550,26550,26550,26550,0
20230808,184900,4594283700,26550,26550,26550,26550,0
20230808,184800,4594283700,26550,26550,26550,26550,0
20230808,184700,4594283700,26550,26550,26550,26550,0
20230808,184600,4594283700,26550,26550,26550,26550,0
20230808,184500,4594283700,26550,26550,26550,26550,0
20230808,184400,4594283700,26550,26550,26550,26550,0
20230808,184300,4594283700,26550,26550,26550,26550,0
20230808,184200,4594283700,26550,26550,26550,26550,0
20230808,184100,4594283700,26550,26550,26550,26550,0
20230808,184000,4594283700,26550,26550,26550,26550,0
20230808,183900,4594283700,26550,26550,26550,26550,0
20230808,183800,4594283700,26550,26550,26550,26550,0
20230808,183700,4594283700,26550,26550,26550,26550,0
20230808,183600,4594283700,26550,26550,26550,26550,0
20230808,183500,4594283700,26550,26550,26550,26550,4131
20230808,183400,4594283700,26550,26550,26550,26550,0
20230808,183300,4594283700,26550,26550,26550,26550,0
20230808,183200,4594283700,26550,26550,26550,26550,0
20230808,183100,4594283700,26550,26550,26550,26550,0
20230808,183000,4594283700,26550,26550,26550,26550,0
20230808,182900,4594283700,26550,26550,26550,26550,0
20230808,182800,4594283700,26550,26550,26550,26550,0
20230808,182700,4594283700,26550,26550,26550,26550,0
20230808,182600,4594283700,26550,26550,26550,26550,0
20230808,182500,4594283700,26550,26550,26550,26550,0
20230808,182400,4594283700,26550,26550,26550,26550,0
20230808,182300,4594283700,26550,26550,26550,26550,0
20230808,182200,4594283700,26550,26550,26550,26550,0
20230808,182100,4594283700,26550,26550,26550,26550,0
20230808,182000,4594283700,26550,26550,26550,26550,0
20230808,181900,4594283700,26550,26550,26550,26550,0
20230808,181800,4594283700,26550,26550,26550,26550,0
20230808,181700,4594283700,26550,26550,26550,26550,0
20230808,181600,4594283700,26550,26550,26550,26550,0
20230808,181500,4594283700,26550,26550,26550,26550,0
20230808,181400,4594283700,26550,26550,26550,26550,0
20230808,181300,4594283700,26550,26550,26550,26550,0
20230808,181200,4594283700,26550,26550,26550,26550,0
20230808,181100,4594283700,26550,26550,26550,26550,0
20230808,181000,4594283700,26550,26550,26550,26550,0
20230808,180900,4594283700,26550,26550,26550,26550,0
20230808,180800,4594283700,26550,26550,26550,26550,0
20230808,180700,4594283700,26550,26550,26550,26550,0
20230808,180600,4594283700,26550,26550,26550,26550,0
20230808,180500,4594283700,26550,26550,26550,26550,4131
20230808,180400,4594283700,26550,26550,26550,26550,0
20230808,180300,4594283700,26550,26550,26550,26550,0
20230808,180200,4594283700,26550,26550,26550,26550,0
20230808,180100,4594283700,26550,26550,26550,26550,0
20230808,180000,4594283700,26550,26550,26550,26550,0
20230808,175900,4594283700,26550,26550,26550,26550,0
20230808,175800,4594283700,26550,26550,26550,26550,0
20230808,175700,4594283700,26550,26550,26550,26550,0
20230808,175600,4594283700,26550,26550,26550,26550,0
20230808,175500,4594283700,26550,26550,26550,26550,0
20230808,175400,4594283700,26550,26550,26550,26550,0
20230808,175300,4594283700,26550,26550,26550,26550,0
20230808,175200,4594283700,26550,26550,26550,26550,0
20230808,175100,4594283700,26550,26550,26550,26550,0
20230808,175000,4594283700,26550,26550,26550,26550,0
20230808,174900,4594283700,26550,26550,26550,26550,0
20230808,174800,4594283700,26550,26550,26550,26550,0
20230808,174700,4594283700,26550,26550,26550,26550,0
20230808,174600,4594283700,26550,26550,26550,26550,0
20230808,174500,4594283700,26550,26550,26550,26550,0
20230808,174400,4594283700,26550,26550,26550,26550,0
20230808,174300,4594283700,26550,26550,26550,26550,0
20230808,174200,4594283700,26550,26550,26550,26550,0
20230808,174100,4594283700,26550,26550,26550,26550,0
20230808,174000,4594283700,26550,26550,26550,26550,0
20230808,173900,4594283700,26550,26550,26550,26550,0
20230808,173800,4594283700,26550,26550,26550,26550,0
20230808,173700,4594283700,26550,26550,26550,26550,0
20230808,173600,4594283700,26550,26550,26550,26550,0
20230808,173500,4594283700,26550,26550,26550,26550,4131
20230808,173400,4594283700,26550,26550,26550,26550,0
20230808,173300,4594283700,26550,26550,26550,26550,0
20230808,173200,4594283700,26550,26550,26550,26550,0
20230808,173100,4594283700,26550,26550,26550,26550,0
20230808,173000,4594283700,26550,26550,26550,26550,0
20230808,172900,4594283700,26550,26550,26550,26550,0
20230808,172800,4594283700,26550,26550,26550,26550,0
20230808,172700,4594283700,26550,26550,26550,26550,0
20230808,172600,4594283700,26550,26550,26550,26550,0
20230808,172500,4594283700,26550,26550,26550,26550,0
20230808,172400,4594283700,26550,26550,26550,26550,0
20230808,172300,4594283700,26550,26550,26550,26550,0
20230808,172200,4594283700,26550,26550,26550,26550,0
20230808,172100,4594283700,26550,26550,26550,26550,0
20230808,172000,4594283700,26550,26550,26550,26550,0
20230808,171900,4594283700,26550,26550,26550,26550,0
20230808,171800,4594283700,26550,26550,26550,26550,0
20230808,171700,4594283700,26550,26550,26550,26550,0
20230808,171600,4594283700,26550,26550,26550,26550,0
20230808,171500,4594283700,26550,26550,26550,26550,0
20230808,171400,4594283700,26550,26550,26550,26550,0
20230808,171300,4594283700,26550,26550,26550,26550,0
20230808,171200,4594283700,26550,26550,26550,26550,0
20230808,171100,4594283700,26550,26550,26550,26550,0
20230808,171000,4594283700,26550,26550,26550,26550,0
20230808,170900,4594283700,26550,26550,26550,26550,0
20230808,170800,4594283700,26550,26550,26550,26550,0
20230808,170700,4594283700,26550,26550,26550,26550,0
20230808,170600,4594283700,26550,26550,26550,26550,0
20230808,170500,4594283700,26550,26550,26550,26550,4131
20230808,170400,4594283700,26550,26550,26550,26550,0
20230808,170300,4594283700,26550,26550,26550,26550,0
20230808,170200,4594283700,26550,26550,26550,26550,0
20230808,170100,4594283700,26550,26550,26550,26550,0
20230808,170000,4594283700,26550,26550,26550,26550,0
20230808,165900,4594283700,26550,26550,26550,26550,0
20230808,165800,4594283700,26550,26550,26550,26550,0
20230808,165700,4594283700,26550,26550,26550,26550,0
20230808,165600,4594283700,26550,26550,26550,26550,0
20230808,165500,4594283700,26550,26550,26550,26550,0
20230808,165400,4594283700,26550,26550,26550,26550,0
20230808,165300,4594283700,26550,26550,26550,26550,0
20230808,165200,4594283700,26550,26550,26550,26550,0
20230808,165100,4594283700,26550,26550,26550,26550,0
20230808,165000,4594283700,26550,26550,26550,26550,0
20230808,164900,4594283700,26550,26550,26550,26550,0
20230808,164800,4594283700,26550,26550,26550,26550,0
20230808,164700,4594283700,26550,26550,26550,26550,0
20230808,164600,4594283700,26550,26550,26550,26550,0
20230808,164500,4594283700,26550,26550,26550,26550,0
20230808,164400,4594283700,26550,26550,26550,26550,0
20230808,164300,4594283700,26550,26550,26550,26550,0
20230808,164200,4594283700,26550,26550,26550,26550,0
20230808,164100,4594283700,26550,26550,26550,26550,0
20230808,164000,4594283700,26550,26550,26550,26550,0
20230808,163900,4594283700,26550,26550,26550,26550,0
20230808,163800,4594283700,26550,26550,26550,26550,0
20230808,163700,4594283700,26550,26550,26550,26550,0
20230808,163600,4594283700,26550,26550,26550,26550,0
20230808,163500,4594283700,26550,26550,26550,26550,4131
20230808,163400,4594283700,26550,26550,26550,26550,0
20230808,163300,4594283700,26550,26550,26550,26550,0
20230808,163200,4594283700,26550,26550,26550,26550,0
20230808,163100,4594283700,26550,26550,26550,26550,0
20230808,163000,4594283700,26550,26550,26550,26550,0
20230808,162900,4594283700,26550,26550,26550,26550,0
20230808,162800,4594283700,26550,26550,26550,26550,0
20230808,162700,4594283700,26550,26550,26550,26550,0
20230808,162600,4594283700,26550,26550,26550,26550,0
20230808,162500,4594283700,26550,26550,26550,26550,0
20230808,162400,4594283700,26550,26550,26550,26550,0
20230808,162300,4594283700,26550,26550,26550,26550,0
20230808,162200,4594283700,26550,26550,26550,26550,0
20230808,162100,4594283700,26550,26550,26550,26550,0
20230808,162000,4594283700,26550,26550,26550,26550,0
20230808,161900,4594283700,26550,26550,26550,26550,0
20230808,161800,4594283700,26550,26550,26550,26550,0
20230808,161700,4594283700,26550,26550,26550,26550,0
20230808,161600,4594283700,26550,26550,26550,26550,0
20230808,161500,4594283700,26550,26550,26550,26550,0
20230808,161400,4594283700,26550,26550,26550,26550,0
20230808,161300,4594283700,26550,26550,26550,26550,0
20230808,161200,4594283700,26550,26550,26550,26550,0
20230808,161100,4594283700,26550,26550,26550,26550,0
20230808,161000,4594283700,26550,26550,26550,26550,0
20230808,160900,4594283700,26550,26550,26550,26550,0
20230808,160800,4594283700,26550,26550,26550,26550,0
20230808,160700,4594283700,26550,26550,26550,26550,0
20230808,160600,4594283700,26550,26550,26550,26550,0
20230808,160500,4594283700,26550,26550,26550,26550,4131
20230808,160400,4594283700,26550,26550,26550,26550,0
20230808,160300,4594283700,26550,26550,26550,26550,0
20230808,160200,4594283700,26550,26550,26550,26550,0
20230808,160100,4594283700,26550,26550,26550,26550,0
20230808,160000,4594283700,26550,26550,26550,26550,0
20230808,155900,4594283700,26550,26550,26550,26550,0
20230808,155800,4594283700,26550,26550,26550,26550,0
20230808,155700,4594283700,26550,26550,26550,26550,0
20230808,155600,4594283700,26550,26550,26550,26550,0
20230808,155500,4594283700,26550,26550,26550,26550,0
20230808,155400,4594283700,26550,26550,26550,26550,0
20230808,155300,4594283700,26550,26550,26550,26550,0
20230808,155200,4594283700,26550,26550,26550,26550,0
20230808,155100,4594283700,26550,26550,26550,26550,0
20230808,155000,4594283700,26550,26550,26550,26550,0
20230808,154900,4594283700,26550,26550,26550,26550,0
20230808,154800,4594283700,26550,26550,26550,26550,0
20230808,154700,4594283700,26550,26550,26550,26550,0
20230808,154600,4594283700,26550,26550,26550,26550,0
20230808,154500,4594283700,26550,26550,26550,26550,0
20230808,154400,4594283700,26550,26550,26550,26550,0
20230808,154300,4594283700,26550,26550,26550,26550,0
20230808,154200,4594283700,26550,26550,26550,26550,0
20230808,154100,4594283700,26550,26550,26550,26550,0
20230808,154000,4594283700,26550,26550,26550,26550,0
20230808,153900,4594283700,26550,26550,26550,26550,0
20230808,153800,4594283700,26550,26550,26550,26550,0
20230808,153700,4594283700,26550,26550,26550,26550,0
20230808,153600,4594283700,26550,26550,26550,26550,0
20230808,153500,4594283700,26550,26550,26550,26550,4131
20230808,153400,4594283700,26550,26550,26550,26550,0
20230808,153300,4594283700,26550,26550,26550,26550,0
20230808,153200,4594283700,26550,26550,26550,26550,0
20230808,153100,4594283700,26550,26550,26550,26550,0
20230808,153000,4594283700,26550,26550,26550,26550,4131
20230808,152900,4484605650,26600,26600,26600,26600,0
20230808,152800,4484605650,26600,26600,26600,26600,0
20230808,152700,4484605650,26600,26600,26600,26600,0
20230808,152600,4484605650,26600,26600,26600,26600,0
20230808,152500,4484605650,26600,26600,26600,26600,0
20230808,152400,4484605650,26600,26600,26600,26600,0
20230808,152300,4484605650,26600,26600,26600,26600,0
20230808,152200,4484605650,26600,26600,26600,26600,0
20230808,152100,4484605650,26600,26600,26600,26600,0
20230808,152000,4484605650,26600,26600,26600,26600,0
20230808,151900,4484605650,26600,26550,26600,26550,658
20230808,151800,4467122250,26600,26550,26600,26550,2183
20230808,151700,4409161750,26550,26550,26600,26550,199
20230808,151600,4403872850,26550,26550,26600,26550,178
20230808,151500,4399144750,26550,26550,26600,26550,353
20230808,151400,4389768800,26550,26500,26600,26500,175
20230808,151300,4385124950,26550,26550,26550,26450,1600
20230808,151200,4342711000,26500,26500,26550,26450,426
20230808,151100,4331420550,26550,26550,26550,26500,254
20230808,151000,4324681150,26550,26500,26550,26500,175
20230808,150900,4320039700,26550,26550,26550,26500,923
20230808,150800,4295568300,26500,26500,26550,26500,299
20230808,150700,4287641300,26550,26550,26550,26500,208
20230808,150600,4282123100,26500,26550,26550,26500,286
20230808,150500,4274540350,26500,26500,26550,26500,293
20230808,150400,4266771650,26500,26500,26550,26500,176
20230808,150300,4262104050,26500,26550,26600,26500,228
20230808,150200,4256057650,26550,26600,26600,26500,240
20230808,150100,4249684950,26550,26500,26600,26500,887
20230808,150000,4226129600,26500,26450,26550,26450,522
20230808,145900,4212298600,26450,26450,26500,26400,2582
20230808,145800,4143985100,26450,26450,26500,26450,318
20230808,145700,4135569000,26450,26500,26500,26450,432
20230808,145600,4124130800,26500,26500,26550,26450,653
20230808,145500,4106826400,26500,26500,26550,26500,169
20230808,145400,4102345600,26550,26550,26550,26500,333
20230808,145300,4093514250,26550,26500,26550,26500,137
20230808,145200,4089883250,26500,26550,26550,26500,244
20230808,145100,4083411150,26550,26600,26600,26550,202
20230808,145000,4078045500,26550,26500,26600,26500,1094
20230808,144900,4048990150,26500,26500,26550,26500,246
20230808,144800,4042468450,26500,26500,26550,26400,1092
20230808,144700,4013562650,26450,26500,26500,26450,292
20230808,144600,4005830800,26500,26500,26550,26500,333
20230808,144500,3997002250,26500,26500,26550,26500,221
20230808,144400,3991142400,26500,26500,26550,26500,165
20230808,144300,3986768050,26500,26500,26550,26500,388
20230808,144200,3976483100,26500,26450,26550,26400,3336
20230808,144100,3888124400,26450,26450,26500,26450,725
20230808,144000,3868947850,26450,26450,26500,26450,302
20230808,143900,3860950550,26500,26500,26500,26450,528
20230808,143800,3846964600,26450,26450,26500,26450,194
20230808,143700,3841831400,26450,26450,26500,26400,319
20230808,143600,3833391600,26450,26500,26500,26450,281
20230808,143500,3825954450,26450,26450,26500,26450,660
20230808,143400,3808496300,26450,26500,26550,26450,1231
20230808,143300,3775902450,26500,26550,26550,26500,304
20230808,143200,3767843500,26500,26550,26550,26500,187
20230808,143100,3762881000,26550,26500,26550,26500,134
20230808,143000,3759324650,26550,26550,26550,26500,107
20230808,142900,3756485650,26550,26550,26550,26500,135
20230808,142800,3752902300,26550,26550,26600,26550,562
20230808,142700,3737957700,26550,26600,26600,26550,527
20230808,142600,3723964850,26600,26550,26600,26550,148
20230808,142500,3720032950,26550,26450,26550,26450,883
20230808,142400,3696611200,26500,26500,26550,26450,610
20230808,142300,3680446250,26500,26500,26500,26500,702
20230808,142200,3661843250,26500,26400,26600,26400,1150
20230808,142100,3631356900,26400,26500,26500,26400,138
20230808,142000,3627705900,26450,26450,26500,26450,155
20230808,141900,3623603250,26450,26450,26500,26400,518
20230808,141800,3609902350,26450,26500,26500,26450,417
20230808,141700,3598868500,26450,26450,26500,26450,204
20230808,141600,3593467450,26450,26450,26500,26450,432
20230808,141500,3582036300,26450,26500,26500,26450,793
20230808,141400,3561026800,26500,26450,26500,26450,257
20230808,141300,3554225300,26450,26450,26450,26400,843
20230808,141200,3531932700,26400,26400,26450,26400,363
20230808,141100,3522339900,26450,26450,26450,26400,204
20230808,141000,3516948150,26450,26400,26450,26400,404
20230808,140900,3506270450,26450,26450,26500,26400,595
20230808,140800,3490533000,26450,26450,26500,26450,287
20230808,140700,3482941600,26450,26500,26500,26450,903
20230808,140600,3459056900,26500,26500,26500,26450,133
20230808,140500,3455537700,26500,26450,26500,26450,202
20230808,140400,3450190850,26450,26450,26500,26450,283
20230808,140300,3442705250,26450,26450,26500,26450,92
20230808,140200,3440271350,26450,26500,26550,26450,695
20230808,140100,3421858100,26500,26500,26500,26500,161
20230808,140000,3417591600,26500,26500,26550,26500,687
20230808,135900,3399385750,26500,26500,26500,26500,306
20230808,135800,3391276750,26550,26500,26550,26500,106
20230808,135700,3388467100,26500,26500,26550,26500,97
20230808,135600,3385896500,26500,26500,26550,26500,173
20230808,135500,3381311750,26550,26500,26550,26500,134
20230808,135400,3377759300,26500,26550,26550,26500,1204
20230808,135300,3345815800,26550,26450,26550,26450,2731
20230808,135200,3273463350,26450,26450,26500,26450,85
20230808,135100,3271213300,26500,26450,26500,26450,239
20230808,135000,3264880350,26500,26450,26500,26450,98
20230808,134900,3262286450,26500,26500,26500,26450,53
20230808,134800,3260884250,26450,26450,26500,26450,181
20230808,134700,3256096600,26450,26500,26500,26450,1246
20230808,134600,3223083200,26500,26500,26550,26500,396
20230808,134500,3212589150,26550,26550,26550,26500,170
20230808,134400,3208083800,26500,26500,26550,26500,737
20230808,134300,3188517950,26500,26500,26550,26500,63
20230808,134200,3186848200,26500,26500,26550,26500,54
20230808,134100,3185416650,26500,26500,26550,26500,377
20230808,134000,3175414900,26500,26500,26500,26500,31
20230808,133900,3174593400,26500,26500,26550,26500,63
20230808,133800,3172923650,26550,26500,26550,26500,152
20230808,133700,3168892550,26500,26500,26550,26500,15
20230808,133600,3168494850,26550,26550,26550,26500,165
20230808,133500,3164114950,26500,26500,26500,26500,1521
20230808,133400,3123808450,26500,26550,26550,26500,477
20230808,133300,3111167350,26550,26550,26550,26500,342
20230808,133200,3102087550,26550,26550,26600,26550,906
20230808,133100,3078033100,26550,26550,26600,26550,956
20230808,133000,3052651150,26550,26600,26600,26550,20
20230808,132900,3052120100,26550,26600,26600,26550,31
20230808,132800,3051297000,26600,26550,26600,26550,733
20230808,132700,3031835750,26550,26550,26600,26550,318
20230808,132600,3023392350,26600,26550,26600,26550,191
20230808,132500,3018320700,26550,26600,26600,26550,143
20230808,132400,3014518950,26550,26600,26600,26550,379
20230808,132300,3004438750,26600,26600,26650,26600,1219
20230808,132200,2972012350,26600,26650,26650,26600,319
20230808,132100,2963511900,26600,26600,26650,26600,687
20230808,132000,2945237500,26600,26650,26650,26600,146
20230808,131900,2941353150,26650,26600,26650,26600,18
20230808,131800,2940874300,26650,26600,26650,26600,75
20230808,131700,2938878650,26600,26600,26650,26600,53
20230808,131600,2937468800,26600,26650,26650,26600,125
20230808,131500,2934138600,26650,26650,26650,26600,176
20230808,131400,2929449550,26650,26650,26650,26600,61
20230808,131300,2927824650,26600,26650,26650,26600,129
20230808,131200,2924393200,26650,26600,26650,26600,22
20230808,131100,2923807750,26650,26600,26650,26600,310
20230808,131000,2915561450,26650,26600,26650,26600,72
20230808,130900,2913643550,26650,26600,26650,26600,985
20230808,130800,2887401200,26650,26650,26650,26600,3130
20230808,130700,2804010650,26650,26650,26650,26650,189
20230808,130600,2798973800,26650,26700,26700,26650,552
20230808,130500,2784247500,26700,26700,26750,26650,152
20230808,130400,2780189100,26700,26700,26750,26650,362
20230808,130300,2770523400,26750,26750,26750,26700,11
20230808,130200,2770229250,26700,26750,26750,26700,23
20230808,130100,2769615100,26700,26700,26700,26700,17
20230808,130000,2769161200,26700,26750,26750,26700,86
20230808,125900,2766863850,26750,26700,26750,26700,551
20230808,125800,2752150850,26700,26750,26750,26700,163
20230808,125700,2747792250,26750,26750,26750,26700,99
20230808,125600,2745144100,26750,26750,26750,26700,141
20230808,125500,2741373200,26750,26700,26750,26650,318
20230808,125400,2732882600,26700,26700,26700,26650,86
20230808,125300,2730586550,26700,26750,26750,26700,328
20230808,125200,2721813450,26750,26700,26750,26650,1111
20230808,125100,2692105000,26700,26750,26750,26700,88
20230808,125000,2689754950,26700,26700,26700,26650,483
20230808,124900,2676860550,26700,26650,26700,26650,192
20230808,124800,2671735050,26700,26700,26750,26700,365
20230808,124700,2661989100,26700,26750,26750,26700,1044
20230808,124600,2634113100,26700,26700,26750,26700,131
20230808,124500,2630614850,26650,26650,26700,26650,2179
20230808,124400,2572451450,26650,26700,26700,26650,57
20230808,124300,2570930650,26650,26700,26700,26650,43
20230808,124200,2569782700,26650,26650,26700,26650,58
20230808,124100,2568236800,26700,26650,26700,26650,55
20230808,124000,2566769100,26700,26650,26700,26650,11
20230808,123900,2566475550,26650,26650,26700,26650,44
20230808,123800,2565301650,26650,26700,26700,26650,76
20230808,123700,2563273950,26700,26700,26700,26650,43
20230808,123600,2562126100,26700,26700,26700,26650,229
20230808,123500,2556012850,26700,26650,26700,26650,61
20230808,123400,2554385900,26650,26700,26700,26650,44
20230808,123300,2553211200,26700,26700,26700,26650,24
20230808,123200,2552571250,26700,26650,26700,26650,57
20230808,123100,2551050350,26700,26650,26700,26650,138
20230808,123000,2547366050,26650,26650,26700,26650,102
20230808,122900,2544646000,26650,26700,26700,26650,37
20230808,122800,2543658950,26700,26650,26700,26650,56
20230808,122700,2542165250,26650,26650,26700,26650,48
20230808,122600,2540885350,26700,26700,26750,26700,826
20230808,122500,2518829900,26700,26750,26750,26700,49
20230808,122400,2517519950,26750,26700,26750,26700,94
20230808,122300,2515009200,26700,26700,26750,26700,180
20230808,122200,2510202450,26700,26700,26700,26650,2580
20230808,122100,2441316600,26650,26700,26700,26650,47
20230808,122000,2440062550,26700,26700,26700,26650,20
20230808,121900,2439528950,26650,26700,26700,26650,229
20230808,121800,2433424750,26700,26700,26750,26700,778
20230808,121700,2412651600,26700,26700,26750,26700,174
20230808,121600,2408000950,26700,26750,26750,26700,320
20230808,121500,2399453950,26750,26700,26750,26700,24
20230808,121400,2398812950,26750,26700,26750,26700,22
20230808,121300,2398224850,26700,26750,26750,26700,135
20230808,121200,2394618800,26750,26700,26750,26700,63
20230808,121100,2392934400,26750,26700,26750,26700,52
20230808,121000,2391545400,26700,26750,26750,26700,34
20230808,120900,2390637300,26750,26700,26750,26700,52
20230808,120800,2389247900,26700,26750,26750,26700,68
20230808,120700,2387429750,26750,26700,26750,26650,834
20230808,120600,2365163800,26650,26700,26700,26650,106
20230808,120500,2362333800,26700,26700,26700,26650,29
20230808,120400,2361560350,26700,26650,26700,26650,80
20230808,120300,2359426350,26650,26700,26700,26650,29
20230808,120200,2358652250,26700,26700,26700,26650,129
20230808,120100,2355208900,26650,26700,26700,26650,46
20230808,120000,2353981750,26700,26700,26700,26700,40
20230808,115900,2352913750,26650,26700,26700,26650,46
20230808,115800,2351686600,26650,26700,26700,26650,56
20230808,115700,2350193250,26700,26700,26700,26650,60
20230808,115600,2348591300,26700,26700,26750,26650,1714
20230808,115500,2302828150,26750,26700,26750,26700,61
20230808,115400,2301197150,26700,26750,26750,26700,161
20230808,115300,2296897500,26700,26700,26750,26700,215
20230808,115200,2291156200,26700,26700,26700,26700,514
20230808,115100,2277432400,26750,26700,26750,26700,111
20230808,115000,2274466650,26750,26750,26750,26700,64
20230808,114900,2272755500,26750,26700,26750,26700,75
20230808,114800,2270751800,26700,26700,26750,26700,39
20230808,114700,2269710150,26750,26700,26750,26700,74
20230808,114600,2267733900,26700,26750,26750,26700,39
20230808,114500,2266690750,26700,26750,26750,26700,148
20230808,114400,2262732750,26750,26750,26750,26700,47
20230808,114300,2261476500,26700,26700,26750,26700,16
20230808,114200,2261049050,26750,26750,26750,26700,1926
20230808,114100,2209529350,26800,26750,26800,26750,213
20230808,114000,2203822900,26750,26800,26800,26750,350
20230808,113900,2194456400,26750,26750,26750,26750,22
20230808,113800,2193867900,26800,26750,26800,26750,67
20230808,113700,2192073750,26800,26800,26800,26750,19
20230808,113600,2191564600,26800,26800,26800,26750,112
20230808,113500,2188564950,26800,26800,26800,26750,67
20230808,113400,2186770300,26800,26800,26800,26750,132
20230808,113300,2183233750,26750,26750,26800,26750,87
20230808,113200,2180903200,26750,26750,26800,26750,137
20230808,113100,2177237600,26750,26800,26800,26750,48
20230808,113000,2175952400,26750,26750,26800,26750,21
20230808,112900,2175390500,26800,26750,26800,26750,228
20230808,112800,2169289900,26750,26800,26800,26750,31
20230808,112700,2168460050,26750,26750,26800,26750,222
20230808,112600,2162520300,26750,26800,26800,26750,83
20230808,112500,2160298500,26800,26750,26800,26750,29
20230808,112400,2159522150,26800,26750,26800,26750,355
20230808,112300,2150019200,26800,26750,26800,26750,25
20230808,112200,2149349250,26750,26800,26800,26750,356
20230808,112100,2139821950,26800,26750,26800,26750,122
20230808,112000,2136556950,26800,26750,26800,26750,33
20230808,111900,2135672850,26750,26800,26800,26750,39
20230808,111800,2134628550,26800,26750,26800,26750,357
20230808,111700,2125061750,26750,26800,26800,26750,52
20230808,111600,2123669700,26750,26800,26800,26750,38
20230808,111500,2122652350,26800,26750,26800,26750,128
20230808,111400,2119222900,26750,26750,26800,26750,160
20230808,111300,2114940800,26750,26750,26750,26700,176
20230808,111200,2110233800,26750,26700,26750,26700,136
20230808,111100,2106595950,26700,26750,26750,26700,87
20230808,111000,2104269500,26750,26700,26750,26700,59
20230808,110900,2102692550,26700,26700,26750,26700,97
20230808,110800,2100098100,26700,26750,26750,26700,89
20230808,110700,2097718450,26700,26700,26750,26700,48
20230808,110600,2096436150,26750,26750,26750,26700,258
20230808,110500,2089536150,26700,26750,26750,26700,826
20230808,110400,2067470800,26750,26750,26800,26750,869
20230808,110300,2044223900,26700,26750,26750,26700,59
20230808,110200,2042645700,26750,26700,26750,26700,55
20230808,110100,2041176550,26750,26700,26750,26700,350
20230808,110000,2031830550,26750,26750,26750,26700,215
20230808,105900,2026088300,26700,26700,26750,26700,1636
20230808,105800,1982405600,26700,26700,26750,26700,128
20230808,105700,1978985400,26750,26800,26800,26750,1669
20230808,105600,1934337450,26750,26800,26800,26750,68
20230808,105500,1932516200,26750,26750,26800,26750,102
20230808,105400,1929786400,26800,26800,26800,26750,200
20230808,105300,1924426550,26800,26800,26800,26750,123
20230808,105200,1921131100,26800,26800,26800,26750,396
20230808,105100,1910534950,26750,26750,26800,26750,32
20230808,105000,1909678400,26800,26800,26800,26750,359
20230808,104900,1900073700,26750,26700,26800,26700,939
20230808,104800,1874955350,26750,26700,26750,26700,135
20230808,104700,1871344900,26700,26750,26750,26700,62
20230808,104600,1869687200,26750,26700,26750,26700,802
20230808,104500,1848267800,26750,26750,26750,26700,60
20230808,104400,1846664300,26750,26750,26750,26700,38
20230808,104300,1845648550,26750,26750,26750,26700,3298
20230808,104200,1757590400,26750,26750,26750,26700,162
20230808,104100,1753258000,26750,26750,26750,26700,133
20230808,104000,1749701000,26750,26750,26750,26750,207
20230808,103900,1744163750,26750,26800,26800,26750,126
20230808,103800,1740792100,26800,26800,26800,26750,23
20230808,103700,1740176450,26750,26750,26750,26700,1219
20230808,103600,1707602550,26750,26750,26750,26700,124
20230808,103500,1704286300,26700,26800,26800,26700,558
20230808,103400,1689363450,26850,26900,26900,26850,9
20230808,103300,1689121500,26900,26900,26900,26850,127
20230808,103200,1685707700,26900,26750,26900,26700,1956
20230808,103100,1633291000,26700,26750,26750,26700,125
20230808,103000,1629951800,26750,26700,26750,26700,119
20230808,102900,1626774300,26750,26750,26750,26700,301
20230808,102800,1618737000,26700,26750,26750,26700,98
20230808,102700,1616120300,26750,26750,26750,26700,2243
20230808,102600,1556127400,26750,26800,26800,26750,308
20230808,102500,1547883550,26800,26800,26800,26750,195
20230808,102400,1542665800,26750,26800,26800,26750,1123
20230808,102300,1512623400,26800,26750,26800,26750,830
20230808,102200,1490399050,26750,26800,26800,26750,81
20230808,102100,1488231300,26750,26750,26800,26750,176
20230808,102000,1483519750,26800,26750,26800,26750,513
20230808,101900,1469790450,26750,26750,26800,26750,84
20230808,101800,1467543100,26750,26800,26850,26750,1847
20230808,101700,1418044900,26850,26800,26850,26800,104
20230808,101600,1415257450,26850,26800,26850,26800,570
20230808,101500,1399980550,26850,26850,26850,26800,238
20230808,101400,1393599650,26850,26850,26850,26800,288
20230808,101300,1385873100,26800,26800,26850,26800,111
20230808,101200,1382897550,26850,26900,26900,26800,7696
20230808,101100,1176260200,26900,26850,26950,26850,465
20230808,101000,1163769050,26850,26900,26900,26850,999
20230808,100900,1136912150,26900,26900,26900,26900,290
20230808,100800,1129111150,26900,26900,26950,26900,518
20230808,100700,1115176800,26900,26900,26950,26900,25
20230808,100600,1114504000,26950,26900,26950,26900,366
20230808,100500,1104645350,26900,26900,26950,26900,50
20230808,100400,1103300250,26950,26900,26950,26900,1064
20230808,100300,1074665950,26900,26850,26900,26850,106
20230808,100200,1071819700,26850,26850,26850,26800,1441
20230808,100100,1033178850,26850,26900,26900,26800,3113
20230808,100000,949514350,26950,26950,27000,26950,525
20230808,095900,935365400,26950,27000,27000,26950,121
20230808,095800,932104250,26950,26900,27000,26900,266
20230808,095700,924932150,26950,26950,26950,26950,353
20230808,095600,915418800,26950,27000,27000,26900,3260
20230808,095500,827477650,27000,27100,27100,27000,1545
20230808,095400,785702300,27100,27150,27150,27100,495
20230808,095300,772270900,27150,27100,27150,27100,20
20230808,095200,771728700,27150,27150,27150,27150,6
20230808,095100,771565800,27150,27100,27150,27100,60
20230808,095000,769939350,27100,27150,27150,27100,221
20230808,094900,763950000,27150,27150,27150,27100,268
20230808,094800,756686550,27150,27150,27150,27100,283
20230808,094700,749007450,27150,27200,27200,27150,79
20230808,094600,746859850,27200,27200,27200,27200,38
20230808,094500,745826250,27200,27150,27200,27150,23
20230808,094400,745201150,27150,27200,27200,27050,206
20230808,094300,739608250,27150,27100,27200,27100,350
20230808,094200,730105950,27100,27050,27100,27050,416
20230808,094100,718832550,27100,27000,27100,27000,229
20230808,094000,712628150,27050,27100,27150,27000,488
20230808,093900,699421200,27150,27100,27150,27050,180
20230808,093800,694543500,27100,27100,27150,27100,1165
20230808,093700,662969200,27100,27100,27150,27100,12
20230808,093600,662643700,27100,27150,27150,27100,11
20230808,093500,662345250,27100,27050,27100,27050,140
20230808,093400,658551750,27100,27150,27200,27100,1342
20230808,093300,622135900,27150,27200,27200,27150,912
20230808,093200,597329950,27250,27250,27250,27200,201
20230808,093100,591859400,27250,27250,27250,27150,37
20230808,093000,590851450,27200,27200,27200,27150,1253
20230808,092900,556771950,27150,27200,27200,27150,44
20230808,092800,555577200,27200,27100,27200,27050,414
20230808,092700,544346750,27100,27000,27100,27000,365
20230808,092600,534459750,27100,27100,27100,27000,62
20230808,092500,532782800,27100,27150,27200,27100,1651
20230808,092400,487884300,27050,27050,27100,27050,672
20230808,092300,469693800,27000,26950,27000,26900,903
20230808,092200,445333650,26900,26850,26950,26850,233
20230808,092100,439056300,26850,26850,26900,26850,869
20230808,092000,415709100,26850,26850,26900,26850,157
20230808,091900,411486850,26850,26950,27000,26850,593
20230808,091800,395532500,26950,26950,27000,26950,682
20230808,091700,377149450,26950,27000,27000,26950,80
20230808,091600,374989700,27000,26850,27000,26850,1885
20230808,091500,324197750,26850,26900,26900,26850,495
20230808,091400,310900050,26900,26950,27000,26900,1080
20230808,091300,281824500,26950,27000,27000,26950,105
20230808,091200,278989750,27000,26900,27000,26850,590
20230808,091100,263089000,26900,26900,26900,26850,409
20230808,091000,252091650,26900,26900,27000,26850,1252
20230808,090900,218402950,26900,27150,27150,26900,2876
20230808,090800,140644200,27150,27100,27250,27100,597
20230808,090700,124406300,27150,27150,27200,27100,395
20230808,090600,113682200,27150,27100,27150,27100,376
20230808,090500,103474750,27100,27250,27250,27100,576
20230808,090400,87833000,27200,27300,27350,27200,317
20230808,090300,79187900,27350,27300,27400,27300,376
20230808,090200,68911400,27200,27200,27300,27200,70
20230808,090100,67003800,27250,27350,27350,27150,417
20230808,090000,55663250,27200,27350,27350,27100,1764